1. HOME >
  2. 株価時系列 >
  3. 3416 >
  4. 2021年

3416 ピクスタ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1581,1581,1211,1532,5001,153
2021-12-291,1231,2031,1231,1585,6001,158
2021-12-281,1901,1901,1801,1833,6001,183
2021-12-271,1411,1751,1411,1702,7001,170
2021-12-241,1701,1711,1351,1711,9001,171
2021-12-231,1701,1701,1651,1684001,168
2021-12-221,1591,1651,1441,1653,1001,165
2021-12-211,1731,1731,1501,1557001,155
2021-12-201,1761,1781,1481,1702,1001,170
2021-12-171,1591,1611,1401,1601,9001,160
2021-12-161,1591,1591,1591,1591001,159
2021-12-151,1541,1691,1541,1691,1001,169
2021-12-141,1311,1841,0701,1841,9001,184
2021-12-131,1611,1611,1611,1611001,161
2021-12-101,1851,1921,1571,1611,4001,161
2021-12-091,1851,1951,1851,1956001,195
2021-12-081,1901,2201,1851,1854,4001,185
2021-12-071,1961,2021,1961,2026001,202
2021-12-061,1861,1951,1761,1951,3001,195
2021-12-031,1551,1821,1461,1821,4001,182
2021-12-021,2051,2051,1551,1551,5001,155
2021-12-011,1551,2071,1541,1751,5001,175
2021-11-301,1861,1861,1551,1551,7001,155
2021-11-291,1571,1971,1571,1942,2001,194
2021-11-261,2081,2081,1941,2081,1001,208
2021-11-251,2241,2241,2101,2132,3001,213
2021-11-241,2391,2391,2081,2243,2001,224
2021-11-221,2361,2421,2301,2422,9001,242
2021-11-191,2611,2611,2381,2491,2001,249
2021-11-181,2581,2591,2501,2511,9001,251
2021-11-171,2741,2741,2001,2706,0001,270
2021-11-161,2151,2751,2151,2518,6001,251
2021-11-151,2011,2151,1901,21512,8001,215
2021-11-121,1841,2001,1701,1703,1001,170
2021-11-111,2001,2001,1841,1842,2001,184
2021-11-101,1661,1941,1661,1941,7001,194
2021-11-091,1981,1981,1661,1662,0001,166
2021-11-081,2031,2031,1711,1981,2001,198
2021-11-051,1801,2081,1801,2021,8001,202
2021-11-041,1751,1921,1501,1782,6001,178
2021-11-021,1871,1871,1751,1756001,175
2021-11-011,1741,1861,1511,1601,3001,160
2021-10-291,1781,1781,1441,1682,3001,168
2021-10-281,1711,1821,1621,1829,6001,182
2021-10-271,1801,1801,1451,1651,0001,165
2021-10-261,1771,1891,1731,1733,1001,173
2021-10-251,1801,1801,1671,1802,1001,180
2021-10-221,2111,2111,1901,1901,1001,190
2021-10-211,2231,2231,2231,2231001,223
2021-10-201,2131,2161,1911,1931,8001,193
2021-10-191,2141,2151,2021,2029001,202
2021-10-181,2161,2161,2031,2031,3001,203
2021-10-151,2201,2281,2161,2168001,216
2021-10-141,2071,2251,2051,2057,5001,205
2021-10-131,2301,2631,2001,20019,0001,200
2021-10-121,1931,2401,1931,2307,3001,230
2021-10-111,2011,2171,1471,2019,7001,201
2021-10-081,2101,2161,2051,2124,2001,212
2021-10-071,1861,2191,1861,2124,4001,212
2021-10-061,1701,1971,1401,18614,6001,186
2021-10-051,1801,1801,1411,1641,2001,164
2021-10-041,1951,1951,1951,1954001,195
2021-10-011,1861,1971,1511,17912,7001,179
2021-09-301,1961,2051,1851,1921,1001,192
2021-09-291,1971,2081,1861,2043,8001,204
2021-09-281,2011,2041,1911,1999001,199
2021-09-271,2001,2261,1951,2013,7001,201
2021-09-241,1711,2081,1691,2006,1001,200
2021-09-221,1811,1811,1501,1643,0001,164
2021-09-211,1881,1911,1581,1914,2001,191
2021-09-171,1671,2201,1601,1926,7001,192
2021-09-161,1411,1551,1411,1554,4001,155
2021-09-151,1401,1451,1151,1413,6001,141
2021-09-141,1191,1401,1121,1401,2001,140
2021-09-131,1291,1611,1201,1532,2001,153
2021-09-101,1101,1401,1101,1405,8001,140
2021-09-091,0861,1021,0861,10210,5001,102
2021-09-081,0901,0901,0671,0702,0001,070
2021-09-071,0401,1101,0401,09818,9001,098
2021-09-061,0621,0621,0411,0411,2001,041
2021-09-031,0351,0411,0301,0412,4001,041
2021-09-021,0291,0501,0291,0461,4001,046
2021-09-011,0301,0371,0301,0377001,037
2021-08-311,0321,0331,0291,0291,3001,029
2021-08-301,0311,0351,0201,0321,7001,032
2021-08-271,0301,0301,0191,0216001,021
2021-08-261,0141,0271,0141,0202,2001,020
2021-08-251,0271,0271,0141,0144001,014
2021-08-241,0131,0161,0131,0144001,014
2021-08-231,0151,0271,0131,0132,7001,013
2021-08-201,0291,0291,0071,0191,1001,019
2021-08-191,0121,0191,0001,0183,6001,018
2021-08-181,0061,0411,0041,0184,1001,018
2021-08-171,0351,0591,0151,0206,5001,020
2021-08-161,0621,0631,0321,0345,2001,034
2021-08-131,0651,0691,0311,06015,2001,060
2021-08-121,0801,0801,0581,0582,7001,058
2021-08-111,0501,0781,0491,0691,6001,069
2021-08-101,0151,0431,0151,0431,2001,043
2021-08-061,0321,0491,0191,0307001,030
2021-08-051,0341,0441,0111,0322,9001,032
2021-08-041,0361,0591,0331,0491,5001,049
2021-08-031,0551,0551,0461,0551,2001,055
2021-08-021,0251,0521,0251,0451,5001,045
2021-07-301,0421,0441,0281,0404,1001,040
2021-07-291,0421,0421,0421,0422001,042
2021-07-281,0451,0461,0451,0461,2001,046
2021-07-271,0521,0601,0471,0603,5001,060
2021-07-261,0811,0811,0601,0606001,060
2021-07-211,0591,0691,0421,0692,2001,069
2021-07-201,0501,0671,0501,0671,3001,067
2021-07-191,0751,0751,0551,0591,6001,059
2021-07-161,0621,0741,0621,0744001,074
2021-07-151,0711,0841,0621,0621,1001,062
2021-07-141,0601,0701,0591,0643,1001,064
2021-07-131,0701,0871,0601,0604,4001,060
2021-07-121,0531,0701,0531,0701,6001,070
2021-07-091,0501,0801,0501,0809001,080
2021-07-081,0661,0791,0511,0633,3001,063
2021-07-071,0801,0801,0641,0772,4001,077
2021-07-061,0941,0941,0751,0809001,080
2021-07-051,0731,0971,0731,0941,2001,094
2021-07-021,1051,1051,1001,1001,6001,100
2021-07-011,0871,0871,0721,0801,6001,080
2021-06-301,0951,0951,0861,0862,0001,086
2021-06-291,0861,0951,0811,0959001,095
2021-06-281,0831,0851,0681,0783,6001,078
2021-06-251,0701,0701,0601,0651,4001,065
2021-06-241,0871,0871,0591,0691,6001,069
2021-06-231,0931,0931,0671,0701,9001,070
2021-06-221,0701,0781,0631,0763,7001,076
2021-06-211,0651,0651,0601,0651,6001,065
2021-06-181,1071,1071,0681,0693,6001,069
2021-06-171,0661,0781,0621,0775,1001,077
2021-06-161,0661,0661,0661,0667001,066
2021-06-151,0691,0691,0661,0661,8001,066
2021-06-141,0651,0701,0601,07010,5001,070
2021-06-111,0761,0761,0671,0675,9001,067
2021-06-101,0851,0851,0721,0746001,074
2021-06-091,0781,0871,0731,0751,3001,075
2021-06-081,0721,0931,0721,0932,3001,093
2021-06-071,0741,0861,0661,0864,8001,086
2021-06-041,0721,0771,0721,0737001,073
2021-06-031,0911,0911,0751,0862,4001,086
2021-06-021,1121,1121,0821,0861,1001,086
2021-06-011,0811,0951,0811,0951,0001,095
2021-05-311,0951,0951,0841,0848001,084
2021-05-281,1031,1031,0841,0931,3001,093
2021-05-271,0791,0951,0781,0912,9001,091
2021-05-261,0851,0851,0781,0808001,080
2021-05-251,0691,0901,0691,0821,1001,082
2021-05-241,0901,0901,0711,0851,2001,085
2021-05-211,0841,0891,0801,0891,1001,089
2021-05-201,0861,0861,0841,0841,1001,084
2021-05-191,0671,0871,0671,0691,7001,069
2021-05-181,0631,0631,0451,0553,2001,055
2021-05-171,0631,0691,0391,0525,2001,052
2021-05-141,0411,0411,0281,0331,9001,033
2021-05-131,0251,0551,0221,0265,7001,026
2021-05-121,0761,0811,0111,05529,8001,055
2021-05-111,0941,0961,0611,0804,2001,080
2021-05-101,0971,1101,0961,0972,1001,097
2021-05-071,1041,1041,0951,0975,5001,097
2021-05-061,1051,1101,1001,1087,4001,108
2021-04-301,1091,1091,1041,1054,2001,105
2021-04-281,1081,1201,1081,1202,7001,120
2021-04-271,1091,1261,1091,1113,1001,111
2021-04-261,1091,1111,1091,1112,9001,111
2021-04-231,1301,1341,1041,1126,6001,112
2021-04-221,1151,1331,1001,13310,7001,133
2021-04-211,1291,1301,0981,10416,0001,104
2021-04-201,1901,1901,1311,1408,6001,140
2021-04-191,1911,1951,1551,1857,2001,185
2021-04-161,1491,2001,1491,19112,7001,191
2021-04-151,1191,1631,1191,15010,1001,150
2021-04-141,1171,1231,1151,1203,1001,120
2021-04-131,1211,1211,1071,1171,1001,117
2021-04-121,1061,1261,1061,1264001,126
2021-04-091,1111,1261,1001,1029,8001,102
2021-04-081,1181,1181,1181,1181001,118
2021-04-071,1161,1301,1161,1181,0001,118
2021-04-061,1261,1271,1151,1151,0001,115
2021-04-051,1091,1391,1091,1162,4001,116
2021-04-021,1351,1351,1211,1211,6001,121
2021-04-011,1201,1231,1061,1226,2001,122
2021-03-311,1181,1191,0981,1103,1001,110
2021-03-301,0931,1121,0931,1121,2001,112
2021-03-291,1101,1131,0951,0952,6001,095
2021-03-261,1141,1301,1091,1123,4001,112
2021-03-251,1141,1161,0891,1166,6001,116
2021-03-241,1291,1291,1151,1152,7001,115
2021-03-231,1151,1411,1151,1293,7001,129
2021-03-221,1251,1451,1101,1414,0001,141
2021-03-191,1401,1441,1301,1306,5001,130
2021-03-181,1371,1401,1141,1403,7001,140
2021-03-171,1201,1311,1121,1312,4001,131
2021-03-161,1071,1331,1061,1208,3001,120
2021-03-151,1101,1121,1001,1079001,107
2021-03-121,1001,1141,0731,1102,5001,110
2021-03-111,0921,0921,0881,0883001,088
2021-03-101,0881,0881,0631,0882,5001,088
2021-03-091,0591,0981,0551,0881,9001,088
2021-03-081,0791,0921,0591,0598001,059
2021-03-051,0701,0791,0521,0799,7001,079
2021-03-041,0721,0791,0531,0795,9001,079
2021-03-031,0901,0901,0751,0754,1001,075
2021-03-021,0981,0981,0701,0915,1001,091
2021-03-011,0721,1101,0721,0743,6001,074
2021-02-261,0961,1011,0451,0759,5001,075
2021-02-251,0721,1111,0691,1118,8001,111
2021-02-241,0831,1011,0191,06915,4001,069
2021-02-221,0931,0931,0801,0837,5001,083
2021-02-191,0961,1061,0861,0935,8001,093
2021-02-181,1301,1301,0961,09614,5001,096
2021-02-171,1101,1101,1011,10512,1001,105
2021-02-161,1391,1391,1101,1127,1001,112
2021-02-151,1401,1401,1131,11313,1001,113
2021-02-121,1751,1751,1101,14627,1001,146
2021-02-101,1751,2391,1741,22012,5001,220
2021-02-091,1921,1941,1751,1752,6001,175
2021-02-081,1931,1931,1701,1924,6001,192
2021-02-051,1651,1721,1621,1693,0001,169
2021-02-041,1871,1871,1621,1636,0001,163
2021-02-031,1661,1841,1601,1845,2001,184
2021-02-021,1981,1981,1671,1754,7001,175
2021-02-011,1881,1911,1551,1714,5001,171
2021-01-291,2001,2001,1651,1662,8001,166
2021-01-281,1851,1891,1631,1872,8001,187
2021-01-271,1921,1921,1901,1911,7001,191
2021-01-261,2001,2081,1881,1916,1001,191
2021-01-251,1841,1901,1841,1908001,190
2021-01-221,1991,1991,1761,1832,0001,183
2021-01-211,1791,1991,1791,1991,7001,199
2021-01-201,1731,2231,1701,1836,5001,183
2021-01-191,1391,1661,1391,1553,1001,155
2021-01-181,1401,1431,1311,1393,1001,139
2021-01-151,1531,1531,1401,1401,7001,140
2021-01-141,1391,1671,1391,1482,8001,148
2021-01-131,1441,1441,1291,1342,0001,134
2021-01-121,1491,1491,1301,1464,2001,146
2021-01-081,1301,1431,1231,1346,0001,134
2021-01-071,1201,1431,1101,1327,7001,132
2021-01-061,1341,1471,1271,1333,9001,133
2021-01-051,1781,1781,1171,1407,7001,140
2021-01-041,1831,1831,1331,1619,5001,161

分割・併合履歴 ： なし