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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
