6731 (株)ピクセラの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-22	33	37	32	33	7,792,600	33
2025-04-21	34	34	32	34	1,725,900	34
2025-04-18	33	34	32	34	1,017,500	34
2025-04-17	33	34	32	34	1,673,200	34
2025-04-16	34	34	32	33	1,293,800	33
2025-04-15	33	35	32	33	1,530,800	33
2025-04-14	33	34	33	33	579,100	33
2025-04-11	33	35	33	34	1,262,000	34
2025-04-10	35	35	33	33	1,697,100	33
2025-04-09	32	36	32	34	2,847,300	34
2025-04-08	33	34	32	33	1,484,300	33
2025-04-07	31	32	30	31	1,512,700	31
2025-04-04	33	34	32	32	2,066,400	32
2025-04-03	32	34	31	34	2,469,500	34
2025-04-02	35	35	32	33	2,499,500	33
2025-04-01	35	36	34	35	1,266,000	35
2025-03-31	34	36	33	36	2,938,500	36
2025-03-28	36	36	33	34	3,614,400	34
2025-03-27	37	38	34	36	5,096,700	36
2025-03-26	40	40	36	38	4,071,700	38
2025-03-25	40	40	38	40	2,941,100	40
2025-03-24	40	43	39	40	4,366,600	40
2025-03-21	40	42	36	39	7,588,200	39
2025-03-19	43	43	39	40	5,371,900	40
2025-03-18	40	44	38	43	8,422,300	43
2025-03-17	40	45	38	40	11,385,300	40
2025-03-14	33	42	33	41	14,008,500	41
2025-03-13	35	35	33	34	1,479,900	34
2025-03-12	35	35	34	35	505,600	35
2025-03-11	35	36	34	35	1,272,500	35
2025-03-10	35	36	34	36	2,234,400	36
2025-03-07	33	37	32	34	5,855,000	34
2025-03-06	35	35	32	32	3,964,600	32
2025-03-05	32	35	32	34	3,617,800	34
2025-03-04	34	34	32	33	1,790,600	33
2025-03-03	32	34	31	34	2,037,000	34
2025-02-28	33	34	31	32	4,664,600	32
2025-02-27	36	36	34	34	1,815,300	34
2025-02-26	37	37	35	36	2,472,300	36
2025-02-25	37	38	35	36	5,096,500	36
2025-02-21	47	50	37	39	19,818,500	39
2025-02-20	35	47	35	44	30,988,300	44
2025-02-19	32	38	32	34	7,028,500	34
2025-02-18	32	32	31	32	297,700	32
2025-02-17	32	32	31	31	609,600	31
2025-02-14	33	34	31	33	1,277,900	33
2025-02-13	30	33	30	33	1,685,000	33
2025-02-12	32	32	29	29	1,751,300	29
2025-02-10	31	32	30	32	1,013,000	32
2025-02-07	33	34	30	32	2,894,700	32
2025-02-06	36	36	32	33	2,205,900	33
2025-02-05	35	37	35	36	626,700	36
2025-02-04	36	37	35	35	527,200	35
2025-02-03	37	38	36	36	763,200	36
2025-01-31	37	38	37	37	429,100	37
2025-01-30	35	39	35	37	2,053,700	37
2025-01-29	35	36	34	36	959,500	36
2025-01-28	37	37	34	35	1,014,600	35
2025-01-27	37	37	35	37	1,014,400	37
2025-01-24	37	38	36	38	485,700	38
2025-01-23	38	38	36	37	429,300	37
2025-01-22	39	40	36	38	1,127,500	38
2025-01-21	39	40	39	39	245,200	39
2025-01-20	39	40	38	40	435,200	40
2025-01-17	38	39	37	39	707,200	39
2025-01-16	40	40	39	39	388,400	39
2025-01-15	39	40	38	40	916,700	40
2025-01-14	41	41	39	39	438,200	39
2025-01-10	39	41	39	40	458,000	40
2025-01-09	41	42	39	40	1,589,200	40
2025-01-08	44	44	41	42	1,499,000	42
2025-01-07	44	44	42	43	581,200	43
2025-01-06	47	47	42	44	1,983,300	44

分割・併合履歴： [2023-12-27]100株→1株

2025年04月
日	月	火	水	木	金	土
« 03月31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

6731 (株)ピクセラ の時系列データ [2025年度]

6731 (株)ピクセラの時系列データ [2025年度]