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 |
---|---|---|---|---|---|---|
2025-04-22 | 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