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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
