3416 ピクスタ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	821	828	813	813	4,500	813
2023-12-28	814	833	803	818	6,400	818
2023-12-27	813	827	810	817	4,900	817
2023-12-26	806	817	806	815	26,600	815
2023-12-25	802	820	802	806	5,400	806
2023-12-22	814	814	803	805	1,300	805
2023-12-21	815	816	809	814	1,600	814
2023-12-20	839	839	805	815	6,800	815
2023-12-19	812	824	812	816	2,200	816
2023-12-18	825	825	813	816	1,900	816
2023-12-15	835	835	793	825	6,300	825
2023-12-14	846	850	835	840	3,400	840
2023-12-13	855	855	845	851	1,500	851
2023-12-12	860	875	852	852	1,300	852
2023-12-11	870	874	861	861	1,800	861
2023-12-08	863	870	855	862	4,200	862
2023-12-07	874	874	860	862	4,600	862
2023-12-06	865	876	852	875	3,900	875
2023-12-05	864	865	856	865	3,600	865
2023-12-04	869	870	855	864	6,500	864
2023-12-01	869	869	859	867	2,100	867
2023-11-30	867	874	850	873	3,500	873
2023-11-29	861	875	859	870	2,800	870
2023-11-28	856	861	853	861	2,100	861
2023-11-27	845	863	830	857	5,300	857
2023-11-24	853	858	836	846	6,700	846
2023-11-22	870	870	852	855	4,200	855
2023-11-21	862	870	860	870	3,700	870
2023-11-20	855	862	848	862	4,600	862
2023-11-17	860	860	836	852	4,800	852
2023-11-16	868	870	839	868	7,400	868
2023-11-15	850	885	850	878	3,200	878
2023-11-14	851	880	836	880	16,600	880
2023-11-13	915	923	869	880	11,800	880
2023-11-10	883	919	882	910	7,700	910
2023-11-09	885	890	865	883	6,000	883
2023-11-08	887	887	880	885	5,400	885
2023-11-07	872	882	872	882	6,300	882
2023-11-06	861	870	861	868	3,800	868
2023-11-02	849	858	847	858	14,200	858
2023-11-01	845	849	843	849	3,700	849
2023-10-31	833	844	833	839	3,100	839
2023-10-30	850	854	837	837	4,800	837
2023-10-27	835	855	830	836	9,900	836
2023-10-26	828	836	825	825	4,300	825
2023-10-25	828	831	820	828	3,600	828
2023-10-24	821	826	800	819	6,100	819
2023-10-23	821	835	816	821	3,700	821
2023-10-20	833	833	803	821	8,900	821
2023-10-19	826	843	826	833	5,800	833
2023-10-18	838	840	831	836	1,500	836
2023-10-17	832	839	832	838	3,600	838
2023-10-16	844	844	830	832	5,600	832
2023-10-13	849	850	841	845	7,600	845
2023-10-12	846	850	835	849	9,700	849
2023-10-11	835	838	831	838	3,500	838
2023-10-10	837	839	832	832	5,700	832
2023-10-06	833	833	816	825	5,100	825
2023-10-05	811	826	811	824	5,000	824
2023-10-04	806	820	787	810	13,500	810
2023-10-03	836	837	811	811	8,600	811
2023-10-02	834	836	825	836	24,400	836
2023-09-29	833	835	822	825	2,100	825
2023-09-28	812	841	810	831	2,900	831
2023-09-27	818	835	817	820	4,100	820
2023-09-26	828	891	804	816	46,900	816
2023-09-25	836	836	830	834	1,900	834
2023-09-22	833	839	823	836	8,700	836
2023-09-21	836	838	826	833	5,700	833
2023-09-20	839	839	832	836	4,700	836
2023-09-19	828	835	821	829	4,500	829
2023-09-15	835	845	827	828	7,700	828
2023-09-14	831	836	829	835	2,900	835
2023-09-13	824	830	820	830	2,800	830
2023-09-12	834	836	820	821	8,800	821
2023-09-11	837	840	833	834	3,800	834
2023-09-08	830	837	822	837	3,800	837
2023-09-07	836	836	823	830	6,900	830
2023-09-06	820	830	818	830	10,800	830
2023-09-05	810	814	800	810	12,700	810
2023-09-04	818	818	801	810	5,600	810
2023-09-01	805	819	800	810	4,500	810
2023-08-31	800	809	791	808	3,500	808
2023-08-30	800	804	789	802	2,500	802
2023-08-29	803	806	780	800	2,500	800
2023-08-28	805	809	791	803	7,800	803
2023-08-25	798	805	784	805	6,000	805
2023-08-24	798	811	791	800	10,500	800
2023-08-23	789	807	789	796	8,900	796
2023-08-22	788	790	785	789	2,800	789
2023-08-21	799	799	778	779	4,500	779
2023-08-18	803	804	787	799	15,700	799
2023-08-17	761	804	758	804	23,200	804
2023-08-16	741	761	737	761	5,700	761
2023-08-15	744	745	730	742	15,500	742
2023-08-14	773	773	755	756	9,600	756
2023-08-10	773	775	763	772	6,400	772
2023-08-09	786	786	772	773	3,900	773
2023-08-08	781	781	771	771	2,200	771
2023-08-07	773	781	773	781	1,400	781
2023-08-04	781	781	773	781	1,200	781
2023-08-03	779	791	778	781	3,600	781
2023-08-02	795	795	770	779	4,000	779
2023-08-01	787	791	781	791	10,700	791
2023-07-31	788	790	779	787	2,200	787
2023-07-28	786	786	760	780	8,300	780
2023-07-27	784	786	781	786	1,600	786
2023-07-26	789	790	780	784	3,100	784
2023-07-25	780	780	780	780	1,600	780
2023-07-24	790	790	781	783	3,100	783
2023-07-21	789	789	781	785	1,200	785
2023-07-20	797	797	780	790	4,900	790
2023-07-19	790	793	779	790	4,000	790
2023-07-18	790	790	777	790	2,300	790
2023-07-14	794	794	779	790	3,800	790
2023-07-13	781	791	771	791	2,100	791
2023-07-12	780	788	777	781	1,100	781
2023-07-11	785	785	780	780	3,400	780
2023-07-10	798	798	780	785	3,300	785
2023-07-07	778	798	778	798	3,800	798
2023-07-06	797	797	771	793	6,300	793
2023-07-05	786	799	785	798	2,500	798
2023-07-04	812	812	786	788	9,900	788
2023-07-03	805	810	801	810	6,000	810
2023-06-30	775	805	775	805	9,900	805
2023-06-29	785	790	778	790	4,200	790
2023-06-28	792	792	778	786	7,000	786
2023-06-27	788	794	779	794	4,100	794
2023-06-26	790	790	772	789	5,700	789
2023-06-23	777	795	773	784	38,100	784
2023-06-22	782	782	769	777	13,900	777
2023-06-21	766	795	762	790	28,100	790
2023-06-20	767	770	745	762	13,200	762
2023-06-19	749	756	747	756	3,800	756
2023-06-16	742	750	728	750	18,800	750
2023-06-15	750	750	742	743	5,400	743
2023-06-14	776	830	741	750	153,600	750
2023-06-13	767	770	759	770	3,300	770
2023-06-12	756	772	756	761	8,300	761
2023-06-09	757	759	746	756	8,500	756
2023-06-08	757	765	748	757	7,000	757
2023-06-07	764	772	750	757	8,400	757
2023-06-06	760	773	758	764	9,700	764
2023-06-05	775	783	760	760	9,400	760
2023-06-02	782	782	762	775	4,900	775
2023-06-01	751	774	751	774	3,800	774
2023-05-31	761	763	741	759	4,800	759
2023-05-30	751	762	732	757	11,700	757
2023-05-29	763	763	739	758	7,600	758
2023-05-26	755	773	741	763	9,800	763
2023-05-25	749	765	749	762	5,900	762
2023-05-24	730	758	730	755	7,100	755
2023-05-23	739	748	733	741	8,900	741
2023-05-22	710	749	710	739	12,400	739
2023-05-19	711	730	709	725	22,800	725
2023-05-18	740	740	713	723	13,000	723
2023-05-17	760	760	721	732	35,000	732
2023-05-16	772	772	756	762	8,000	762
2023-05-15	792	792	762	772	12,000	772
2023-05-12	771	787	771	787	6,800	787
2023-05-11	787	790	780	789	16,100	789
2023-05-10	792	792	775	781	12,900	781
2023-05-09	785	795	780	780	8,100	780
2023-05-08	785	787	779	785	3,000	785
2023-05-02	794	794	770	785	4,100	785
2023-05-01	787	795	780	790	5,400	790
2023-04-28	785	787	771	787	5,200	787
2023-04-27	786	790	780	785	7,800	785
2023-04-26	780	787	775	787	6,500	787
2023-04-25	776	787	769	781	4,400	781
2023-04-24	776	777	765	776	2,800	776
2023-04-21	779	779	763	763	3,900	763
2023-04-20	772	780	767	780	4,300	780
2023-04-19	765	774	765	772	31,800	772
2023-04-18	761	761	753	759	7,000	759
2023-04-17	763	769	758	761	2,800	761
2023-04-14	778	778	759	763	4,400	763
2023-04-13	771	773	760	772	3,500	772
2023-04-12	767	776	765	776	3,700	776
2023-04-11	777	777	769	774	3,600	774
2023-04-10	780	783	769	782	3,300	782
2023-04-07	751	770	751	768	6,100	768
2023-04-06	761	761	750	750	9,200	750
2023-04-05	767	767	758	760	7,500	760
2023-04-04	785	785	767	767	15,800	767
2023-04-03	788	788	775	776	8,500	776
2023-03-31	781	786	773	779	8,300	779
2023-03-30	779	789	779	785	5,600	785
2023-03-29	780	793	780	784	17,000	784
2023-03-28	789	793	781	783	3,400	783
2023-03-27	799	799	787	787	4,500	787
2023-03-24	792	794	775	784	9,100	784
2023-03-23	788	792	781	792	5,500	792
2023-03-22	777	793	777	788	5,900	788
2023-03-20	780	784	773	773	7,700	773
2023-03-17	788	800	775	779	15,300	779
2023-03-16	774	787	771	775	16,300	775
2023-03-15	777	796	777	795	4,000	795
2023-03-14	785	786	773	774	25,300	774
2023-03-13	801	867	785	800	136,200	800
2023-03-10	842	842	803	803	17,600	803
2023-03-09	816	850	816	842	14,900	842
2023-03-08	826	826	805	816	13,800	816
2023-03-07	830	874	822	833	46,600	833
2023-03-06	829	833	820	830	9,400	830
2023-03-03	826	834	826	829	5,000	829
2023-03-02	827	834	824	825	8,100	825
2023-03-01	846	846	813	822	26,100	822
2023-02-28	834	857	834	846	15,700	846
2023-02-27	841	854	830	832	26,100	832
2023-02-24	820	847	813	841	33,800	841
2023-02-22	850	850	808	817	46,000	817
2023-02-21	825	858	817	858	36,900	858
2023-02-20	819	828	810	816	16,900	816
2023-02-17	834	834	799	806	61,900	806
2023-02-16	783	842	771	834	161,000	834
2023-02-15	883	883	764	770	370,300	770
2023-02-14	742	742	724	733	9,700	733
2023-02-13	739	742	730	742	15,200	742
2023-02-10	739	743	731	734	7,000	734
2023-02-09	736	743	735	742	7,100	742
2023-02-08	732	742	730	736	6,700	736
2023-02-07	723	732	722	732	7,500	732
2023-02-06	716	725	712	722	8,500	722
2023-02-03	720	724	715	715	3,100	715
2023-02-02	722	727	720	720	2,700	720
2023-02-01	717	725	707	716	6,500	716
2023-01-31	723	723	710	718	4,300	718
2023-01-30	730	731	713	723	10,300	723
2023-01-27	728	730	720	730	4,800	730
2023-01-26	731	731	715	722	10,300	722
2023-01-25	720	731	717	731	24,800	731
2023-01-24	707	715	702	708	9,400	708
2023-01-23	695	711	695	707	14,500	707
2023-01-20	680	695	680	690	7,100	690
2023-01-19	681	695	681	689	5,300	689
2023-01-18	680	693	680	690	7,100	690
2023-01-17	685	685	680	680	1,600	680
2023-01-16	684	689	672	689	4,500	689
2023-01-13	685	689	681	684	3,700	684
2023-01-12	682	693	680	685	4,600	685
2023-01-11	679	689	679	681	5,300	681
2023-01-10	675	694	675	682	5,600	682
2023-01-06	673	681	673	680	3,500	680
2023-01-05	692	692	675	678	6,200	678
2023-01-04	700	700	675	682	11,800	682

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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