3416 ピクスタ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,205	2,240	2,160	2,177	23,800	2,177
2015-12-29	2,285	2,285	2,211	2,215	6,000	2,215
2015-12-28	2,228	2,281	2,166	2,253	17,400	2,253
2015-12-25	2,098	2,184	2,081	2,178	7,800	2,178
2015-12-24	2,135	2,162	2,098	2,098	15,700	2,098
2015-12-22	2,120	2,180	2,120	2,133	9,800	2,133
2015-12-21	2,180	2,180	2,091	2,091	9,900	2,091
2015-12-18	2,197	2,200	2,057	2,101	22,700	2,101
2015-12-17	2,199	2,284	2,190	2,205	21,600	2,205
2015-12-16	2,197	2,245	2,150	2,192	17,500	2,192
2015-12-15	2,335	2,335	2,188	2,191	14,900	2,191
2015-12-14	2,310	2,336	2,230	2,300	21,300	2,300
2015-12-11	2,379	2,464	2,351	2,355	22,500	2,355
2015-12-10	2,315	2,355	2,285	2,329	8,200	2,329
2015-12-09	2,362	2,387	2,315	2,315	11,700	2,315
2015-12-08	2,400	2,419	2,361	2,373	11,700	2,373
2015-12-07	2,355	2,479	2,350	2,431	36,800	2,431
2015-12-04	2,345	2,360	2,300	2,355	15,800	2,355
2015-12-03	2,275	2,370	2,255	2,370	17,700	2,370
2015-12-02	2,360	2,380	2,258	2,265	26,400	2,265
2015-12-01	2,218	2,373	2,217	2,351	27,900	2,351
2015-11-30	2,244	2,275	2,177	2,216	17,900	2,216
2015-11-27	2,163	2,188	2,130	2,179	12,900	2,179
2015-11-26	2,126	2,166	2,126	2,147	5,400	2,147
2015-11-25	2,125	2,163	2,100	2,160	11,200	2,160
2015-11-24	2,162	2,170	2,078	2,086	18,700	2,086
2015-11-20	2,203	2,214	2,155	2,162	18,200	2,162
2015-11-19	2,200	2,245	2,190	2,232	10,400	2,232
2015-11-18	2,235	2,235	2,179	2,180	26,300	2,180
2015-11-17	2,300	2,300	2,200	2,245	23,300	2,245
2015-11-16	2,271	2,358	2,222	2,294	23,600	2,294
2015-11-13	2,510	2,525	2,353	2,363	85,100	2,363
2015-11-12	2,434	2,784	2,421	2,710	299,500	2,710
2015-11-11	2,280	2,299	2,250	2,284	8,500	2,284
2015-11-10	2,324	2,324	2,262	2,298	8,000	2,298
2015-11-09	2,262	2,325	2,262	2,274	11,000	2,274
2015-11-06	2,269	2,320	2,230	2,272	8,500	2,272
2015-11-05	2,376	2,376	2,225	2,265	26,200	2,265
2015-11-04	2,542	2,542	2,381	2,392	19,500	2,392
2015-11-02	2,599	2,610	2,480	2,525	49,700	2,525
2015-10-30	2,369	2,499	2,329	2,499	43,200	2,499
2015-10-29	2,322	2,371	2,251	2,355	25,100	2,355
2015-10-28	2,301	2,390	2,301	2,363	33,400	2,363
2015-10-27	2,300	2,425	2,212	2,289	108,200	2,289
2015-10-26	2,182	2,229	2,131	2,190	8,800	2,190
2015-10-23	2,247	2,247	2,180	2,199	8,200	2,199
2015-10-22	2,220	2,238	2,178	2,197	20,100	2,197
2015-10-21	2,178	2,387	2,178	2,272	50,100	2,272
2015-10-20	2,221	2,258	2,156	2,181	24,300	2,181
2015-10-19	2,109	2,320	2,100	2,271	50,000	2,271
2015-10-16	2,020	2,085	2,010	2,059	13,000	2,059
2015-10-15	2,010	2,051	1,992	2,007	21,900	2,007
2015-10-14	2,135	2,135	2,078	2,078	10,600	2,078
2015-10-13	2,170	2,200	2,140	2,160	17,800	2,160
2015-10-09	2,199	2,222	2,120	2,174	23,400	2,174
2015-10-08	2,275	2,308	2,140	2,152	30,900	2,152
2015-10-07	2,404	2,450	2,216	2,282	70,100	2,282
2015-10-06	2,318	2,499	2,263	2,480	76,500	2,480
2015-10-05	2,259	2,287	2,198	2,287	18,900	2,287
2015-10-02	2,270	2,280	2,192	2,210	31,900	2,210
2015-10-01	2,179	2,430	2,130	2,249	171,300	2,249
2015-09-30	2,050	2,145	2,050	2,139	25,900	2,139
2015-09-29	2,000	2,100	1,985	2,100	39,300	2,100
2015-09-28	2,017	2,066	1,901	2,041	60,500	2,041
2015-09-25	2,152	2,209	2,087	2,116	58,000	2,116
2015-09-24	2,070	2,196	2,040	2,150	73,600	2,150
2015-09-18	2,025	2,178	1,980	2,089	122,800	2,089
2015-09-17	2,130	2,239	1,962	2,045	255,000	2,045
2015-09-16	2,411	2,430	2,116	2,149	359,800	2,149
2015-09-15	2,564	2,760	2,368	2,380	1,712,100	2,380
2015-09-14	2,521	2,770	2,300	2,749	2,272,000	2,749

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31