3416 ピクスタ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 873 | 874 | 857 | 867 | 6,200 | 867 |
| 2025-04-09 | 821 | 836 | 802 | 813 | 4,600 | 813 |
| 2025-04-08 | 780 | 845 | 780 | 845 | 7,500 | 845 |
| 2025-04-07 | 801 | 821 | 735 | 751 | 31,900 | 751 |
| 2025-04-04 | 886 | 886 | 795 | 833 | 19,900 | 833 |
| 2025-04-03 | 911 | 919 | 879 | 901 | 7,600 | 901 |
| 2025-04-02 | 949 | 949 | 930 | 930 | 1,800 | 930 |
| 2025-04-01 | 943 | 949 | 919 | 937 | 7,100 | 937 |
| 2025-03-31 | 955 | 955 | 927 | 947 | 7,000 | 947 |
| 2025-03-28 | 966 | 967 | 955 | 967 | 3,800 | 967 |
| 2025-03-27 | 972 | 975 | 966 | 966 | 5,600 | 966 |
| 2025-03-26 | 973 | 973 | 954 | 972 | 1,600 | 972 |
| 2025-03-25 | 965 | 969 | 964 | 964 | 5,700 | 964 |
| 2025-03-24 | 948 | 969 | 948 | 955 | 7,500 | 955 |
| 2025-03-21 | 940 | 957 | 940 | 942 | 6,300 | 942 |
| 2025-03-19 | 954 | 965 | 936 | 943 | 6,000 | 943 |
| 2025-03-18 | 946 | 963 | 946 | 954 | 4,100 | 954 |
| 2025-03-17 | 944 | 951 | 936 | 946 | 4,900 | 946 |
| 2025-03-14 | 933 | 940 | 923 | 936 | 9,300 | 936 |
| 2025-03-13 | 927 | 947 | 922 | 941 | 4,300 | 941 |
| 2025-03-12 | 940 | 948 | 927 | 927 | 4,700 | 927 |
| 2025-03-11 | 965 | 965 | 921 | 939 | 20,200 | 939 |
| 2025-03-10 | 966 | 970 | 964 | 966 | 1,900 | 966 |
| 2025-03-07 | 963 | 976 | 959 | 965 | 3,400 | 965 |
| 2025-03-06 | 947 | 971 | 947 | 971 | 16,300 | 971 |
| 2025-03-05 | 947 | 957 | 940 | 947 | 3,200 | 947 |
| 2025-03-04 | 945 | 950 | 925 | 947 | 7,600 | 947 |
| 2025-03-03 | 956 | 956 | 928 | 930 | 2,400 | 930 |
| 2025-02-28 | 953 | 954 | 930 | 941 | 10,300 | 941 |
| 2025-02-27 | 955 | 959 | 941 | 953 | 5,300 | 953 |
| 2025-02-26 | 961 | 961 | 939 | 953 | 5,600 | 953 |
| 2025-02-25 | 934 | 968 | 934 | 959 | 11,400 | 959 |
| 2025-02-21 | 922 | 939 | 919 | 934 | 13,000 | 934 |
| 2025-02-20 | 913 | 931 | 912 | 926 | 5,700 | 926 |
| 2025-02-19 | 938 | 941 | 905 | 918 | 30,900 | 918 |
| 2025-02-18 | 952 | 968 | 938 | 945 | 31,600 | 945 |
| 2025-02-17 | 961 | 1,016 | 943 | 943 | 68,900 | 943 |
| 2025-02-14 | 1,164 | 1,179 | 1,137 | 1,156 | 22,800 | 1,156 |
| 2025-02-13 | 1,114 | 1,138 | 1,112 | 1,134 | 10,100 | 1,134 |
| 2025-02-12 | 1,115 | 1,116 | 1,103 | 1,114 | 3,800 | 1,114 |
| 2025-02-10 | 1,094 | 1,127 | 1,090 | 1,115 | 10,100 | 1,115 |
| 2025-02-07 | 1,073 | 1,094 | 1,073 | 1,094 | 2,400 | 1,094 |
| 2025-02-06 | 1,057 | 1,109 | 1,054 | 1,073 | 4,200 | 1,073 |
| 2025-02-05 | 1,071 | 1,076 | 1,051 | 1,058 | 5,900 | 1,058 |
| 2025-02-04 | 1,082 | 1,082 | 1,066 | 1,066 | 3,000 | 1,066 |
| 2025-02-03 | 1,070 | 1,079 | 1,051 | 1,068 | 4,800 | 1,068 |
| 2025-01-31 | 1,086 | 1,086 | 1,081 | 1,081 | 2,200 | 1,081 |
| 2025-01-30 | 1,106 | 1,109 | 1,084 | 1,090 | 2,900 | 1,090 |
| 2025-01-29 | 1,110 | 1,110 | 1,091 | 1,102 | 1,900 | 1,102 |
| 2025-01-28 | 1,085 | 1,106 | 1,075 | 1,097 | 4,400 | 1,097 |
| 2025-01-27 | 1,074 | 1,094 | 1,074 | 1,085 | 2,500 | 1,085 |
| 2025-01-24 | 1,063 | 1,111 | 1,060 | 1,072 | 7,100 | 1,072 |
| 2025-01-23 | 1,072 | 1,079 | 1,062 | 1,063 | 4,300 | 1,063 |
| 2025-01-22 | 1,085 | 1,095 | 1,082 | 1,085 | 2,800 | 1,085 |
| 2025-01-21 | 1,090 | 1,092 | 1,077 | 1,087 | 1,600 | 1,087 |
| 2025-01-20 | 1,107 | 1,107 | 1,080 | 1,091 | 2,300 | 1,091 |
| 2025-01-17 | 1,070 | 1,093 | 1,068 | 1,077 | 3,000 | 1,077 |
| 2025-01-16 | 1,070 | 1,087 | 1,068 | 1,073 | 2,000 | 1,073 |
| 2025-01-15 | 1,079 | 1,080 | 1,064 | 1,067 | 9,800 | 1,067 |
| 2025-01-14 | 1,119 | 1,134 | 1,075 | 1,088 | 6,700 | 1,088 |
| 2025-01-10 | 1,092 | 1,122 | 1,092 | 1,114 | 6,500 | 1,114 |
| 2025-01-09 | 1,088 | 1,106 | 1,085 | 1,090 | 13,600 | 1,090 |
| 2025-01-08 | 1,088 | 1,120 | 1,085 | 1,086 | 12,200 | 1,086 |
| 2025-01-07 | 1,133 | 1,148 | 1,075 | 1,076 | 32,000 | 1,076 |
| 2025-01-06 | 1,235 | 1,259 | 1,040 | 1,115 | 155,100 | 1,115 |
分割・併合履歴 ： なし