6731 (株)ピクセラ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-2223223,797,1002
2023-09-2123223,445,5002
2023-09-2023234,375,0003
2023-09-1923234,601,3003
2023-09-1533234,430,8003
2023-09-1433224,207,5002
2023-09-1333234,957,7003
2023-09-1223235,158,4003
2023-09-11332313,341,9003
2023-09-0833224,288,8002
2023-09-0733233,737,1003
2023-09-0633224,281,2002
2023-09-0523233,645,4003
2023-09-0423223,367,1002
2023-09-0133227,423,8002
2023-08-3133224,504,0002
2023-08-3023225,108,2002
2023-08-29231218,131,9002
2023-08-2822129,614,0002
2023-08-2522127,733,3002
2023-08-2422126,302,6002
2023-08-2322126,584,7002
2023-08-2222128,938,1002
2023-08-2122117,249,3001
2023-08-1822127,386,7002
2023-08-1722118,450,3001
2023-08-16221217,274,2002
2023-08-15231299,655,8002
2023-08-1433227,390,2002
2023-08-1023224,630,2002
2023-08-0923224,333,4002
2023-08-0823224,236,5002
2023-08-0733233,911,7003
2023-08-0433224,692,8002
2023-08-0323234,690,4003
2023-08-0223235,825,4003
2023-08-0123226,335,2002
2023-07-3133223,672,1002
2023-07-2833223,870,4002
2023-07-2733223,862,7002
2023-07-2623223,581,5002
2023-07-2533233,049,7003
2023-07-2433233,211,9003
2023-07-2133234,389,2003
2023-07-2023223,663,3002
2023-07-1923223,574,0002
2023-07-1833223,980,9002
2023-07-1433233,942,0003
2023-07-1323222,785,4002
2023-07-1223232,846,6003
2023-07-1133223,308,8002
2023-07-1033234,518,4003
2023-07-0733223,425,3002
2023-07-0633233,638,9003
2023-07-0523222,991,7002
2023-07-0423233,619,5003
2023-07-0323234,105,4003
2023-06-3023221,835,1002
2023-06-2933236,534,4003
2023-06-2833234,848,0003
2023-06-2733233,929,6003
2023-06-2633222,281,6002
2023-06-2333232,727,0003
2023-06-2233232,944,8003
2023-06-2123232,467,5003
2023-06-2023222,055,1002
2023-06-1933232,512,7003
2023-06-1633232,426,9003
2023-06-1533232,512,2003
2023-06-1423232,112,6003
2023-06-1333231,257,5003
2023-06-1223233,398,6003
2023-06-0933233,991,3003
2023-06-0833222,101,2002
2023-06-0733232,235,7003
2023-06-0633235,386,4003
2023-06-05342345,407,3003
2023-06-0233231,877,8003
2023-06-0133232,532,7003
2023-05-31332310,787,8003
2023-05-3023221,528,9002
2023-05-2933232,800,6003
2023-05-2633232,379,0003
2023-05-2523222,720,5002
2023-05-2423232,596,8003
2023-05-2333222,267,3002
2023-05-2233221,404,5002
2023-05-1933221,435,2002
2023-05-1833232,204,5003
2023-05-1723231,928,5003
2023-05-1623232,555,6003
2023-05-1533232,906,2003
2023-05-1233232,817,7003
2023-05-1123222,130,8002
2023-05-1033231,697,3003
2023-05-0933231,888,5003
2023-05-0833231,584,6003
2023-05-0233232,063,5003
2023-05-0133232,813,1003
2023-04-2833221,868,2002
2023-04-2733231,530,6003
2023-04-2623235,932,5003
2023-04-2523232,441,7003
2023-04-2433232,760,5003
2023-04-2123232,001,3003
2023-04-2033221,624,3002
2023-04-1933232,175,8003
2023-04-1823232,786,2003
2023-04-1733235,345,5003
2023-04-14442346,919,7003
2023-04-1344331,451,9003
2023-04-1234342,284,8004
2023-04-1134331,456,9003
2023-04-103434951,3004
2023-04-0744331,418,2003
2023-04-0644341,048,7004
2023-04-0544331,293,4003
2023-04-0434341,634,7004
2023-04-0334335,721,9003
2023-03-3144331,331,7003
2023-03-3044341,175,5004
2023-03-2934341,145,8004
2023-03-284433947,6003
2023-03-2744345,771,4004
2023-03-2444331,287,7003
2023-03-234434923,6004
2023-03-2244341,537,1004
2023-03-2044341,640,3004
2023-03-173433705,3003
2023-03-1644341,158,7004
2023-03-1544341,395,8004
2023-03-144433630,6003
2023-03-1344341,838,7004
2023-03-103433937,3003
2023-03-0944342,322,2004
2023-03-0844342,452,9004
2023-03-0734342,774,1004
2023-03-0644331,397,0003
2023-03-0344342,059,8004
2023-03-0244343,316,6004
2023-03-01453318,860,5003
2023-02-285545778,8005
2023-02-2755451,232,7005
2023-02-2455451,367,5005
2023-02-225545986,9005
2023-02-2155441,378,3004
2023-02-2056453,208,9005
2023-02-1755452,421,7005
2023-02-16664526,859,2005
2023-02-1566552,571,9005
2023-02-1467661,568,5006
2023-02-1367574,253,0007
2023-02-1066551,199,2005
2023-02-0966561,041,1006
2023-02-086656881,3006
2023-02-07775611,504,6006
2023-02-066766681,8006
2023-02-037766486,5006
2023-02-026767532,6007
2023-02-016766704,6006
2023-01-316766367,7006
2023-01-307766438,7006
2023-01-276767538,2007
2023-01-266766729,9006
2023-01-257767638,2007
2023-01-247766578,2006
2023-01-237767334,5007
2023-01-2077661,191,1006
2023-01-1978673,730,2007
2023-01-188878681,4008
2023-01-1778682,572,7008
2023-01-167767939,5007
2023-01-1377671,263,7007
2023-01-1277661,634,8006
2023-01-117767928,5007
2023-01-1077671,538,1007
2023-01-0678674,376,0007
2023-01-0578771,045,9007
2023-01-047877888,6007

分割・併合履歴 : なし