1. HOME >
  2. 株価時系列 >
  3. 3416 >
  4. 2016年

3416 ピクスタ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5611,5811,5601,5614,6001,561
2016-12-291,5981,5981,5671,5891,6001,589
2016-12-281,6001,6051,5701,5884,4001,588
2016-12-271,6001,6001,5741,6003,8001,600
2016-12-261,5991,6001,5711,5986,0001,598
2016-12-221,5881,6001,5431,60013,1001,600
2016-12-211,6191,6191,5871,5884,3001,588
2016-12-201,6051,6201,5801,6208,7001,620
2016-12-191,6261,6261,5921,6054,2001,605
2016-12-161,6321,6321,5801,6266,7001,626
2016-12-151,6801,6801,6031,6328,9001,632
2016-12-141,6181,6501,5901,65018,4001,650
2016-12-131,5741,5841,5331,5529,8001,552
2016-12-121,5731,5951,5011,55021,0001,550
2016-12-091,4991,5951,4991,53324,0001,533
2016-12-081,4901,5051,4121,46930,8001,469
2016-12-071,5381,5401,5261,5269,4001,526
2016-12-061,6001,6101,5771,5786,8001,578
2016-12-051,6871,6871,6361,6403,5001,640
2016-12-021,7251,7251,6881,6882,4001,688
2016-12-011,7001,7151,6961,7114,7001,711
2016-11-301,7111,7141,7001,7142,1001,714
2016-11-291,6921,7111,6921,7119001,711
2016-11-281,7001,7161,7001,7052,4001,705
2016-11-251,7171,7231,7011,7011,9001,701
2016-11-241,7151,7231,7151,7171,9001,717
2016-11-221,7411,7491,7291,7363,0001,736
2016-11-211,7741,7811,7511,7542,4001,754
2016-11-181,7901,8001,7601,7803,1001,780
2016-11-171,7921,7921,7621,7902,5001,790
2016-11-161,7991,8181,7971,7971,2001,797
2016-11-151,7941,8191,7941,8001,0001,800
2016-11-141,7711,8291,7701,7919,0001,791
2016-11-111,8941,9151,8751,8902,0001,890
2016-11-101,8501,8901,8351,8351,8001,835
2016-11-091,8411,8411,7521,7522,0001,752
2016-11-081,9221,9221,8401,8552,7001,855
2016-11-071,8881,8881,8711,8823001,882
2016-11-041,8921,9341,8831,8885,9001,888
2016-11-021,9871,9871,8731,94011,8001,940
2016-11-011,9331,9331,8811,8822,5001,882
2016-10-311,9181,9181,9181,9182001,918
2016-10-281,8861,9151,8861,9106001,910
2016-10-271,8921,9001,8861,8862,1001,886
2016-10-261,9271,9401,9041,9111,0001,911
2016-10-251,9221,9271,9141,9271,9001,927
2016-10-241,9101,9261,9081,9223,1001,922
2016-10-211,8651,9061,8621,9052,3001,905
2016-10-201,8501,8621,8351,8623,7001,862
2016-10-191,8301,8381,8161,8232,9001,823
2016-10-171,8091,8451,7781,8053,0001,805
2016-10-131,7991,7991,7991,7991001,799
2016-10-121,8001,8001,7461,7705,9001,770
2016-10-111,7541,7801,7271,7676,2001,767
2016-10-071,7251,7431,7251,7272,0001,727
2016-10-061,7501,7501,7261,7401,0001,740
2016-10-051,7151,7571,7151,73814,4001,738
2016-10-041,7561,7561,7101,7552,7001,755
2016-10-031,7511,7561,7311,7567001,756
2016-09-301,7601,7601,7521,7524001,752
2016-09-291,7771,7771,7531,7602,5001,760
2016-09-281,7761,7781,7761,7782001,778
2016-09-271,7551,7751,7551,7753001,775
2016-09-261,7451,7771,7451,7761,1001,776
2016-09-231,7601,7601,7511,7511,4001,751
2016-09-211,7601,7601,7581,7581,5001,758
2016-09-201,7411,7601,7411,7604001,760
2016-09-161,7501,7501,7501,7501,2001,750
2016-09-151,7851,7851,7521,7525001,752
2016-09-141,7901,7901,7901,7901001,790
2016-09-131,7981,7981,7631,7636001,763
2016-09-121,7801,8201,7601,7601,5001,760
2016-09-091,8371,8391,7821,7824,3001,782
2016-09-081,8081,8081,7901,8003001,800
2016-09-071,7951,7951,7681,7685001,768
2016-09-061,7601,7851,7601,7641,1001,764
2016-09-051,7631,7801,7601,7603,7001,760
2016-09-021,7671,8041,7641,7643,0001,764
2016-09-011,7781,7991,7781,7901,9001,790
2016-08-311,8001,8101,7901,7902,2001,790
2016-08-301,8421,8421,8151,8162,2001,816
2016-08-291,8601,8601,8421,8421,4001,842
2016-08-261,8621,9101,8501,8703,3001,870
2016-08-251,9111,9111,9111,9111001,911
2016-08-241,8671,8831,8611,8831,4001,883
2016-08-231,8551,8821,8551,8672,1001,867
2016-08-221,8801,8991,8801,8821,2001,882
2016-08-191,9011,9011,8801,8801,0001,880
2016-08-181,8671,9281,8671,9112,1001,911
2016-08-171,8721,9001,8671,8671,5001,867
2016-08-161,9021,9251,8851,8952,7001,895
2016-08-151,9301,9501,9001,9327,5001,932
2016-08-121,9391,9971,9391,97010,4001,970
2016-08-101,9471,9471,9181,9189001,918
2016-08-091,9391,9391,9311,9314001,931
2016-08-081,8971,9401,8971,9137,1001,913
2016-08-051,8991,8991,8871,8977001,897
2016-08-041,9301,9391,8851,9074,8001,907
2016-08-031,9001,9001,8351,8404,9001,840
2016-08-021,8701,9001,8701,9004001,900
2016-07-291,8731,8921,8501,8752,1001,875
2016-07-281,9021,9031,8711,8732,2001,873
2016-07-271,9471,9471,8911,9292,2001,929
2016-07-261,9001,9551,8991,9473,0001,947
2016-07-251,8961,9011,8961,9009001,900
2016-07-221,8961,9191,8951,9002,4001,900
2016-07-211,9311,9311,8951,9151,6001,915
2016-07-201,8961,8971,8901,8912,7001,891
2016-07-191,8951,9601,8951,8973,0001,897
2016-07-151,9601,9601,8801,9003,0001,900
2016-07-141,8901,9591,8901,9591,3001,959
2016-07-131,8961,9181,8901,9161,2001,916
2016-07-121,8921,9281,8911,8973,0001,897
2016-07-111,9201,9221,8791,8811,4001,881
2016-07-081,9001,9001,8611,8614,0001,861
2016-07-071,9201,9201,8921,8924,5001,892
2016-07-061,9431,9751,9001,9144,2001,914
2016-07-051,9851,9851,9631,9632,1001,963
2016-07-041,9902,0101,9851,9851,8001,985
2016-07-011,9402,0251,9402,0253,8002,025
2016-06-301,9511,9811,9321,9412,7001,941
2016-06-292,0602,0731,9401,94011,3001,940
2016-06-281,8122,0491,8102,04711,3002,047
2016-06-271,8051,8921,8051,8923,1001,892
2016-06-241,9601,9601,7701,77012,7001,770
2016-06-231,9991,9991,9001,9204,7001,920
2016-06-221,8922,0201,8921,9774,7001,977
2016-06-211,9081,9161,9081,9101,1001,910
2016-06-201,8732,0001,8731,9083,1001,908
2016-06-171,8411,9101,8411,8735,8001,873
2016-06-162,0052,0371,8491,8609,5001,860
2016-06-151,8581,9401,8551,9276,5001,927
2016-06-141,9902,0501,8501,92615,6001,926
2016-06-132,0612,0992,0082,01215,5002,012
2016-06-102,0442,1712,0442,12022,0002,120
2016-06-092,0502,0742,0032,0216,1002,021
2016-06-082,0002,0501,9902,0003,9002,000
2016-06-071,9872,0271,9801,9991,3001,999
2016-06-062,0402,0401,9821,9853,5001,985
2016-06-031,9712,0551,9712,0109,8002,010
2016-06-022,0002,0001,9501,9714,8001,971
2016-06-011,9972,0191,9812,0002,4002,000
2016-05-312,0222,0251,9702,0003,7002,000
2016-05-302,0012,0391,9402,0025,6002,002
2016-05-272,0052,0502,0052,0403,1002,040
2016-05-262,0502,0582,0012,0505,5002,050
2016-05-252,0012,1202,0002,05311,7002,053
2016-05-242,0162,1991,9911,99739,5001,997
2016-05-232,0502,0601,9652,01310,1002,013
2016-05-201,8502,0401,8502,03032,3002,030
2016-05-191,8501,8501,8211,8504,6001,850
2016-05-181,7901,8451,7901,8294,9001,829
2016-05-171,7911,8001,7881,7912,9001,791
2016-05-161,8371,8601,8111,81312,2001,813
2016-05-131,7051,7501,7051,7403,1001,740
2016-05-121,7501,7501,7381,7451,0001,745
2016-05-111,7801,7851,7561,7564,0001,756
2016-05-101,7981,8041,7631,7763,8001,776
2016-05-091,7601,7651,7301,7602,4001,760
2016-05-061,6801,7201,6801,7203,3001,720
2016-05-021,6711,7101,6701,6751,5001,675
2016-04-281,7401,7401,6831,6833,4001,683
2016-04-271,7471,7471,6851,7255001,725
2016-04-261,7461,7601,6851,7154,9001,715
2016-04-251,7851,7881,7261,7443,0001,744
2016-04-221,7871,7881,7471,7881,3001,788
2016-04-211,7571,7891,7181,7873,1001,787
2016-04-201,7951,7951,7521,7572,1001,757
2016-04-191,7891,7961,7851,7851,1001,785
2016-04-181,7481,7491,7011,7494,5001,749
2016-04-151,7691,7991,7511,7892,0001,789
2016-04-141,7571,8091,7501,8092,1001,809
2016-04-131,6831,7501,6831,7502,3001,750
2016-04-121,6551,6991,6551,6712,0001,671
2016-04-111,6501,6891,6501,6541,5001,654
2016-04-081,6051,6501,6051,6254,2001,625
2016-04-071,6131,6791,6131,6315,6001,631
2016-04-061,6301,6761,6301,6533,8001,653
2016-04-051,8001,8011,6851,6856,5001,685
2016-04-041,8001,8001,7831,7872,7001,787
2016-04-011,8201,8601,7811,7837,8001,783
2016-03-311,7251,7991,7101,7804,2001,780
2016-03-301,7501,7501,7251,7253,5001,725
2016-03-291,7201,7201,7101,7104001,710
2016-03-281,7001,7291,7001,7033,0001,703
2016-03-251,7141,7241,6961,6995,2001,699
2016-03-241,7001,7481,7001,7202,0001,720
2016-03-231,7511,7511,7101,7101,0001,710
2016-03-221,7911,8171,7111,7114,7001,711
2016-03-181,7511,7611,7511,7518001,751
2016-03-171,8051,8051,7721,7852,1001,785
2016-03-161,7901,8101,7651,7651,9001,765
2016-03-151,8341,8351,7871,7893,5001,789
2016-03-141,8501,8501,7711,8256,2001,825
2016-03-111,7001,7301,7001,7011,3001,701
2016-03-101,7231,7231,7051,7101,1001,710
2016-03-091,7131,7131,6991,6993,1001,699
2016-03-081,7951,7951,7531,7531,8001,753
2016-03-071,8001,8001,7771,7901,5001,790
2016-03-041,8001,8231,8001,8052,2001,805
2016-03-031,8041,8101,7821,7872,0001,787
2016-03-021,8151,8231,7511,8042,7001,804
2016-03-011,8051,8061,7751,7992,5001,799
2016-02-291,8001,8631,7431,8196,3001,819
2016-02-261,8521,9001,7691,7726,3001,772
2016-02-251,9191,9191,8111,8802,4001,880
2016-02-241,8101,9601,7401,9196,8001,919
2016-02-231,8001,9701,7501,75530,7001,755
2016-02-221,5801,6501,5801,6502,2001,650
2016-02-191,6001,6001,5601,5751,4001,575
2016-02-181,6001,6201,6001,6032,4001,603
2016-02-171,5181,5701,5181,5602,7001,560
2016-02-161,5501,5571,5111,5156,0001,515
2016-02-151,5951,5951,4881,54712,1001,547
2016-02-121,5801,5801,4021,48519,9001,485
2016-02-101,7901,7911,5641,6759,4001,675
2016-02-091,8701,8701,8131,8401,7001,840
2016-02-081,8101,9011,8051,9012,0001,901
2016-02-051,9691,9691,8111,8174,9001,817
2016-02-041,9701,9701,9601,9601,2001,960
2016-02-032,0802,0801,9891,9893,2001,989
2016-02-022,0192,0191,9802,0001,0002,000
2016-02-012,0152,0201,9921,9972,2001,997
2016-01-292,0192,0191,9692,0081,8002,008
2016-01-282,0202,0201,9681,9681,1001,968
2016-01-271,9692,0281,9202,0283,1002,028
2016-01-261,9051,9481,8451,9293,4001,929
2016-01-251,8091,9001,8091,9003,1001,900
2016-01-221,7601,8491,7601,8497,0001,849
2016-01-211,8051,8491,7781,7985,9001,798
2016-01-201,9211,9301,8171,82511,3001,825
2016-01-191,9801,9881,9181,9494,2001,949
2016-01-181,9011,9491,8811,9076,1001,907
2016-01-151,9991,9991,9501,9843,7001,984
2016-01-142,0212,0211,9001,93910,7001,939
2016-01-132,0452,0552,0222,0234,0002,023
2016-01-122,1002,1392,0012,00811,6002,008
2016-01-082,1202,1502,0802,12316,1002,123
2016-01-072,0752,0882,0752,0766,3002,076
2016-01-062,1492,1492,0702,08012,4002,080
2016-01-052,1242,1352,0712,10022,2002,100
2016-01-042,1782,2172,1502,1508,5002,150

分割・併合履歴 ： なし