1. HOME >
  2. 株価時系列 >
  3. 3416 >
  4. 2020年

3416 ピクスタ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1581,1841,1431,1555,2001,155
2020-12-291,1351,1951,1181,1588,2001,158
2020-12-281,1301,1411,1141,1357,1001,135
2020-12-251,1361,1391,1221,1394,7001,139
2020-12-241,1151,1191,1081,1155,2001,115
2020-12-231,1141,1281,1141,1155,2001,115
2020-12-221,1721,1761,0931,11423,8001,114
2020-12-211,1711,2291,1621,1977,3001,197
2020-12-181,2121,2121,2011,2012,2001,201
2020-12-171,2071,2151,2011,2127,7001,212
2020-12-161,2201,2241,1891,2076,7001,207
2020-12-151,1851,2061,1811,2043,7001,204
2020-12-141,1801,2031,1741,1976,0001,197
2020-12-111,1821,1821,1311,1677,2001,167
2020-12-101,1901,1901,1001,15241,1001,152
2020-12-091,1911,2141,1891,1893,2001,189
2020-12-081,2281,2281,1851,2035,3001,203
2020-12-071,2291,2291,1721,20615,2001,206
2020-12-041,2201,2291,1931,2294,7001,229
2020-12-031,2211,2311,1861,2299,4001,229
2020-12-021,1991,2401,1801,23113,8001,231
2020-12-011,1001,2341,1001,18539,3001,185
2020-11-301,1151,1151,0901,0979,9001,097
2020-11-271,0711,0931,0711,0734,1001,073
2020-11-261,0611,0941,0601,0759,9001,075
2020-11-251,0851,0891,0611,06316,8001,063
2020-11-241,0931,0931,0641,08510,7001,085
2020-11-201,0851,0951,0831,0943,2001,094
2020-11-191,0991,0991,0651,08610,8001,086
2020-11-181,0671,1121,0671,08610,3001,086
2020-11-171,1361,1361,0801,08126,3001,081
2020-11-161,1021,1501,0981,11627,5001,116
2020-11-131,1391,1701,1391,1627,5001,162
2020-11-121,1791,1901,1601,1804,4001,180
2020-11-111,1291,1951,1291,18445,7001,184
2020-11-101,1791,1911,1211,1595,9001,159
2020-11-091,1691,1931,1691,1796,0001,179
2020-11-061,1561,1761,1561,1763,4001,176
2020-11-051,1531,1801,1531,1565,5001,156
2020-11-041,1451,1681,1381,1588,8001,158
2020-11-021,1211,1401,0841,11535,8001,115
2020-10-301,1971,2091,1751,18111,9001,181
2020-10-291,1821,2121,1621,1848,1001,184
2020-10-281,1951,2251,1941,20113,6001,201
2020-10-271,2241,2441,1801,22513,3001,225
2020-10-261,2801,2801,2461,25413,5001,254
2020-10-231,3001,3041,2101,2957,9001,295
2020-10-221,3051,3501,3001,3008,6001,300
2020-10-211,3271,3311,3061,3066,4001,306
2020-10-201,3471,3521,3251,3263,3001,326
2020-10-191,3341,3501,2921,3509,7001,350
2020-10-161,3491,3491,3321,3341,6001,334
2020-10-151,3431,3501,3371,3373,0001,337
2020-10-141,3591,3641,3371,3534,4001,353
2020-10-131,3501,3691,3211,3588,2001,358
2020-10-121,3451,3511,3211,3516,1001,351
2020-10-091,3271,3601,3071,3386,6001,338
2020-10-081,3431,3431,2911,33511,2001,335
2020-10-071,3481,3481,3221,3256,6001,325
2020-10-061,3421,3421,3211,3423,9001,342
2020-10-051,2881,3321,2711,3209,1001,320
2020-10-021,3401,3401,3041,3049,1001,304
2020-09-301,3701,3701,3111,3176,9001,317
2020-09-291,3661,3791,3261,3408,5001,340
2020-09-281,3281,3281,2921,3069,7001,306
2020-09-251,2631,3331,2611,2988,4001,298
2020-09-241,3441,3451,2751,28513,3001,285
2020-09-231,3471,3501,3281,3438,6001,343
2020-09-181,3491,3491,3211,3217,6001,321
2020-09-171,3291,3391,3071,3308,6001,330
2020-09-161,2531,2991,2471,2998,9001,299
2020-09-151,2441,2491,2121,2497,2001,249
2020-09-141,2541,2551,2201,2245,7001,224
2020-09-111,2401,2401,2161,2255,9001,225
2020-09-101,2451,2451,2081,2117,0001,211
2020-09-091,2391,2391,2001,2032,3001,203
2020-09-081,2111,2401,2111,24014,1001,240
2020-09-071,2241,2241,1981,22310,1001,223
2020-09-041,1861,2091,1861,1955,2001,195
2020-09-031,2001,2041,1911,2009,2001,200
2020-09-021,2001,2141,2001,20010,4001,200
2020-09-011,1951,1951,1691,1944,8001,194
2020-08-311,1851,1981,1661,1756,4001,175
2020-08-281,1831,2001,1311,15518,9001,155
2020-08-271,1811,2041,1811,1956,6001,195
2020-08-261,1811,2181,1811,1946,6001,194
2020-08-251,1801,2151,1761,17612,3001,176
2020-08-241,1971,2101,1721,1857,2001,185
2020-08-211,2101,2321,1651,19710,5001,197
2020-08-201,2151,2191,1701,21020,1001,210
2020-08-191,1321,1621,1201,1628,1001,162
2020-08-181,1481,1801,1201,13818,4001,138
2020-08-171,1011,1671,0911,147124,7001,147
2020-08-141,2301,2451,2061,24012,7001,240
2020-08-131,2291,2421,2021,2206,0001,220
2020-08-121,2391,2401,1951,22910,6001,229
2020-08-111,2481,2481,2131,2399,1001,239
2020-08-071,2141,2231,2001,2004,5001,200
2020-08-061,2201,2291,1861,2297,2001,229
2020-08-051,2161,2331,1941,2225,7001,222
2020-08-041,1991,2201,1781,2207,1001,220
2020-08-031,1161,1771,1161,17110,7001,171
2020-07-311,1371,1501,1171,12019,5001,120
2020-07-301,1971,1971,1621,1677,5001,167
2020-07-291,2201,2201,2011,2013,4001,201
2020-07-281,2401,2431,2151,2223,1001,222
2020-07-271,2581,2581,2131,2282,3001,228
2020-07-221,2441,2671,2371,2584,8001,258
2020-07-211,2741,2741,2451,2606,7001,260
2020-07-201,2201,2461,2201,24410,6001,244
2020-07-171,2151,2151,1801,18412,7001,184
2020-07-161,2011,2181,1901,2067,3001,206
2020-07-151,1951,2181,1951,2105,7001,210
2020-07-141,2281,2281,1851,19511,8001,195
2020-07-131,2081,2461,2081,2464,0001,246
2020-07-101,2321,2431,2061,21317,7001,213
2020-07-091,2441,2731,2381,2606,5001,260
2020-07-081,2611,2781,2201,2403,8001,240
2020-07-071,2991,2991,2481,2687,9001,268
2020-07-061,2261,2811,2261,2768,5001,276
2020-07-031,2121,2551,2031,2547,6001,254
2020-07-021,2211,2331,1611,18283,6001,182
2020-07-011,2861,2861,2211,22361,3001,223
2020-06-301,3191,3361,2511,26324,6001,263
2020-06-291,3281,3281,2281,315114,6001,315
2020-06-261,4241,4241,3501,36336,3001,363
2020-06-251,4071,4321,3871,41422,5001,414
2020-06-241,4041,4461,3681,41554,0001,415
2020-06-231,4101,4171,3461,37522,8001,375
2020-06-221,3751,3911,3511,38019,6001,380
2020-06-191,3631,3701,3561,3605,6001,360
2020-06-181,3411,3561,3401,3422,4001,342
2020-06-171,3681,3681,3311,3616,6001,361
2020-06-161,3001,3381,3001,3389,5001,338
2020-06-151,3331,3641,2751,28316,0001,283
2020-06-121,2531,3601,2461,35233,1001,352
2020-06-111,3911,3951,3531,3657,7001,365
2020-06-101,3931,4041,3821,4046,7001,404
2020-06-091,3811,4021,3791,39515,7001,395
2020-06-081,3841,3851,3701,38019,0001,380
2020-06-051,3661,3901,3431,38214,4001,382
2020-06-041,4201,4201,3531,38115,3001,381
2020-06-031,4421,4421,3991,40327,7001,403
2020-06-021,4621,4621,4321,44014,9001,440
2020-06-011,4241,4721,4201,45123,1001,451
2020-05-291,4051,4441,4021,42916,4001,429
2020-05-281,4561,4831,4061,43524,8001,435
2020-05-271,4271,4401,3611,43040,5001,430
2020-05-261,4581,4981,3281,345117,3001,345
2020-05-251,4801,5201,4011,444190,8001,444
2020-05-221,1591,2601,1591,24086,7001,240
2020-05-211,1101,1491,1041,14947,1001,149
2020-05-201,0961,1241,0711,084100,5001,084
2020-05-191,1171,1451,0661,07452,9001,074
2020-05-181,1001,1101,0671,10641,7001,106
2020-05-151,1311,1631,0511,095249,9001,095
2020-05-141,4011,4201,2211,221250,8001,221
2020-05-131,5241,6831,5241,62159,0001,621
2020-05-121,6051,6191,4811,56450,2001,564
2020-05-111,5601,6281,5601,58339,0001,583
2020-05-081,5371,7451,5031,60055,0001,600
2020-05-071,2501,5001,2501,45542,4001,455
2020-05-011,2081,2501,2081,2447,2001,244
2020-04-301,2151,2421,2151,2213,3001,221
2020-04-281,2411,2501,1731,2155,3001,215
2020-04-271,2621,2861,2061,2418,6001,241
2020-04-241,1691,2761,1451,27511,2001,275
2020-04-231,1521,1631,1181,1506,1001,150
2020-04-221,0711,1331,0601,1333,6001,133
2020-04-211,1691,1751,1151,13112,3001,131
2020-04-201,1231,1701,0831,16910,6001,169
2020-04-171,0141,0651,0121,06510,4001,065
2020-04-161,0641,0641,0111,0446,1001,044
2020-04-151,0551,0551,0401,0551,4001,055
2020-04-141,0301,0631,0301,0527,2001,052
2020-04-131,0601,0601,0271,0324,4001,032
2020-04-101,0641,0641,0301,0626,5001,062
2020-04-091,0191,0391,0001,02015,3001,020
2020-04-089841,0099709917,400991
2020-04-079659999659848,700984
2020-04-069709789629651,200965
2020-04-039931,00094097014,600970
2020-04-021,0251,0259819903,600990
2020-04-011,0401,0409931,0015,9001,001
2020-03-311,0411,0419959954,300995
2020-03-301,0491,0499769836,800983
2020-03-271,0801,0801,0001,03614,0001,036
2020-03-261,0151,0759951,0754,4001,075
2020-03-251,0601,0841,0301,0454,3001,045
2020-03-241,0101,0259839865,900986
2020-03-239959959109505,500950
2020-03-191,0441,06092895024,100950
2020-03-181,0981,1101,0211,02113,3001,021
2020-03-179201,0309201,01219,2001,012
2020-03-161,0641,08298098021,800980
2020-03-131,1111,1449911,08257,6001,082
2020-03-121,3241,3721,2761,2918,0001,291
2020-03-111,4001,4001,3681,3758,0001,375
2020-03-101,3191,4391,3191,4367,1001,436
2020-03-091,4751,4751,3801,4005,1001,400
2020-03-061,5131,5131,4751,4756,5001,475
2020-03-051,5151,5251,5101,5252,7001,525
2020-03-041,4501,5401,4361,4891,4001,489
2020-03-031,5631,5631,4711,4712,4001,471
2020-03-021,4501,5291,4001,48018,3001,480
2020-02-281,5331,6061,4801,48011,1001,480
2020-02-271,5931,6431,5731,5734,5001,573
2020-02-261,6101,6301,5881,6309,4001,630
2020-02-251,6901,6951,6501,6503,7001,650
2020-02-211,6761,7001,6501,7007,5001,700
2020-02-201,7751,7751,7011,7042,7001,704
2020-02-191,7211,7211,6911,6952,9001,695
2020-02-181,8001,8001,6511,71812,4001,718
2020-02-171,7001,7201,6771,7205,6001,720
2020-02-141,6761,7101,6501,70125,8001,701
2020-02-131,5931,6001,5411,60010,1001,600
2020-02-121,5521,5821,5471,5784,5001,578
2020-02-101,5101,5601,5101,5607,1001,560
2020-02-071,5961,5971,4841,50033,8001,500
2020-02-061,5921,6381,5921,5962,7001,596
2020-02-051,5751,5891,5751,5891,2001,589
2020-02-041,5701,5861,5531,5702,1001,570
2020-02-031,5381,5641,5301,5583,5001,558
2020-01-311,5651,6301,5651,5701,4001,570
2020-01-301,6101,6101,5611,5618,4001,561
2020-01-291,6101,6101,5851,6104,5001,610
2020-01-281,5661,6131,5661,6137,2001,613
2020-01-271,6001,6001,5761,5803,5001,580
2020-01-241,6041,6201,5811,6006,8001,600
2020-01-231,6381,6381,6121,6123,3001,612
2020-01-221,6381,6381,6381,6381001,638
2020-01-211,6591,6591,6381,6382,1001,638
2020-01-201,6481,6481,5761,6195,7001,619
2020-01-171,6141,6141,6141,6141001,614
2020-01-161,6501,6501,6151,6211,2001,621
2020-01-151,6391,6721,6001,6525,8001,652
2020-01-141,6481,6831,6391,6392,0001,639
2020-01-101,6601,6731,6381,6481,1001,648
2020-01-091,6441,6701,6411,6601,9001,660
2020-01-081,7001,7001,6411,6413,7001,641
2020-01-071,7201,7221,7001,7001,7001,700
2020-01-061,7131,7251,6721,6803,4001,680

分割・併合履歴 ： なし