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
2025-02-071,0731,0941,0731,0942,4001,094
2025-02-061,0571,1091,0541,0734,2001,073
2025-02-051,0711,0761,0511,0585,9001,058
2025-02-041,0821,0821,0661,0663,0001,066
2025-02-031,0701,0791,0511,0684,8001,068
2025-01-311,0861,0861,0811,0812,2001,081
2025-01-301,1061,1091,0841,0902,9001,090
2025-01-291,1101,1101,0911,1021,9001,102
2025-01-281,0851,1061,0751,0974,4001,097
2025-01-271,0741,0941,0741,0852,5001,085
2025-01-241,0631,1111,0601,0727,1001,072
2025-01-231,0721,0791,0621,0634,3001,063
2025-01-221,0851,0951,0821,0852,8001,085
2025-01-211,0901,0921,0771,0871,6001,087
2025-01-201,1071,1071,0801,0912,3001,091
2025-01-171,0701,0931,0681,0773,0001,077
2025-01-161,0701,0871,0681,0732,0001,073
2025-01-151,0791,0801,0641,0679,8001,067
2025-01-141,1191,1341,0751,0886,7001,088
2025-01-101,0921,1221,0921,1146,5001,114
2025-01-091,0881,1061,0851,09013,6001,090
2025-01-081,0881,1201,0851,08612,2001,086
2025-01-071,1331,1481,0751,07632,0001,076
2025-01-061,2351,2591,0401,115155,1001,115

分割・併合履歴 : なし