3416 ピクスタ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,373 | 1,373 | 1,333 | 1,341 | 5,800 | 1,341 |
| 2024-12-02 | 1,376 | 1,376 | 1,331 | 1,351 | 5,500 | 1,351 |
| 2024-11-29 | 1,333 | 1,362 | 1,318 | 1,351 | 10,100 | 1,351 |
| 2024-11-28 | 1,318 | 1,335 | 1,314 | 1,333 | 5,300 | 1,333 |
| 2024-11-27 | 1,322 | 1,343 | 1,271 | 1,317 | 13,100 | 1,317 |
| 2024-11-26 | 1,326 | 1,326 | 1,301 | 1,302 | 4,800 | 1,302 |
| 2024-11-25 | 1,325 | 1,345 | 1,293 | 1,327 | 9,600 | 1,327 |
| 2024-11-22 | 1,383 | 1,383 | 1,305 | 1,329 | 12,400 | 1,329 |
| 2024-11-21 | 1,312 | 1,403 | 1,312 | 1,323 | 36,200 | 1,323 |
| 2024-11-20 | 1,300 | 1,326 | 1,285 | 1,301 | 21,500 | 1,301 |
| 2024-11-19 | 1,318 | 1,318 | 1,270 | 1,289 | 14,000 | 1,289 |
| 2024-11-18 | 1,303 | 1,336 | 1,282 | 1,299 | 13,500 | 1,299 |
| 2024-11-15 | 1,359 | 1,359 | 1,266 | 1,305 | 46,600 | 1,305 |
| 2024-11-14 | 1,230 | 1,370 | 1,181 | 1,339 | 96,000 | 1,339 |
| 2024-11-13 | 1,236 | 1,262 | 1,232 | 1,245 | 36,700 | 1,245 |
| 2024-11-12 | 1,380 | 1,401 | 1,225 | 1,252 | 237,700 | 1,252 |
| 2024-11-11 | 1,107 | 1,155 | 1,107 | 1,150 | 18,000 | 1,150 |
| 2024-11-08 | 1,138 | 1,138 | 1,100 | 1,125 | 11,100 | 1,125 |
| 2024-11-07 | 1,147 | 1,147 | 1,099 | 1,126 | 16,100 | 1,126 |
| 2024-11-06 | 1,049 | 1,199 | 1,049 | 1,112 | 95,600 | 1,112 |
| 2024-11-05 | 1,058 | 1,060 | 1,028 | 1,049 | 10,700 | 1,049 |
| 2024-11-01 | 1,004 | 1,029 | 1,004 | 1,015 | 1,700 | 1,015 |
| 2024-10-31 | 1,033 | 1,045 | 1,009 | 1,009 | 2,900 | 1,009 |
| 2024-10-30 | 1,038 | 1,038 | 1,018 | 1,035 | 600 | 1,035 |
| 2024-10-29 | 1,001 | 1,025 | 1,001 | 1,013 | 1,300 | 1,013 |
| 2024-10-28 | 1,000 | 1,014 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2024-10-25 | 1,005 | 1,005 | 985 | 998 | 2,800 | 998 |
| 2024-10-24 | 992 | 1,004 | 985 | 1,004 | 3,200 | 1,004 |
| 2024-10-23 | 1,034 | 1,062 | 980 | 992 | 23,000 | 992 |
| 2024-10-22 | 1,045 | 1,050 | 1,034 | 1,034 | 1,800 | 1,034 |
| 2024-10-21 | 1,025 | 1,064 | 1,025 | 1,045 | 4,300 | 1,045 |
| 2024-10-18 | 1,054 | 1,054 | 1,020 | 1,025 | 3,600 | 1,025 |
| 2024-10-17 | 1,066 | 1,066 | 1,022 | 1,034 | 2,700 | 1,034 |
| 2024-10-16 | 1,031 | 1,041 | 1,010 | 1,041 | 4,700 | 1,041 |
| 2024-10-15 | 1,058 | 1,074 | 1,007 | 1,031 | 15,200 | 1,031 |
| 2024-10-11 | 1,060 | 1,060 | 1,050 | 1,054 | 2,300 | 1,054 |
| 2024-10-10 | 1,065 | 1,070 | 1,051 | 1,063 | 3,600 | 1,063 |
| 2024-10-09 | 1,054 | 1,058 | 1,052 | 1,058 | 2,800 | 1,058 |
| 2024-10-08 | 1,063 | 1,063 | 1,016 | 1,048 | 2,600 | 1,048 |
| 2024-10-07 | 1,069 | 1,069 | 1,061 | 1,063 | 2,800 | 1,063 |
| 2024-10-04 | 1,050 | 1,058 | 1,050 | 1,058 | 1,800 | 1,058 |
| 2024-10-03 | 1,073 | 1,074 | 1,050 | 1,050 | 5,200 | 1,050 |
| 2024-10-02 | 1,098 | 1,098 | 1,055 | 1,055 | 21,800 | 1,055 |
| 2024-10-01 | 1,080 | 1,098 | 1,066 | 1,098 | 6,300 | 1,098 |
| 2024-09-30 | 1,052 | 1,065 | 1,032 | 1,050 | 25,400 | 1,050 |
| 2024-09-27 | 1,122 | 1,122 | 1,075 | 1,077 | 13,000 | 1,077 |
| 2024-09-26 | 1,094 | 1,100 | 1,070 | 1,098 | 12,600 | 1,098 |
| 2024-09-25 | 1,137 | 1,146 | 1,075 | 1,089 | 42,200 | 1,089 |
| 2024-09-24 | 1,216 | 1,219 | 1,108 | 1,124 | 283,700 | 1,124 |
| 2024-09-20 | 1,062 | 1,075 | 1,057 | 1,070 | 10,100 | 1,070 |
| 2024-09-19 | 1,068 | 1,068 | 1,037 | 1,054 | 6,100 | 1,054 |
| 2024-09-18 | 1,048 | 1,066 | 1,048 | 1,066 | 4,500 | 1,066 |
| 2024-09-17 | 1,057 | 1,057 | 1,040 | 1,046 | 6,300 | 1,046 |
| 2024-09-13 | 1,062 | 1,062 | 1,032 | 1,039 | 4,900 | 1,039 |
| 2024-09-12 | 1,025 | 1,062 | 1,025 | 1,050 | 4,100 | 1,050 |
| 2024-09-11 | 1,049 | 1,049 | 1,024 | 1,024 | 4,500 | 1,024 |
| 2024-09-10 | 1,028 | 1,056 | 1,016 | 1,049 | 6,000 | 1,049 |
| 2024-09-09 | 986 | 1,025 | 971 | 1,014 | 9,700 | 1,014 |
| 2024-09-06 | 1,012 | 1,019 | 1,002 | 1,016 | 5,900 | 1,016 |
| 2024-09-05 | 1,005 | 1,034 | 1,005 | 1,012 | 5,800 | 1,012 |
| 2024-09-04 | 1,020 | 1,038 | 1,007 | 1,012 | 16,900 | 1,012 |
| 2024-09-03 | 1,036 | 1,053 | 1,031 | 1,042 | 24,000 | 1,042 |
| 2024-09-02 | 1,045 | 1,059 | 1,024 | 1,033 | 10,900 | 1,033 |
| 2024-08-30 | 1,084 | 1,084 | 1,040 | 1,040 | 18,300 | 1,040 |
| 2024-08-29 | 1,018 | 1,098 | 1,005 | 1,073 | 72,800 | 1,073 |
| 2024-08-28 | 1,010 | 1,298 | 1,004 | 1,043 | 721,700 | 1,043 |
| 2024-08-27 | 1,001 | 1,018 | 993 | 1,011 | 5,400 | 1,011 |
| 2024-08-26 | 1,013 | 1,020 | 993 | 1,009 | 10,500 | 1,009 |
| 2024-08-23 | 1,015 | 1,023 | 990 | 1,014 | 8,600 | 1,014 |
| 2024-08-22 | 966 | 1,036 | 963 | 1,017 | 29,200 | 1,017 |
| 2024-08-21 | 954 | 1,020 | 954 | 994 | 15,700 | 994 |
| 2024-08-20 | 949 | 949 | 932 | 941 | 5,800 | 941 |
| 2024-08-19 | 941 | 949 | 932 | 932 | 4,600 | 932 |
| 2024-08-16 | 950 | 950 | 927 | 941 | 5,100 | 941 |
| 2024-08-15 | 921 | 940 | 921 | 940 | 4,600 | 940 |
| 2024-08-14 | 933 | 952 | 915 | 921 | 31,200 | 921 |
| 2024-08-13 | 998 | 1,042 | 978 | 999 | 30,700 | 999 |
| 2024-08-09 | 939 | 966 | 920 | 923 | 22,000 | 923 |
| 2024-08-08 | 850 | 934 | 850 | 934 | 9,200 | 934 |
| 2024-08-07 | 827 | 899 | 812 | 864 | 12,600 | 864 |
| 2024-08-06 | 850 | 885 | 809 | 842 | 40,900 | 842 |
| 2024-08-05 | 903 | 908 | 808 | 812 | 47,300 | 812 |
| 2024-08-02 | 960 | 986 | 933 | 933 | 43,900 | 933 |
| 2024-08-01 | 1,009 | 1,019 | 960 | 1,018 | 38,500 | 1,018 |
| 2024-07-31 | 1,022 | 1,029 | 1,010 | 1,019 | 8,600 | 1,019 |
| 2024-07-30 | 1,016 | 1,071 | 1,002 | 1,022 | 41,200 | 1,022 |
| 2024-07-29 | 1,024 | 1,044 | 1,002 | 1,013 | 33,000 | 1,013 |
| 2024-07-26 | 1,053 | 1,062 | 999 | 1,012 | 93,700 | 1,012 |
| 2024-07-25 | 1,090 | 1,120 | 1,021 | 1,066 | 337,300 | 1,066 |
| 2024-07-24 | 1,100 | 1,309 | 1,060 | 1,136 | 2,915,400 | 1,136 |
| 2024-07-23 | 1,010 | 1,010 | 1,010 | 1,010 | 9,200 | 1,010 |
| 2024-07-22 | 866 | 871 | 859 | 860 | 4,000 | 860 |
| 2024-07-19 | 882 | 882 | 858 | 866 | 5,500 | 866 |
| 2024-07-18 | 875 | 881 | 870 | 871 | 3,100 | 871 |
| 2024-07-17 | 876 | 885 | 870 | 871 | 7,700 | 871 |
| 2024-07-16 | 859 | 884 | 854 | 875 | 7,500 | 875 |
| 2024-07-12 | 844 | 860 | 836 | 856 | 5,200 | 856 |
| 2024-07-11 | 840 | 851 | 839 | 844 | 2,600 | 844 |
| 2024-07-10 | 842 | 850 | 837 | 840 | 3,800 | 840 |
| 2024-07-09 | 850 | 850 | 836 | 842 | 3,800 | 842 |
| 2024-07-08 | 870 | 870 | 853 | 853 | 3,800 | 853 |
| 2024-07-05 | 846 | 860 | 846 | 860 | 6,600 | 860 |
| 2024-07-04 | 871 | 872 | 841 | 846 | 11,000 | 846 |
| 2024-07-03 | 884 | 888 | 851 | 866 | 16,600 | 866 |
| 2024-07-02 | 878 | 888 | 851 | 874 | 46,700 | 874 |
| 2024-07-01 | 830 | 969 | 822 | 889 | 254,900 | 889 |
| 2024-06-28 | 828 | 838 | 812 | 820 | 5,200 | 820 |
| 2024-06-27 | 807 | 870 | 807 | 827 | 10,500 | 827 |
| 2024-06-26 | 811 | 811 | 796 | 805 | 3,700 | 805 |
| 2024-06-25 | 805 | 805 | 798 | 799 | 3,000 | 799 |
| 2024-06-24 | 810 | 810 | 800 | 801 | 1,600 | 801 |
| 2024-06-21 | 815 | 817 | 804 | 812 | 4,000 | 812 |
| 2024-06-20 | 793 | 807 | 787 | 803 | 6,700 | 803 |
| 2024-06-19 | 806 | 809 | 786 | 786 | 2,700 | 786 |
| 2024-06-18 | 796 | 798 | 777 | 792 | 5,300 | 792 |
| 2024-06-17 | 790 | 790 | 778 | 783 | 5,600 | 783 |
| 2024-06-14 | 792 | 803 | 790 | 790 | 4,900 | 790 |
| 2024-06-13 | 788 | 817 | 787 | 800 | 9,300 | 800 |
| 2024-06-12 | 775 | 845 | 775 | 786 | 41,300 | 786 |
| 2024-06-11 | 772 | 783 | 762 | 775 | 5,400 | 775 |
| 2024-06-10 | 790 | 797 | 777 | 777 | 6,300 | 777 |
| 2024-06-07 | 763 | 790 | 763 | 790 | 8,900 | 790 |
| 2024-06-06 | 766 | 780 | 764 | 764 | 7,500 | 764 |
| 2024-06-05 | 764 | 776 | 757 | 770 | 3,900 | 770 |
| 2024-06-04 | 753 | 771 | 753 | 764 | 8,500 | 764 |
| 2024-06-03 | 750 | 773 | 750 | 773 | 3,500 | 773 |
| 2024-05-31 | 742 | 751 | 741 | 743 | 2,500 | 743 |
| 2024-05-30 | 750 | 750 | 736 | 739 | 7,200 | 739 |
| 2024-05-29 | 750 | 754 | 745 | 745 | 5,100 | 745 |
| 2024-05-28 | 774 | 777 | 750 | 753 | 17,100 | 753 |
| 2024-05-27 | 760 | 764 | 752 | 760 | 3,800 | 760 |
| 2024-05-24 | 757 | 762 | 752 | 754 | 5,800 | 754 |
| 2024-05-23 | 775 | 775 | 756 | 764 | 4,900 | 764 |
| 2024-05-22 | 782 | 782 | 762 | 762 | 9,500 | 762 |
| 2024-05-21 | 788 | 789 | 779 | 782 | 4,000 | 782 |
| 2024-05-20 | 774 | 788 | 772 | 788 | 5,600 | 788 |
| 2024-05-17 | 779 | 790 | 770 | 774 | 11,900 | 774 |
| 2024-05-16 | 786 | 802 | 778 | 778 | 12,600 | 778 |
| 2024-05-15 | 808 | 812 | 780 | 785 | 18,800 | 785 |
| 2024-05-14 | 901 | 901 | 790 | 797 | 47,800 | 797 |
| 2024-05-13 | 898 | 909 | 881 | 901 | 14,700 | 901 |
| 2024-05-10 | 898 | 898 | 883 | 884 | 4,500 | 884 |
| 2024-05-09 | 882 | 900 | 880 | 884 | 13,600 | 884 |
| 2024-05-08 | 879 | 894 | 879 | 882 | 9,600 | 882 |
| 2024-05-07 | 856 | 880 | 856 | 870 | 6,500 | 870 |
| 2024-05-02 | 860 | 867 | 852 | 858 | 10,100 | 858 |
| 2024-05-01 | 867 | 867 | 834 | 847 | 19,500 | 847 |
| 2024-04-30 | 859 | 870 | 855 | 856 | 8,600 | 856 |
| 2024-04-26 | 866 | 875 | 850 | 852 | 6,800 | 852 |
| 2024-04-25 | 877 | 877 | 865 | 866 | 9,000 | 866 |
| 2024-04-24 | 867 | 883 | 867 | 877 | 11,500 | 877 |
| 2024-04-23 | 865 | 879 | 865 | 872 | 4,400 | 872 |
| 2024-04-22 | 870 | 881 | 861 | 863 | 7,000 | 863 |
| 2024-04-19 | 880 | 880 | 854 | 861 | 8,900 | 861 |
| 2024-04-18 | 876 | 891 | 871 | 880 | 12,700 | 880 |
| 2024-04-17 | 861 | 865 | 850 | 852 | 17,600 | 852 |
| 2024-04-16 | 880 | 880 | 852 | 860 | 16,800 | 860 |
| 2024-04-15 | 880 | 889 | 861 | 872 | 15,400 | 872 |
| 2024-04-12 | 894 | 900 | 875 | 881 | 16,600 | 881 |
| 2024-04-11 | 901 | 901 | 886 | 894 | 11,900 | 894 |
| 2024-04-10 | 901 | 920 | 879 | 886 | 23,300 | 886 |
| 2024-04-09 | 895 | 914 | 886 | 901 | 18,700 | 901 |
| 2024-04-08 | 891 | 903 | 887 | 901 | 11,600 | 901 |
| 2024-04-05 | 878 | 889 | 863 | 872 | 17,400 | 872 |
| 2024-04-04 | 901 | 903 | 876 | 884 | 15,400 | 884 |
| 2024-04-03 | 891 | 911 | 891 | 901 | 25,900 | 901 |
| 2024-04-02 | 922 | 922 | 885 | 897 | 33,200 | 897 |
| 2024-04-01 | 917 | 946 | 914 | 914 | 19,900 | 914 |
| 2024-03-29 | 922 | 938 | 909 | 919 | 28,500 | 919 |
| 2024-03-28 | 944 | 949 | 908 | 920 | 53,000 | 920 |
| 2024-03-27 | 951 | 971 | 926 | 930 | 46,900 | 930 |
| 2024-03-26 | 991 | 995 | 951 | 951 | 60,300 | 951 |
| 2024-03-25 | 996 | 1,021 | 990 | 993 | 36,000 | 993 |
| 2024-03-22 | 1,014 | 1,038 | 986 | 1,013 | 29,500 | 1,013 |
| 2024-03-21 | 1,012 | 1,031 | 1,000 | 1,010 | 30,400 | 1,010 |
| 2024-03-19 | 1,032 | 1,050 | 982 | 996 | 91,600 | 996 |
| 2024-03-18 | 1,013 | 1,043 | 1,013 | 1,026 | 37,000 | 1,026 |
| 2024-03-15 | 1,052 | 1,084 | 997 | 1,000 | 56,900 | 1,000 |
| 2024-03-14 | 1,050 | 1,123 | 1,039 | 1,060 | 56,200 | 1,060 |
| 2024-03-13 | 1,079 | 1,116 | 1,030 | 1,048 | 82,800 | 1,048 |
| 2024-03-12 | 1,030 | 1,150 | 1,022 | 1,079 | 142,400 | 1,079 |
| 2024-03-11 | 1,072 | 1,091 | 1,011 | 1,020 | 93,300 | 1,020 |
| 2024-03-08 | 1,250 | 1,276 | 1,073 | 1,106 | 158,700 | 1,106 |
| 2024-03-07 | 1,400 | 1,411 | 1,280 | 1,280 | 115,900 | 1,280 |
| 2024-03-06 | 1,390 | 1,447 | 1,368 | 1,398 | 120,600 | 1,398 |
| 2024-03-05 | 1,325 | 1,452 | 1,292 | 1,444 | 226,500 | 1,444 |
| 2024-03-04 | 1,230 | 1,330 | 1,221 | 1,325 | 177,300 | 1,325 |
| 2024-03-01 | 1,314 | 1,314 | 1,204 | 1,230 | 193,900 | 1,230 |
| 2024-02-29 | 1,235 | 1,349 | 1,235 | 1,314 | 212,400 | 1,314 |
| 2024-02-28 | 1,401 | 1,401 | 1,253 | 1,279 | 385,300 | 1,279 |
| 2024-02-27 | 1,418 | 1,570 | 1,355 | 1,408 | 1,282,700 | 1,408 |
| 2024-02-26 | 1,240 | 1,563 | 1,194 | 1,478 | 4,083,400 | 1,478 |
| 2024-02-22 | 1,315 | 1,583 | 1,183 | 1,263 | 3,611,500 | 1,263 |
| 2024-02-21 | 1,179 | 1,419 | 1,025 | 1,419 | 1,508,800 | 1,419 |
| 2024-02-20 | 1,121 | 1,245 | 1,058 | 1,119 | 441,000 | 1,119 |
| 2024-02-19 | 939 | 1,089 | 934 | 1,089 | 327,500 | 1,089 |
| 2024-02-16 | 925 | 943 | 920 | 939 | 30,500 | 939 |
| 2024-02-15 | 997 | 997 | 899 | 921 | 227,700 | 921 |
| 2024-02-14 | 828 | 847 | 827 | 847 | 3,000 | 847 |
| 2024-02-13 | 821 | 837 | 821 | 836 | 4,100 | 836 |
| 2024-02-09 | 835 | 849 | 828 | 836 | 4,200 | 836 |
| 2024-02-08 | 851 | 853 | 814 | 835 | 6,300 | 835 |
| 2024-02-07 | 853 | 858 | 843 | 853 | 5,600 | 853 |
| 2024-02-06 | 860 | 860 | 850 | 853 | 5,500 | 853 |
| 2024-02-05 | 871 | 871 | 850 | 866 | 5,400 | 866 |
| 2024-02-02 | 871 | 877 | 862 | 873 | 1,700 | 873 |
| 2024-02-01 | 867 | 867 | 853 | 864 | 1,600 | 864 |
| 2024-01-31 | 874 | 874 | 864 | 867 | 7,200 | 867 |
| 2024-01-30 | 857 | 875 | 857 | 874 | 7,500 | 874 |
| 2024-01-29 | 874 | 885 | 850 | 859 | 7,000 | 859 |
| 2024-01-26 | 863 | 868 | 863 | 868 | 500 | 868 |
| 2024-01-25 | 861 | 874 | 851 | 851 | 2,900 | 851 |
| 2024-01-24 | 855 | 862 | 852 | 861 | 1,200 | 861 |
| 2024-01-23 | 857 | 871 | 857 | 858 | 2,400 | 858 |
| 2024-01-22 | 865 | 872 | 851 | 872 | 2,300 | 872 |
| 2024-01-19 | 890 | 890 | 856 | 861 | 2,500 | 861 |
| 2024-01-18 | 880 | 886 | 859 | 877 | 11,100 | 877 |
| 2024-01-17 | 834 | 850 | 833 | 850 | 4,400 | 850 |
| 2024-01-16 | 827 | 842 | 827 | 830 | 4,000 | 830 |
| 2024-01-15 | 836 | 836 | 811 | 830 | 1,900 | 830 |
| 2024-01-12 | 818 | 821 | 818 | 821 | 700 | 821 |
| 2024-01-11 | 824 | 838 | 824 | 826 | 2,800 | 826 |
| 2024-01-10 | 803 | 816 | 802 | 816 | 1,800 | 816 |
| 2024-01-09 | 815 | 818 | 812 | 812 | 1,400 | 812 |
| 2024-01-05 | 826 | 826 | 814 | 817 | 2,100 | 817 |
| 2024-01-04 | 813 | 816 | 785 | 816 | 2,700 | 816 |
分割・併合履歴 ： なし
