1. HOME >
  2. 株価時系列 >
  3. 3416 >
  4. 2019年

3416 ピクスタ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6131,7271,6131,68311,9001,683
2019-12-271,5951,6381,5951,6382,7001,638
2019-12-261,6101,6271,5931,5935,2001,593
2019-12-251,6061,6101,5851,6008,2001,600
2019-12-241,6201,6201,6001,6004,2001,600
2019-12-231,6151,6161,5801,6163,6001,616
2019-12-201,6051,6211,5921,6154,7001,615
2019-12-191,6151,6161,5851,5852,6001,585
2019-12-181,6001,6151,5811,6151,9001,615
2019-12-171,6001,6101,5631,6005,4001,600
2019-12-161,6011,6251,5541,56812,8001,568
2019-12-131,5801,6011,5751,6015,1001,601
2019-12-121,5781,5841,5601,5804,1001,580
2019-12-111,5631,5801,5611,5782,4001,578
2019-12-101,5811,5811,5491,5503,5001,550
2019-12-091,5501,5831,5501,5813,5001,581
2019-12-061,5511,5511,5441,5447,0001,544
2019-12-051,5491,5601,5471,5477,4001,547
2019-12-041,5521,5521,5411,5415,5001,541
2019-12-031,5771,5771,5601,5601,3001,560
2019-12-021,5511,5701,5511,5614,3001,561
2019-11-291,5701,5701,5511,5512,4001,551
2019-11-281,5651,5871,5601,5874,7001,587
2019-11-271,5631,5771,5551,5773,0001,577
2019-11-261,5791,5901,5541,5632,9001,563
2019-11-251,5591,5781,5501,5703,3001,570
2019-11-221,5311,5591,5311,5593,1001,559
2019-11-211,5621,5621,5261,5356,6001,535
2019-11-201,5901,5921,5601,5849,2001,584
2019-11-191,5531,5851,5531,5854,0001,585
2019-11-181,5701,6101,5591,5859,2001,585
2019-11-151,5301,5501,5301,5482,5001,548
2019-11-141,5871,5871,5301,53611,6001,536
2019-11-131,5791,5901,5601,5715,2001,571
2019-11-121,5831,5831,5621,5797,3001,579
2019-11-111,5801,5831,5681,5831,3001,583
2019-11-081,6111,6111,5801,5809001,580
2019-11-071,6151,6171,5831,6153,8001,615
2019-11-061,6351,6391,6161,6197001,619
2019-11-051,6281,6351,6151,6353,1001,635
2019-11-011,6081,6141,6001,6102,5001,610
2019-10-311,5811,6061,5811,6062,5001,606
2019-10-301,5751,5901,5751,5811,4001,581
2019-10-291,5781,5781,5651,5752,3001,575
2019-10-281,5801,5801,5711,5715001,571
2019-10-251,5821,5851,5701,5801,8001,580
2019-10-241,5501,6001,5501,5983,9001,598
2019-10-231,5531,5531,5461,5468001,546
2019-10-211,5361,5651,5361,5651,6001,565
2019-10-181,5491,5501,5411,5413,9001,541
2019-10-171,5331,5401,5281,5402,2001,540
2019-10-161,5451,5531,5391,5391,8001,539
2019-10-151,5351,5401,5351,5351,8001,535
2019-10-111,5501,5501,5251,5252,1001,525
2019-10-101,5531,5651,5401,5433,3001,543
2019-10-091,5451,5531,5311,5512,8001,551
2019-10-081,5301,5501,5261,5482,5001,548
2019-10-071,5301,5501,5281,5301,3001,530
2019-10-041,5301,5741,5301,5303,4001,530
2019-10-031,5311,5391,5251,5341,0001,534
2019-10-021,5801,5831,5501,5509,9001,550
2019-10-011,6211,6211,6001,6052,3001,605
2019-09-301,6241,6241,6051,6051,8001,605
2019-09-271,6101,6291,6031,6062,6001,606
2019-09-261,6111,6331,6111,6252,0001,625
2019-09-251,6221,6251,6011,6116,7001,611
2019-09-241,6191,6211,6101,6115,7001,611
2019-09-201,6081,6101,5861,6005,2001,600
2019-09-191,5971,6151,5491,56811,6001,568
2019-09-181,5351,5991,5331,5824,8001,582
2019-09-171,5631,5651,5351,5357,4001,535
2019-09-131,5401,5411,5281,5411,5001,541
2019-09-121,5401,5471,5271,5271,0001,527
2019-09-111,5341,5341,5341,5342001,534
2019-09-101,5251,5341,5251,5344001,534
2019-09-091,5331,5651,5201,5202,1001,520
2019-09-061,5501,5501,5321,5328001,532
2019-09-051,5511,5511,5511,5512,0001,551
2019-09-041,5421,5451,5331,5458001,545
2019-09-031,5261,5491,5201,5492,2001,549
2019-09-021,4851,5341,4851,5183,1001,518
2019-08-301,4601,4951,4601,4825,2001,482
2019-08-291,4731,4761,4601,4605,4001,460
2019-08-281,4751,4751,4711,4714,6001,471
2019-08-271,5001,5001,4721,4752,9001,475
2019-08-261,4911,5191,4721,4722,2001,472
2019-08-231,5021,5211,5001,5001,3001,500
2019-08-221,5031,5201,5031,5031,6001,503
2019-08-211,5311,5341,5111,5162,2001,516
2019-08-201,5101,5371,5021,5154,7001,515
2019-08-191,5051,5201,5001,5104,8001,510
2019-08-161,4961,5111,4861,5005,0001,500
2019-08-151,5051,5301,4661,49676,4001,496
2019-08-141,5801,6081,5351,56021,5001,560
2019-08-131,6421,6741,6181,62011,4001,620
2019-08-091,6451,6601,6341,6515,8001,651
2019-08-081,6421,6541,6421,6531,4001,653
2019-08-071,6351,6401,6211,6335,2001,633
2019-08-061,5611,6391,5611,6197,5001,619
2019-08-051,6201,6491,6011,6013,2001,601
2019-08-021,6501,6501,6261,6261,9001,626
2019-08-011,6551,6651,6401,6401,0001,640
2019-07-311,6501,6551,6401,6551,2001,655
2019-07-301,6631,6631,6401,6571,7001,657
2019-07-291,6501,6631,6391,6521,2001,652
2019-07-261,6701,6701,6501,6506001,650
2019-07-251,6601,6601,6501,6501,5001,650
2019-07-241,6331,6801,6331,6603,9001,660
2019-07-231,5931,6751,5931,6488,2001,648
2019-07-221,6171,6331,6171,6334001,633
2019-07-191,6401,6401,6071,6291,7001,629
2019-07-181,6351,6461,6071,6461,8001,646
2019-07-171,6211,6501,6051,6401,9001,640
2019-07-161,5931,6171,5931,6101,3001,610
2019-07-121,6331,6331,5861,5921,3001,592
2019-07-111,5911,6101,5901,5931,4001,593
2019-07-101,6011,6341,5901,5903,5001,590
2019-07-091,6321,6321,6101,6101,6001,610
2019-07-081,6301,6471,6191,6243,6001,624
2019-07-051,6061,6151,5801,6152,8001,615
2019-07-041,6081,6341,6081,6193,7001,619
2019-07-031,5981,6081,5811,6087,4001,608
2019-07-021,5751,5821,5611,5824,4001,582
2019-07-011,5391,5671,5391,5664,6001,566
2019-06-281,5261,5401,5251,5283,2001,528
2019-06-271,5301,5301,5261,5264001,526
2019-06-261,4891,5401,4801,5405,4001,540
2019-06-251,5421,5421,5131,5179001,517
2019-06-241,5221,5301,5221,5249001,524
2019-06-211,5491,5491,5211,5211,8001,521
2019-06-201,5331,5461,5261,5462,1001,546
2019-06-191,5191,5191,5011,5111,7001,511
2019-06-181,5351,5431,5001,5007,2001,500
2019-06-171,5411,5471,5341,5343,2001,534
2019-06-141,5361,5381,5221,5341,8001,534
2019-06-131,5151,5471,5051,51113,9001,511
2019-06-121,4951,5351,4951,5239,7001,523
2019-06-111,5001,5001,4911,4955,2001,495
2019-06-101,4851,5021,4851,4902,8001,490
2019-06-071,4771,4771,4691,4693,8001,469
2019-06-061,4851,4921,4761,4764,2001,476
2019-06-051,5121,5121,4701,4759,5001,475
2019-06-041,4941,5241,4721,4725,0001,472
2019-06-031,4911,4921,4641,4646,7001,464
2019-05-311,5041,5241,4911,4913,7001,491
2019-05-301,5061,5191,4551,50417,0001,504
2019-05-291,5501,5501,5171,5235,7001,523
2019-05-281,5501,5621,5441,5572,8001,557
2019-05-271,5571,5601,5341,5385,8001,538
2019-05-241,5111,5491,5041,5498,8001,549
2019-05-231,5501,5531,5061,52965,1001,529
2019-05-221,5501,5951,5411,552108,8001,552
2019-05-211,5501,5961,5501,55083,7001,550
2019-05-201,6951,6951,6151,61518,2001,615
2019-05-171,6991,6991,6601,6808,3001,680
2019-05-161,7371,7581,6501,69426,9001,694
2019-05-151,8401,8511,7351,74215,2001,742
2019-05-141,8251,8761,8001,8365,7001,836
2019-05-131,8301,8451,8111,8443,7001,844
2019-05-101,8011,8441,8011,8212,5001,821
2019-05-091,8251,8251,8001,8013,5001,801
2019-05-081,8281,8281,8001,8252,2001,825
2019-05-071,7881,8281,7871,8282,0001,828
2019-04-261,8001,8051,7821,7851,7001,785
2019-04-251,8101,8101,7941,8001,0001,800
2019-04-241,8161,8301,7791,8101,9001,810
2019-04-231,8061,8161,7951,8161,5001,816
2019-04-221,8311,8311,8051,8064,2001,806
2019-04-191,8631,8631,8021,8313,9001,831
2019-04-181,8451,8611,8071,8402,6001,840
2019-04-171,8081,8081,8051,8056001,805
2019-04-161,8001,8871,8001,8072,1001,807
2019-04-151,8161,8401,7951,8033,6001,803
2019-04-121,8641,8641,8201,8594,0001,859
2019-04-111,8651,8651,8331,8601,5001,860
2019-04-101,8111,8411,8101,8401,0001,840
2019-04-091,8341,8391,8101,8255,3001,825
2019-04-081,8171,8511,8081,8129,5001,812
2019-04-051,7941,8171,7741,8083,2001,808
2019-04-041,8001,8181,7541,7542,7001,754
2019-04-031,8081,8321,7911,7942,7001,794
2019-04-021,8401,8701,7971,8243,9001,824
2019-04-011,7991,8371,7991,8373,8001,837
2019-03-291,7331,8371,7121,7757,7001,775
2019-03-281,7201,7341,7011,7334,8001,733
2019-03-271,7021,7231,7021,7231,0001,723
2019-03-261,7061,7391,6901,7015,6001,701
2019-03-251,7111,7591,6901,7094,1001,709
2019-03-221,7311,7631,7221,7264,8001,726
2019-03-201,7691,7891,7231,7235,2001,723
2019-03-191,7911,7911,7691,7692,9001,769
2019-03-181,7621,8001,7621,7915,3001,791
2019-03-151,7571,7841,7361,7621,2001,762
2019-03-141,7011,7401,7011,7394,8001,739
2019-03-131,7041,7041,6921,6981,0001,698
2019-03-121,7441,7441,7041,7042,6001,704
2019-03-111,7001,7301,7001,7222,6001,722
2019-03-081,7171,7381,7001,7016,0001,701
2019-03-071,7401,8601,7171,71716,7001,717
2019-03-061,7181,7451,7181,7392,6001,739
2019-03-051,6831,7181,6831,7184,8001,718
2019-03-041,7251,7641,6941,7059,6001,705
2019-03-011,7091,7401,6991,7199,0001,719
2019-02-281,7101,7321,6971,7007,9001,700
2019-02-271,7121,7391,7051,7166,5001,716
2019-02-261,7691,7691,7011,73917,4001,739
2019-02-251,7071,7851,7071,75410,2001,754
2019-02-221,7191,7841,7051,7067,5001,706
2019-02-211,7301,7391,6701,68012,9001,680
2019-02-201,7501,7981,7081,72720,8001,727
2019-02-191,7331,8001,7201,75016,1001,750
2019-02-181,8491,8501,7551,75517,8001,755
2019-02-151,8261,8661,7201,80220,2001,802
2019-02-142,1002,1281,7601,82086,4001,820
2019-02-132,0802,0852,0002,07714,2002,077
2019-02-122,0202,0701,9802,06910,1002,069
2019-02-081,9832,0421,9832,0201,1002,020
2019-02-072,0522,0651,9902,0334,0002,033
2019-02-061,9132,0491,9132,0497,3002,049
2019-02-051,9161,9501,9161,9499001,949
2019-02-041,9801,9881,9211,9413,6001,941
2019-02-011,8801,9881,8801,9802,0001,980
2019-01-311,9231,9961,9001,9204,7001,920
2019-01-301,8801,9391,8531,8952,3001,895
2019-01-291,9501,9521,9001,9001,5001,900
2019-01-281,9001,9501,8861,9502,5001,950
2019-01-251,9011,9641,9011,9021,3001,902
2019-01-241,9181,9611,9021,9021,4001,902
2019-01-231,9581,9601,9241,9241,1001,924
2019-01-221,9012,0181,9011,99812,5001,998
2019-01-211,9501,9501,8761,9418001,941
2019-01-181,8931,9301,8751,9303,2001,930
2019-01-171,9001,9291,8641,8954,3001,895
2019-01-161,9281,9401,8801,9293,2001,929
2019-01-151,8321,9301,8321,9306,9001,930
2019-01-111,7951,8511,7701,7923,7001,792
2019-01-101,7441,7761,7361,7361,3001,736
2019-01-091,7801,7801,7431,7773,2001,777
2019-01-081,7781,7801,7571,7764,2001,776
2019-01-071,8001,8001,7311,7785,2001,778
2019-01-041,6631,7341,6621,7052,0001,705

分割・併合履歴 ： なし