6731 (株)ピクセラ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28910994,499,8009
2022-09-27910991,650,3009
2022-09-26101099813,6009
2022-09-22101099133,5009
2022-09-211010910221,70010
2022-09-201010910250,50010
2022-09-1610109101,892,40010
2022-09-1510111010459,20010
2022-09-1410119103,452,80010
2022-09-1310119112,345,00011
2022-09-121010910429,70010
2022-09-091010910276,80010
2022-09-081010910298,40010
2022-09-071010910652,30010
2022-09-061010910310,50010
2022-09-051010910324,40010
2022-09-021010910446,20010
2022-09-01910910957,00010
2022-08-311010910408,90010
2022-08-301010910629,70010
2022-08-291010910567,00010
2022-08-261010910779,10010
2022-08-2510119102,594,90010
2022-08-2410111010972,40010
2022-08-23101110101,657,30010
2022-08-2210111010758,60010
2022-08-1911111010411,90010
2022-08-1810119102,820,60010
2022-08-1710119102,250,80010
2022-08-1610109101,527,20010
2022-08-1510109102,539,90010
2022-08-1210119113,846,40011
2022-08-1010109105,481,30010
2022-08-0910111011355,60011
2022-08-0810119113,767,00011
2022-08-05101191012,492,80010
2022-08-0411111010936,90010
2022-08-0310111010511,50010
2022-08-0210111010870,90010
2022-08-01111110101,141,80010
2022-07-29111210119,687,70011
2022-07-28121211111,201,60011
2022-07-27121311128,227,30012
2022-07-261314111215,266,90012
2022-07-251617131439,089,20014
2022-07-221115111344,765,20013
2022-07-211010910260,90010
2022-07-2091099416,4009
2022-07-19101099315,6009
2022-07-15910910394,70010
2022-07-1491099243,5009
2022-07-131010910257,80010
2022-07-121010910251,50010
2022-07-11910910475,70010
2022-07-081010910359,10010
2022-07-071010910524,80010
2022-07-061010910423,50010
2022-07-051010910489,50010
2022-07-041010910373,60010
2022-07-011010910609,00010
2022-06-301010910461,20010
2022-06-2910109101,979,40010
2022-06-28101110102,692,90010
2022-06-2710111010901,60010
2022-06-2410109101,443,80010
2022-06-2310111010630,70010
2022-06-2210119103,946,70010
2022-06-2110109106,455,30010
2022-06-20101110103,043,00010
2022-06-17101110101,791,50010
2022-06-1610111010809,30010
2022-06-1511111010663,70010
2022-06-1410111011562,00011
2022-06-13111110112,730,60011
2022-06-10101110112,349,40011
2022-06-09111210113,681,40011
2022-06-08111210114,828,90011
2022-06-071112101110,694,50011
2022-06-06111211111,903,20011
2022-06-03121211111,049,50011
2022-06-0211121111674,30011
2022-06-01121211111,425,70011
2022-05-31121311123,961,80012
2022-05-30111311124,591,70012
2022-05-27121311115,588,20011
2022-05-26121311125,988,40012
2022-05-25131312122,264,30012
2022-05-24141513132,287,50013
2022-05-231417131414,075,70014
2022-05-201115101420,949,10014
2022-05-19111210103,371,20010
2022-05-18121211112,467,70011
2022-05-17121312121,220,50012
2022-05-1612131212728,20012
2022-05-1312131212483,40012
2022-05-1213131212760,50012
2022-05-11131413132,684,10013
2022-05-1013141313393,60013
2022-05-0914141313286,10013
2022-05-0613141313247,00013
2022-05-0214141314231,60014
2022-04-2814141314678,20014
2022-04-2714141313208,10013
2022-04-26131513142,499,00014
2022-04-2514141313326,70013
2022-04-22141513141,192,90014
2022-04-21141513142,045,30014
2022-04-20141513143,119,10014
2022-04-1915151414526,40014
2022-04-1815151414643,90014
2022-04-15151514152,295,60015
2022-04-14151615151,351,10015
2022-04-1315161515346,70015
2022-04-1215161515467,80015
2022-04-1115161515325,50015
2022-04-0815161515348,90015
2022-04-0715161515320,80015
2022-04-06161615151,398,70015
2022-04-0516171616434,80016
2022-04-0416171616556,90016
2022-04-01161715162,983,90016
2022-03-31171715163,903,40016
2022-03-30171816161,331,10016
2022-03-2917171616728,50016
2022-03-2817171616362,10016
2022-03-2517171616521,60016
2022-03-2417171617166,40017
2022-03-2317171617428,20017
2022-03-2217171616736,90016
2022-03-1817181717182,30017
2022-03-1717181717121,00017
2022-03-1617181717162,00017
2022-03-1517181617525,50017
2022-03-1417171617594,00017
2022-03-1117181617537,80017
2022-03-1017181717259,90017
2022-03-09181816181,096,20018
2022-03-0817181618929,80018
2022-03-07181816171,621,80017
2022-03-0417181718473,60018
2022-03-0318181718221,70018
2022-03-02181817181,222,90018
2022-03-01181917191,105,20019
2022-02-28171816172,293,30017
2022-02-2516171616765,50016
2022-02-24171816171,836,50017
2022-02-2218181718204,70018
2022-02-2117181718123,30018
2022-02-1818181718174,10018
2022-02-1717181718376,40018
2022-02-1618181718251,70018
2022-02-1518181718626,90018
2022-02-1418191719475,30019
2022-02-1018191718773,20018
2022-02-0918181718552,80018
2022-02-08191917182,097,40018
2022-02-07181917192,036,80019
2022-02-04161916174,789,70017
2022-02-0317171617277,00017
2022-02-0216171616313,00016
2022-02-0116171616284,10016
2022-01-3116171616346,30016
2022-01-2816171616576,00016
2022-01-27171816162,181,30016
2022-01-2617181717343,80017
2022-01-2517181717507,60017
2022-01-2417181717328,00017
2022-01-2117181717389,60017
2022-01-2017181717411,30017
2022-01-1917181717283,30017
2022-01-181818171778,10017
2022-01-171818171767,60017
2022-01-1417181717180,20017
2022-01-1317181717270,00017
2022-01-1217181718308,50018
2022-01-1117181717178,30017
2022-01-0717181717178,00017
2022-01-0617181717289,40017
2022-01-0517181717149,80017
2022-01-0418181717306,00017

分割・併合履歴 : なし