1. HOME >
  2. 株価時系列 >
  3. 6731 >
  4. 2017年

6731 (株)ピクセラ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29178178174174645,70017,400
2017-12-281791811761761,083,70017,600
2017-12-27174179174179840,60017,900
2017-12-261731871721744,299,80017,400
2017-12-251811841741751,996,00017,500
2017-12-221791831781811,199,50018,100
2017-12-211791831761811,296,80018,100
2017-12-201811821771801,529,70018,000
2017-12-19187187181183935,50018,300
2017-12-18190191186188683,40018,800
2017-12-15193193188190609,50019,000
2017-12-14187195185194960,20019,400
2017-12-13192193186188803,10018,800
2017-12-12196196193193467,40019,300
2017-12-11194197194196484,10019,600
2017-12-08198198192194564,00019,400
2017-12-07188197187197803,60019,700
2017-12-06194194187187830,90018,700
2017-12-05196197191192984,30019,200
2017-12-04200200196197852,90019,700
2017-12-012002001961991,182,60019,900
2017-11-302042051972001,409,70020,000
2017-11-29208209205205755,90020,500
2017-11-28210211208208404,50020,800
2017-11-27210211207208905,20020,800
2017-11-24210212208211569,10021,100
2017-11-22212214210211599,40021,100
2017-11-21211214210211473,40021,100
2017-11-20211213209209720,50020,900
2017-11-17215216210213942,40021,300
2017-11-16213219211215718,80021,500
2017-11-152302312142152,672,70021,500
2017-11-13222223219220546,50022,000
2017-11-10217221216219655,20021,900
2017-11-092242272142191,552,10021,900
2017-11-08227227221222852,80022,200
2017-11-07227230226227648,80022,700
2017-11-062252332242291,227,80022,900
2017-11-022312322212251,556,10022,500
2017-11-012232322222312,005,50023,100
2017-10-31219224219221723,80022,100
2017-10-30216221216219673,50021,900
2017-10-27216219213216752,30021,600
2017-10-26216219214215807,40021,500
2017-10-25218220216217858,10021,700
2017-10-24218219216216585,70021,600
2017-10-232132272122182,009,10021,800
2017-10-20212217211212644,80021,200
2017-10-19215215212214442,70021,400
2017-10-18215215212213368,20021,300
2017-10-17217219213213699,40021,300
2017-10-16219220216216839,30021,600
2017-10-132202262192211,044,40022,100
2017-10-12219222219220683,60022,000
2017-10-112212222182191,194,90021,900
2017-10-102262262192201,690,00022,000
2017-10-062202422172237,516,20022,300
2017-10-052222232192191,020,90021,900
2017-10-04225226222222906,40022,200
2017-10-03225227223225820,30022,500
2017-10-02223226220225661,20022,500
2017-09-292252262202221,048,30022,200
2017-09-282172292172241,783,40022,400
2017-09-27215219214216861,00021,600
2017-09-262242242162161,352,90021,600
2017-09-252222272202221,498,20022,200
2017-09-222332352202204,112,00022,000
2017-09-2124726323023320,317,40023,300
2017-09-202112232052195,410,40021,900
2017-09-19211215210210828,60021,000
2017-09-15204211202209739,60020,900
2017-09-142112152052061,590,00020,600
2017-09-132202232142141,238,80021,400
2017-09-122092272092191,528,50021,900
2017-09-112052152052101,019,30021,000
2017-09-08201209199205943,90020,500
2017-09-072042112022031,137,80020,300
2017-09-061942111912042,164,60020,400
2017-09-052232242032054,237,20020,500
2017-09-042322332252261,913,80022,600
2017-09-012412412352351,155,90023,500
2017-08-31237240237238888,50023,800
2017-08-302442452372391,502,10023,900
2017-08-292402462402411,430,70024,100
2017-08-282422482382463,453,50024,600
2017-08-252432432322321,768,20023,200
2017-08-242312442292373,070,60023,700
2017-08-232312372282301,611,70023,000
2017-08-222382382302302,835,20023,000
2017-08-212422442352382,145,40023,800
2017-08-182462512412452,439,00024,500
2017-08-172542592502541,861,50025,400
2017-08-162482632432494,426,00024,900
2017-08-152342442342402,005,30024,000
2017-08-142402542352354,750,70023,500
2017-08-102542702522614,051,60026,100
2017-08-092502542422503,177,90025,000
2017-08-082552612492503,674,30025,000
2017-08-072712782562564,751,10025,600
2017-08-042712932652669,072,00026,600
2017-08-0330030226727416,897,50027,400
2017-08-0231232630130824,154,70030,800
2017-08-0129733027731754,576,00031,700
2017-07-3123729522426539,540,30026,500
2017-07-282422452372392,628,70023,900
2017-07-2724028323724416,643,40024,400
2017-07-262432442372391,610,70023,900
2017-07-252392442362411,821,40024,100
2017-07-242502502332433,308,20024,300
2017-07-212562592512511,424,90025,100
2017-07-202542622512571,790,60025,700
2017-07-192552582492532,212,00025,300
2017-07-182502752502584,123,70025,800
2017-07-142732752612633,817,70026,300
2017-07-132872902712795,289,50027,900
2017-07-1230031228128814,309,40028,800
2017-07-1125828425628014,250,70028,000
2017-07-102512552462503,335,30025,000
2017-07-072382572362434,532,10024,300
2017-07-0623227223123913,123,90023,900
2017-07-052462462272346,806,30023,400
2017-07-0427529623724615,498,40024,600
2017-07-0323529923228531,515,10028,500
2017-06-302102252062255,016,00022,500
2017-06-292032271982147,451,00021,400
2017-06-282102111982033,669,00020,300
2017-06-272072121972114,603,30021,100
2017-06-262062071892055,744,80020,500
2017-06-232142142042084,704,40020,800
2017-06-222112192092175,221,60021,700
2017-06-2124024422022512,381,40022,500
2017-06-2021123320922015,270,80022,000
2017-06-1920921620420810,147,40020,800
2017-06-1622623420520617,330,40020,600
2017-06-1524524622023419,466,20023,400
2017-06-1433333424725133,164,70025,100
2017-06-1345145230930940,536,80030,900
2017-06-123893893723894,529,00038,900
2017-06-0925330924030931,488,60030,900
2017-06-0822822921622911,376,10022,900
2017-06-0715417915317923,294,00017,900
2017-06-0613017412115022,462,60015,000
2017-06-0514115513213517,458,80013,500
2017-06-0211515311012919,813,40012,900
2017-06-0111412110611714,003,90011,700
2017-05-31971279710624,138,10010,600
2017-05-3097989697155,3009,700
2017-05-2997989797100,4009,700
2017-05-2699999797190,9009,700
2017-05-2599999899175,5009,900
2017-05-24991009899155,3009,900
2017-05-23981029899565,9009,900
2017-05-2298999898199,5009,800
2017-05-199898979773,3009,700
2017-05-1896999697365,0009,700
2017-05-1799999799244,9009,900
2017-05-161011029898955,0009,800
2017-05-1596979596193,9009,600
2017-05-1299999696229,8009,600
2017-05-11991009898278,1009,800
2017-05-109810198100224,30010,000
2017-05-09981019898349,2009,800
2017-05-089810097100250,60010,000
2017-05-0297989697121,7009,700
2017-05-019798969784,1009,700
2017-04-2897989697120,9009,700
2017-04-2797989697121,3009,700
2017-04-269798979751,7009,700
2017-04-259698969679,5009,600
2017-04-2497999696409,1009,600
2017-04-2197989596201,3009,600
2017-04-2099999697164,2009,700
2017-04-1995999599136,8009,900
2017-04-1895989496192,6009,600
2017-04-1793959194341,8009,400
2017-04-1493969394182,8009,400
2017-04-1392959294284,0009,400
2017-04-1296969194763,2009,400
2017-04-1198999696219,4009,600
2017-04-109899979898,9009,800
2017-04-0797999698331,7009,800
2017-04-069910093981,131,3009,800
2017-04-059910199100191,40010,000
2017-04-0410110199100710,60010,000
2017-04-03102102100102436,00010,200
2017-03-31101103101101119,00010,100
2017-03-30102102101102121,30010,200
2017-03-29102102100102156,10010,200
2017-03-28100102100101135,80010,100
2017-03-27101101100101312,20010,100
2017-03-2410010299102284,30010,200
2017-03-23991019999406,0009,900
2017-03-2210010199100656,10010,000
2017-03-21101101100101381,10010,100
2017-03-17101102101101117,00010,100
2017-03-16101102100101558,30010,100
2017-03-15101102100100544,60010,000
2017-03-14102103101101816,10010,100
2017-03-13103104102102430,30010,200
2017-03-10103104102102540,10010,200
2017-03-09104104102103587,00010,300
2017-03-081041081031041,817,80010,400
2017-03-071081091031051,511,40010,500
2017-03-061101131071103,830,50011,000
2017-03-031031071011071,674,90010,700
2017-03-021031061011032,417,10010,300
2017-03-0110010199101458,90010,100
2017-02-2899103981001,623,60010,000
2017-02-271001009999363,1009,900
2017-02-24101101100100180,10010,000
2017-02-23100101100101185,20010,100
2017-02-22101101100100247,60010,000
2017-02-21101102100100315,90010,000
2017-02-20101102100101177,30010,100
2017-02-17102102100101433,30010,100
2017-02-16101102100102198,10010,200
2017-02-15102103100101816,40010,100
2017-02-14104104101101491,20010,100
2017-02-13103104102103528,70010,300
2017-02-10102103102102325,70010,200
2017-02-09102103102102111,10010,200
2017-02-08103103102102283,20010,200
2017-02-0710210310210281,70010,200
2017-02-06103103102102146,50010,200
2017-02-03103103101102638,50010,200
2017-02-02103104102103523,30010,300
2017-02-01103104102103285,40010,300
2017-01-31105105103103412,30010,300
2017-01-30104105104105204,80010,500
2017-01-27105106103104828,20010,400
2017-01-26104105103105263,00010,500
2017-01-25104105102105501,80010,500
2017-01-24105105102104501,30010,400
2017-01-23101106101105858,70010,500
2017-01-20102103101101587,30010,100
2017-01-19102104102102450,90010,200
2017-01-18102102101102495,70010,200
2017-01-17103103102102278,60010,200
2017-01-16104105102103940,50010,300
2017-01-13106106104105449,90010,500
2017-01-121081091051061,171,10010,600
2017-01-111141151071083,467,00010,800
2017-01-101091131061104,621,80011,000
2017-01-061111121061072,500,60010,700
2017-01-051031101031063,472,30010,600
2017-01-04102106101104669,20010,400

分割・併合履歴 ： [2023-12-27]100株→1株