6731 (株)ピクセラ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 62 | 63 | 60 | 60 | 589,500 | 60 |
| 2024-12-02 | 64 | 65 | 62 | 62 | 398,600 | 62 |
| 2024-11-29 | 66 | 66 | 63 | 65 | 1,105,300 | 65 |
| 2024-11-28 | 67 | 68 | 66 | 66 | 397,600 | 66 |
| 2024-11-27 | 69 | 70 | 67 | 67 | 657,900 | 67 |
| 2024-11-26 | 73 | 73 | 68 | 70 | 790,900 | 70 |
| 2024-11-25 | 72 | 74 | 71 | 72 | 324,300 | 72 |
| 2024-11-22 | 73 | 74 | 70 | 71 | 410,500 | 71 |
| 2024-11-21 | 72 | 73 | 71 | 73 | 322,100 | 73 |
| 2024-11-20 | 71 | 73 | 70 | 71 | 312,000 | 71 |
| 2024-11-19 | 72 | 72 | 70 | 71 | 276,500 | 71 |
| 2024-11-18 | 72 | 73 | 71 | 71 | 268,200 | 71 |
| 2024-11-15 | 73 | 73 | 70 | 71 | 829,300 | 71 |
| 2024-11-14 | 73 | 83 | 72 | 76 | 1,826,400 | 76 |
| 2024-11-13 | 73 | 74 | 71 | 72 | 487,200 | 72 |
| 2024-11-12 | 73 | 75 | 72 | 73 | 496,600 | 73 |
| 2024-11-11 | 72 | 75 | 72 | 73 | 467,300 | 73 |
| 2024-11-08 | 77 | 78 | 72 | 72 | 1,532,800 | 72 |
| 2024-11-07 | 73 | 96 | 71 | 82 | 9,054,100 | 82 |
| 2024-11-06 | 69 | 76 | 69 | 72 | 744,300 | 72 |
| 2024-11-05 | 68 | 70 | 67 | 69 | 150,800 | 69 |
| 2024-11-01 | 67 | 68 | 67 | 68 | 61,600 | 68 |
| 2024-10-31 | 68 | 68 | 67 | 68 | 47,300 | 68 |
| 2024-10-30 | 67 | 68 | 66 | 68 | 163,100 | 68 |
| 2024-10-29 | 67 | 68 | 65 | 67 | 331,500 | 67 |
| 2024-10-28 | 68 | 69 | 66 | 67 | 110,800 | 67 |
| 2024-10-25 | 67 | 69 | 67 | 68 | 97,200 | 68 |
| 2024-10-24 | 68 | 68 | 66 | 68 | 137,200 | 68 |
| 2024-10-23 | 66 | 68 | 65 | 68 | 229,700 | 68 |
| 2024-10-22 | 69 | 69 | 67 | 67 | 124,600 | 67 |
| 2024-10-21 | 69 | 69 | 67 | 68 | 145,800 | 68 |
| 2024-10-18 | 69 | 71 | 69 | 69 | 62,100 | 69 |
| 2024-10-17 | 69 | 70 | 68 | 69 | 301,300 | 69 |
| 2024-10-16 | 71 | 71 | 69 | 70 | 62,500 | 70 |
| 2024-10-15 | 72 | 72 | 70 | 70 | 136,100 | 70 |
| 2024-10-11 | 72 | 72 | 69 | 70 | 421,900 | 70 |
| 2024-10-10 | 73 | 73 | 72 | 72 | 86,300 | 72 |
| 2024-10-09 | 73 | 74 | 72 | 73 | 151,300 | 73 |
| 2024-10-08 | 73 | 74 | 72 | 73 | 237,500 | 73 |
| 2024-10-07 | 75 | 75 | 74 | 74 | 51,900 | 74 |
| 2024-10-04 | 74 | 75 | 73 | 74 | 251,200 | 74 |
| 2024-10-03 | 76 | 76 | 74 | 75 | 201,000 | 75 |
| 2024-10-02 | 76 | 76 | 74 | 75 | 237,800 | 75 |
| 2024-10-01 | 77 | 79 | 76 | 76 | 227,300 | 76 |
| 2024-09-30 | 75 | 80 | 75 | 77 | 271,300 | 77 |
| 2024-09-27 | 74 | 81 | 73 | 78 | 1,180,900 | 78 |
| 2024-09-26 | 84 | 85 | 82 | 84 | 741,200 | 84 |
| 2024-09-25 | 81 | 83 | 81 | 81 | 121,600 | 81 |
| 2024-09-24 | 82 | 84 | 80 | 82 | 215,000 | 82 |
| 2024-09-20 | 83 | 83 | 82 | 82 | 177,900 | 82 |
| 2024-09-19 | 77 | 83 | 76 | 82 | 554,000 | 82 |
| 2024-09-18 | 76 | 78 | 76 | 77 | 86,800 | 77 |
| 2024-09-17 | 78 | 79 | 76 | 76 | 194,200 | 76 |
| 2024-09-13 | 78 | 79 | 77 | 78 | 131,400 | 78 |
| 2024-09-12 | 79 | 80 | 78 | 80 | 161,800 | 80 |
| 2024-09-11 | 80 | 80 | 77 | 77 | 271,800 | 77 |
| 2024-09-10 | 78 | 80 | 78 | 79 | 125,600 | 79 |
| 2024-09-09 | 75 | 79 | 74 | 78 | 352,700 | 78 |
| 2024-09-06 | 81 | 82 | 78 | 78 | 400,000 | 78 |
| 2024-09-05 | 81 | 83 | 81 | 81 | 324,800 | 81 |
| 2024-09-04 | 83 | 85 | 82 | 82 | 529,200 | 82 |
| 2024-09-03 | 84 | 86 | 84 | 85 | 311,900 | 85 |
| 2024-09-02 | 85 | 87 | 85 | 85 | 637,400 | 85 |
| 2024-08-30 | 83 | 100 | 83 | 86 | 5,943,900 | 86 |
| 2024-08-29 | 85 | 85 | 82 | 84 | 425,700 | 84 |
| 2024-08-28 | 87 | 87 | 85 | 85 | 410,100 | 85 |
| 2024-08-27 | 90 | 92 | 87 | 87 | 547,200 | 87 |
| 2024-08-26 | 86 | 92 | 84 | 90 | 1,059,500 | 90 |
| 2024-08-23 | 86 | 86 | 84 | 85 | 387,800 | 85 |
| 2024-08-22 | 86 | 87 | 85 | 86 | 410,500 | 86 |
| 2024-08-21 | 87 | 88 | 84 | 85 | 579,600 | 85 |
| 2024-08-20 | 86 | 89 | 85 | 88 | 351,200 | 88 |
| 2024-08-19 | 86 | 88 | 86 | 87 | 209,100 | 87 |
| 2024-08-16 | 87 | 88 | 85 | 87 | 282,700 | 87 |
| 2024-08-15 | 88 | 90 | 81 | 85 | 873,000 | 85 |
| 2024-08-14 | 87 | 91 | 86 | 91 | 554,200 | 91 |
| 2024-08-13 | 83 | 86 | 82 | 86 | 232,500 | 86 |
| 2024-08-09 | 80 | 83 | 79 | 82 | 282,000 | 82 |
| 2024-08-08 | 78 | 82 | 77 | 80 | 321,000 | 80 |
| 2024-08-07 | 67 | 81 | 67 | 81 | 753,600 | 81 |
| 2024-08-06 | 64 | 74 | 61 | 70 | 1,245,400 | 70 |
| 2024-08-05 | 73 | 78 | 51 | 59 | 1,740,000 | 59 |
| 2024-08-02 | 84 | 84 | 79 | 81 | 1,036,000 | 81 |
| 2024-08-01 | 89 | 89 | 84 | 85 | 873,000 | 85 |
| 2024-07-31 | 91 | 91 | 88 | 88 | 582,900 | 88 |
| 2024-07-30 | 90 | 92 | 90 | 90 | 389,400 | 90 |
| 2024-07-29 | 88 | 91 | 88 | 91 | 506,300 | 91 |
| 2024-07-26 | 89 | 90 | 88 | 88 | 461,500 | 88 |
| 2024-07-25 | 89 | 90 | 88 | 88 | 630,600 | 88 |
| 2024-07-24 | 91 | 92 | 89 | 89 | 503,300 | 89 |
| 2024-07-23 | 89 | 92 | 89 | 92 | 375,900 | 92 |
| 2024-07-22 | 90 | 90 | 89 | 89 | 149,300 | 89 |
| 2024-07-19 | 90 | 91 | 89 | 89 | 316,300 | 89 |
| 2024-07-18 | 90 | 91 | 90 | 91 | 123,600 | 91 |
| 2024-07-17 | 90 | 92 | 90 | 91 | 428,700 | 91 |
| 2024-07-16 | 90 | 91 | 88 | 90 | 458,300 | 90 |
| 2024-07-12 | 89 | 90 | 88 | 89 | 493,100 | 89 |
| 2024-07-11 | 90 | 90 | 88 | 89 | 491,300 | 89 |
| 2024-07-10 | 90 | 91 | 88 | 90 | 606,200 | 90 |
| 2024-07-09 | 91 | 92 | 90 | 90 | 360,400 | 90 |
| 2024-07-08 | 91 | 92 | 90 | 90 | 179,900 | 90 |
| 2024-07-05 | 91 | 92 | 90 | 91 | 298,400 | 91 |
| 2024-07-04 | 92 | 92 | 91 | 92 | 175,400 | 92 |
| 2024-07-03 | 91 | 92 | 90 | 92 | 485,000 | 92 |
| 2024-07-02 | 92 | 93 | 91 | 91 | 221,600 | 91 |
| 2024-07-01 | 91 | 93 | 90 | 92 | 603,900 | 92 |
| 2024-06-28 | 90 | 91 | 90 | 90 | 146,800 | 90 |
| 2024-06-27 | 91 | 91 | 89 | 91 | 373,600 | 91 |
| 2024-06-26 | 91 | 91 | 89 | 91 | 257,500 | 91 |
| 2024-06-25 | 91 | 91 | 89 | 90 | 293,100 | 90 |
| 2024-06-24 | 92 | 92 | 89 | 90 | 833,800 | 90 |
| 2024-06-21 | 92 | 94 | 91 | 93 | 340,200 | 93 |
| 2024-06-20 | 92 | 93 | 91 | 92 | 362,100 | 92 |
| 2024-06-19 | 90 | 92 | 89 | 92 | 606,200 | 92 |
| 2024-06-18 | 90 | 91 | 89 | 90 | 325,600 | 90 |
| 2024-06-17 | 90 | 91 | 89 | 90 | 457,300 | 90 |
| 2024-06-14 | 90 | 100 | 89 | 91 | 2,449,700 | 91 |
| 2024-06-13 | 90 | 93 | 90 | 90 | 447,100 | 90 |
| 2024-06-12 | 91 | 93 | 89 | 90 | 526,200 | 90 |
| 2024-06-11 | 90 | 93 | 90 | 92 | 448,800 | 92 |
| 2024-06-10 | 89 | 92 | 89 | 91 | 478,300 | 91 |
| 2024-06-07 | 88 | 91 | 88 | 89 | 309,400 | 89 |
| 2024-06-06 | 92 | 92 | 88 | 88 | 782,300 | 88 |
| 2024-06-05 | 92 | 93 | 90 | 91 | 686,600 | 91 |
| 2024-06-04 | 89 | 93 | 89 | 93 | 634,800 | 93 |
| 2024-06-03 | 90 | 91 | 88 | 91 | 1,044,900 | 91 |
| 2024-05-31 | 92 | 94 | 90 | 90 | 1,477,000 | 90 |
| 2024-05-30 | 97 | 98 | 89 | 92 | 3,300,400 | 92 |
| 2024-05-29 | 120 | 128 | 95 | 98 | 15,247,500 | 98 |
| 2024-05-28 | 95 | 115 | 94 | 106 | 27,812,000 | 106 |
| 2024-05-27 | 85 | 88 | 84 | 85 | 477,300 | 85 |
| 2024-05-24 | 85 | 90 | 84 | 86 | 851,200 | 86 |
| 2024-05-23 | 87 | 88 | 85 | 85 | 508,200 | 85 |
| 2024-05-22 | 89 | 89 | 87 | 87 | 312,200 | 87 |
| 2024-05-21 | 92 | 93 | 89 | 89 | 309,300 | 89 |
| 2024-05-20 | 87 | 95 | 87 | 91 | 889,300 | 91 |
| 2024-05-17 | 87 | 89 | 85 | 89 | 734,900 | 89 |
| 2024-05-16 | 97 | 97 | 84 | 89 | 1,786,200 | 89 |
| 2024-05-15 | 99 | 99 | 97 | 97 | 366,400 | 97 |
| 2024-05-14 | 98 | 100 | 97 | 99 | 327,600 | 99 |
| 2024-05-13 | 102 | 103 | 97 | 98 | 1,133,900 | 98 |
| 2024-05-10 | 103 | 105 | 103 | 103 | 468,300 | 103 |
| 2024-05-09 | 106 | 106 | 103 | 103 | 533,800 | 103 |
| 2024-05-08 | 107 | 107 | 105 | 105 | 230,800 | 105 |
| 2024-05-07 | 106 | 107 | 105 | 106 | 244,600 | 106 |
| 2024-05-02 | 105 | 107 | 105 | 106 | 306,900 | 106 |
| 2024-05-01 | 106 | 107 | 105 | 106 | 334,300 | 106 |
| 2024-04-30 | 107 | 107 | 105 | 106 | 496,800 | 106 |
| 2024-04-26 | 108 | 113 | 106 | 107 | 1,963,300 | 107 |
| 2024-04-25 | 108 | 118 | 105 | 105 | 3,717,200 | 105 |
| 2024-04-24 | 107 | 111 | 107 | 108 | 489,600 | 108 |
| 2024-04-23 | 108 | 109 | 106 | 107 | 271,400 | 107 |
| 2024-04-22 | 106 | 109 | 105 | 108 | 611,800 | 108 |
| 2024-04-19 | 109 | 109 | 104 | 106 | 964,100 | 106 |
| 2024-04-18 | 109 | 110 | 108 | 108 | 404,000 | 108 |
| 2024-04-17 | 109 | 111 | 109 | 109 | 248,800 | 109 |
| 2024-04-16 | 109 | 111 | 108 | 110 | 581,300 | 110 |
| 2024-04-15 | 111 | 111 | 109 | 109 | 306,900 | 109 |
| 2024-04-12 | 113 | 114 | 110 | 110 | 529,700 | 110 |
| 2024-04-11 | 110 | 115 | 109 | 112 | 1,096,300 | 112 |
| 2024-04-10 | 112 | 112 | 109 | 110 | 695,500 | 110 |
| 2024-04-09 | 115 | 120 | 110 | 112 | 2,354,500 | 112 |
| 2024-04-08 | 109 | 124 | 108 | 117 | 3,450,900 | 117 |
| 2024-04-05 | 108 | 111 | 107 | 109 | 747,400 | 109 |
| 2024-04-04 | 113 | 113 | 108 | 108 | 1,128,500 | 108 |
| 2024-04-03 | 110 | 114 | 109 | 112 | 774,200 | 112 |
| 2024-04-02 | 115 | 117 | 111 | 111 | 1,261,800 | 111 |
| 2024-04-01 | 126 | 130 | 114 | 115 | 3,654,000 | 115 |
| 2024-03-29 | 109 | 138 | 107 | 122 | 14,342,900 | 122 |
| 2024-03-28 | 108 | 110 | 107 | 108 | 408,500 | 108 |
| 2024-03-27 | 110 | 111 | 108 | 108 | 448,700 | 108 |
| 2024-03-26 | 111 | 112 | 109 | 111 | 600,900 | 111 |
| 2024-03-25 | 112 | 113 | 110 | 111 | 542,600 | 111 |
| 2024-03-22 | 115 | 115 | 112 | 112 | 901,900 | 112 |
| 2024-03-21 | 118 | 118 | 115 | 116 | 751,900 | 116 |
| 2024-03-19 | 118 | 120 | 115 | 118 | 730,400 | 118 |
| 2024-03-18 | 118 | 121 | 116 | 118 | 892,700 | 118 |
| 2024-03-15 | 117 | 117 | 113 | 114 | 792,800 | 114 |
| 2024-03-14 | 119 | 119 | 115 | 118 | 792,400 | 118 |
| 2024-03-13 | 121 | 124 | 118 | 119 | 698,900 | 119 |
| 2024-03-12 | 123 | 123 | 118 | 121 | 731,800 | 121 |
| 2024-03-11 | 121 | 126 | 118 | 124 | 1,465,700 | 124 |
| 2024-03-08 | 126 | 132 | 122 | 123 | 1,700,000 | 123 |
| 2024-03-07 | 135 | 142 | 126 | 129 | 2,199,300 | 129 |
| 2024-03-06 | 146 | 148 | 133 | 137 | 2,455,500 | 137 |
| 2024-03-05 | 155 | 159 | 143 | 143 | 3,594,200 | 143 |
| 2024-03-04 | 145 | 179 | 144 | 165 | 12,592,300 | 165 |
| 2024-03-01 | 186 | 210 | 129 | 142 | 22,278,900 | 142 |
| 2024-02-29 | 114 | 160 | 112 | 160 | 9,236,300 | 160 |
| 2024-02-28 | 105 | 120 | 104 | 110 | 3,273,600 | 110 |
| 2024-02-27 | 106 | 108 | 103 | 103 | 1,054,200 | 103 |
| 2024-02-26 | 107 | 108 | 103 | 105 | 1,508,500 | 105 |
| 2024-02-22 | 116 | 117 | 107 | 110 | 1,634,400 | 110 |
| 2024-02-21 | 121 | 128 | 115 | 116 | 1,768,100 | 116 |
| 2024-02-20 | 118 | 124 | 116 | 122 | 1,372,000 | 122 |
| 2024-02-19 | 116 | 124 | 113 | 121 | 1,574,000 | 121 |
| 2024-02-16 | 120 | 120 | 112 | 116 | 1,117,400 | 116 |
| 2024-02-15 | 134 | 135 | 119 | 122 | 1,476,100 | 122 |
| 2024-02-14 | 125 | 134 | 121 | 123 | 1,419,900 | 123 |
| 2024-02-13 | 132 | 136 | 121 | 124 | 1,385,900 | 124 |
| 2024-02-09 | 142 | 142 | 129 | 132 | 1,544,800 | 132 |
| 2024-02-08 | 154 | 154 | 144 | 144 | 1,168,300 | 144 |
| 2024-02-07 | 156 | 159 | 152 | 154 | 826,900 | 154 |
| 2024-02-06 | 161 | 167 | 155 | 156 | 1,805,500 | 156 |
| 2024-02-05 | 159 | 185 | 153 | 160 | 4,311,100 | 160 |
| 2024-02-02 | 157 | 161 | 154 | 157 | 1,038,700 | 157 |
| 2024-02-01 | 169 | 177 | 160 | 161 | 2,404,900 | 161 |
| 2024-01-31 | 162 | 193 | 157 | 177 | 8,052,900 | 177 |
| 2024-01-30 | 174 | 176 | 154 | 155 | 2,439,000 | 155 |
| 2024-01-29 | 193 | 193 | 176 | 176 | 1,454,800 | 176 |
| 2024-01-26 | 203 | 204 | 192 | 193 | 1,203,200 | 193 |
| 2024-01-25 | 206 | 215 | 202 | 204 | 1,535,000 | 204 |
| 2024-01-24 | 213 | 223 | 204 | 206 | 1,989,300 | 206 |
| 2024-01-23 | 239 | 239 | 221 | 223 | 2,263,700 | 223 |
| 2024-01-22 | 244 | 262 | 237 | 244 | 5,180,500 | 244 |
| 2024-01-19 | 201 | 274 | 191 | 252 | 13,458,300 | 252 |
| 2024-01-18 | 257 | 260 | 202 | 209 | 4,610,200 | 209 |
| 2024-01-17 | 307 | 310 | 223 | 241 | 10,683,600 | 241 |
| 2024-01-16 | 420 | 420 | 420 | 420 | 11,500 | 420 |
| 2024-01-15 | 520 | 520 | 520 | 520 | 140,200 | 520 |
| 2024-01-12 | 620 | 620 | 620 | 620 | 134,800 | 620 |
| 2024-01-11 | 520 | 520 | 520 | 520 | 127,100 | 520 |
| 2024-01-10 | 440 | 440 | 440 | 440 | 475,600 | 440 |
| 2024-01-09 | 334 | 360 | 330 | 360 | 1,287,800 | 360 |
| 2024-01-05 | 280 | 280 | 235 | 280 | 2,277,300 | 280 |
| 2024-01-04 | 200 | 200 | 195 | 200 | 492,400 | 200 |
分割・併合履歴 ： [2023-12-27]100株→1株
