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
2025-12-09	39	40	38	39	1,022,100	39
2025-12-08	40	40	39	40	558,800	40
2025-12-05	40	40	38	40	947,600	40
2025-12-04	40	41	39	39	1,985,200	39
2025-12-03	40	41	38	39	2,197,500	39
2025-12-02	42	43	40	40	1,645,700	40
2025-12-01	43	44	41	43	1,454,300	43
2025-11-28	42	44	41	43	3,080,900	43
2025-11-27	44	44	40	41	3,368,800	41
2025-11-26	40	46	40	42	13,873,300	42
2025-11-25	37	37	36	37	711,700	37
2025-11-21	37	38	36	37	2,925,700	37
2025-11-20	39	39	38	38	552,800	38
2025-11-19	39	39	38	38	726,400	38
2025-11-18	39	40	38	39	1,156,400	39
2025-11-17	42	43	39	39	2,564,500	39
2025-11-14	42	43	41	42	857,700	42
2025-11-13	42	43	41	43	711,700	43
2025-11-12	42	43	41	42	1,270,900	42
2025-11-11	41	42	40	41	425,600	41
2025-11-10	42	42	40	42	1,316,100	42
2025-11-07	43	43	41	42	1,127,800	42
2025-11-06	44	44	42	44	677,400	44
2025-11-05	40	45	40	44	2,489,200	44
2025-11-04	41	42	40	40	597,500	40
2025-10-31	40	42	39	42	1,167,200	42
2025-10-30	40	41	39	40	1,029,200	40
2025-10-29	41	42	39	40	1,506,000	40
2025-10-28	41	43	41	42	744,100	42
2025-10-27	43	43	41	41	995,700	41
2025-10-24	43	43	42	43	560,300	43
2025-10-23	47	47	42	43	3,320,400	43
2025-10-22	43	46	43	46	1,754,100	46
2025-10-21	42	45	42	44	2,703,300	44
2025-10-20	40	42	40	42	876,600	42
2025-10-17	42	42	39	40	1,462,300	40
2025-10-16	42	43	41	42	582,000	42
2025-10-15	40	42	40	42	1,237,500	42
2025-10-14	41	42	40	40	1,807,200	40
2025-10-10	43	43	42	42	338,500	42
2025-10-09	43	44	42	43	632,600	43
2025-10-08	45	45	42	43	1,421,300	43
2025-10-07	44	45	43	45	1,117,100	45
2025-10-06	44	45	42	43	2,374,500	43
2025-10-03	42	45	41	44	1,770,900	44
2025-10-02	41	43	41	42	2,792,900	42
2025-10-01	44	45	41	42	1,939,300	42
2025-09-30	46	46	42	44	5,180,700	44
2025-09-29	49	49	46	46	3,997,300	46
2025-09-26	51	52	49	50	1,329,900	50
2025-09-25	49	51	49	49	2,190,600	49
2025-09-24	51	55	49	49	4,990,800	49
2025-09-22	52	53	51	51	1,716,500	51
2025-09-19	50	54	50	52	3,388,200	52
2025-09-18	55	55	51	52	2,858,700	52
2025-09-17	56	56	54	55	2,041,200	55
2025-09-16	55	59	53	56	4,027,800	56
2025-09-12	52	57	49	56	10,510,400	56
2025-09-11	55	55	52	53	2,979,000	53
2025-09-10	53	55	52	55	5,211,900	55
2025-09-09	60	61	54	54	4,725,700	54
2025-09-08	59	60	58	60	2,602,100	60
2025-09-05	59	60	56	59	5,668,000	59
2025-09-04	61	63	59	59	5,050,700	59
2025-09-03	65	65	60	61	6,037,600	61
2025-09-02	76	76	63	65	23,000,700	65
2025-09-01	59	78	59	68	47,722,500	68
2025-08-29	60	63	59	61	4,892,600	61
2025-08-28	60	60	58	60	2,454,600	60
2025-08-27	63	63	60	60	3,320,800	60
2025-08-26	62	66	61	63	6,860,600	63
2025-08-25	62	63	58	61	7,633,100	61
2025-08-22	70	70	62	63	9,104,300	63
2025-08-21	68	70	67	70	5,453,600	70
2025-08-20	72	73	67	67	7,354,300	67
2025-08-19	70	71	68	70	4,556,200	70
2025-08-18	67	72	67	71	6,604,000	71
2025-08-15	72	72	65	67	11,134,400	67
2025-08-14	72	74	69	73	6,448,000	73
2025-08-13	79	79	72	73	8,777,100	73
2025-08-12	82	85	78	79	8,604,900	79
2025-08-08	86	89	82	82	10,807,100	82
2025-08-07	89	96	87	88	12,887,000	88
2025-08-06	95	96	90	90	11,569,700	90
2025-08-05	101	104	94	95	23,829,800	95
2025-08-04	88	100	84	97	40,820,800	97
2025-08-01	85	90	83	88	23,517,500	88
2025-07-31	78	83	78	82	5,765,700	82
2025-07-30	81	81	76	80	7,316,500	80
2025-07-29	83	84	80	81	5,617,900	81
2025-07-28	89	91	83	84	21,752,000	84
2025-07-25	77	90	77	82	48,194,700	82
2025-07-24	77	78	72	73	12,167,300	73
2025-07-23	83	86	76	79	22,785,600	79
2025-07-22	68	94	63	84	94,063,800	84
2025-07-18	74	80	66	68	46,671,400	68
2025-07-17	88	91	66	68	56,482,000	68
2025-07-16	107	127	81	81	62,941,600	81
2025-07-15	103	139	95	112	95,629,500	112
2025-07-14	105	117	94	116	78,608,900	116
2025-07-11	60	91	57	91	103,541,100	91
2025-07-10	57	70	53	62	98,090,100	62
2025-07-09	47	49	44	46	9,898,300	46
2025-07-08	42	49	42	47	11,563,500	47
2025-07-07	41	45	40	42	9,394,400	42
2025-07-04	47	48	42	42	8,737,000	42
2025-07-03	53	53	40	44	33,468,600	44
2025-07-02	42	59	39	58	43,833,600	58
2025-07-01	60	62	39	42	49,292,300	42
2025-06-30	43	50	40	50	21,529,400	50
2025-06-27	38	39	37	39	6,699,400	39
2025-06-26	36	38	35	36	5,519,000	36
2025-06-25	35	39	35	37	9,271,600	37
2025-06-24	33	36	32	34	4,466,000	34
2025-06-23	34	34	32	33	2,801,400	33
2025-06-20	34	35	33	34	2,959,800	34
2025-06-19	38	38	33	34	5,652,500	34
2025-06-18	35	39	35	38	12,755,200	38
2025-06-17	35	36	33	35	3,921,900	35
2025-06-16	33	36	32	35	8,040,900	35
2025-06-13	33	33	32	32	434,800	32
2025-06-12	33	34	32	32	1,255,600	32
2025-06-11	31	33	30	32	3,617,000	32
2025-06-10	30	31	30	30	307,000	30
2025-06-09	31	31	30	30	587,000	30
2025-06-06	31	32	30	30	840,600	30
2025-06-05	31	32	31	31	232,400	31
2025-06-04	31	32	31	31	181,100	31
2025-06-03	32	32	31	32	401,400	32
2025-06-02	31	32	30	32	766,200	32
2025-05-30	31	32	31	31	434,100	31
2025-05-29	31	32	30	32	720,600	32
2025-05-28	31	32	30	31	1,576,500	31
2025-05-27	32	32	31	31	379,900	31
2025-05-26	31	32	31	31	235,800	31
2025-05-23	32	32	31	32	450,200	32
2025-05-22	32	33	31	31	787,000	31
2025-05-21	32	33	31	32	748,500	32
2025-05-20	31	32	31	32	328,900	32
2025-05-19	32	32	31	32	1,445,100	32
2025-05-16	33	33	31	32	2,047,100	32
2025-05-15	33	34	33	33	402,500	33
2025-05-14	33	34	32	34	717,800	34
2025-05-13	34	34	33	33	683,300	33
2025-05-12	33	34	32	33	876,800	33
2025-05-09	33	33	32	33	362,800	33
2025-05-08	33	33	31	32	2,044,500	32
2025-05-07	32	34	32	32	1,223,400	32
2025-05-02	32	33	32	33	256,400	33
2025-05-01	33	34	32	33	1,236,200	33
2025-04-30	33	34	33	33	249,200	33
2025-04-28	33	34	32	34	1,395,900	34
2025-04-25	33	34	32	33	991,300	33
2025-04-24	33	34	33	33	479,100	33
2025-04-23	33	34	32	33	1,505,500	33
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12月
日	月	火	水	木	金	土
	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
« 11月28日

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]