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
2025-04-22333732337,792,60033
2025-04-21343432341,725,90034
2025-04-18333432341,017,50034
2025-04-17333432341,673,20034
2025-04-16343432331,293,80033
2025-04-15333532331,530,80033
2025-04-1433343333579,10033
2025-04-11333533341,262,00034
2025-04-10353533331,697,10033
2025-04-09323632342,847,30034
2025-04-08333432331,484,30033
2025-04-07313230311,512,70031
2025-04-04333432322,066,40032
2025-04-03323431342,469,50034
2025-04-02353532332,499,50033
2025-04-01353634351,266,00035
2025-03-31343633362,938,50036
2025-03-28363633343,614,40034
2025-03-27373834365,096,70036
2025-03-26404036384,071,70038
2025-03-25404038402,941,10040
2025-03-24404339404,366,60040
2025-03-21404236397,588,20039
2025-03-19434339405,371,90040
2025-03-18404438438,422,30043
2025-03-174045384011,385,30040
2025-03-143342334114,008,50041
2025-03-13353533341,479,90034
2025-03-1235353435505,60035
2025-03-11353634351,272,50035
2025-03-10353634362,234,40036
2025-03-07333732345,855,00034
2025-03-06353532323,964,60032
2025-03-05323532343,617,80034
2025-03-04343432331,790,60033
2025-03-03323431342,037,00034
2025-02-28333431324,664,60032
2025-02-27363634341,815,30034
2025-02-26373735362,472,30036
2025-02-25373835365,096,50036
2025-02-214750373919,818,50039
2025-02-203547354430,988,30044
2025-02-19323832347,028,50034
2025-02-1832323132297,70032
2025-02-1732323131609,60031
2025-02-14333431331,277,90033
2025-02-13303330331,685,00033
2025-02-12323229291,751,30029
2025-02-10313230321,013,00032
2025-02-07333430322,894,70032
2025-02-06363632332,205,90033
2025-02-0535373536626,70036
2025-02-0436373535527,20035
2025-02-0337383636763,20036
2025-01-3137383737429,10037
2025-01-30353935372,053,70037
2025-01-2935363436959,50036
2025-01-28373734351,014,60035
2025-01-27373735371,014,40037
2025-01-2437383638485,70038
2025-01-2338383637429,30037
2025-01-22394036381,127,50038
2025-01-2139403939245,20039
2025-01-2039403840435,20040
2025-01-1738393739707,20039
2025-01-1640403939388,40039
2025-01-1539403840916,70040
2025-01-1441413939438,20039
2025-01-1039413940458,00040
2025-01-09414239401,589,20040
2025-01-08444441421,499,00042
2025-01-0744444243581,20043
2025-01-06474742441,983,30044

分割・併合履歴 : [2023-12-27]100株→1株