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 |
---|---|---|---|---|---|---|
2025-02-07 | 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