1. HOME >
  2. 株価時系列 >
  3. 6731 >
  4. 2019年

6731 (株)ピクセラ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3040414040348,1004,000
2019-12-2740414040157,9004,000
2019-12-2640414040458,8004,000
2019-12-25414240401,048,3004,000
2019-12-24414240401,418,6004,000
2019-12-2343434141666,7004,100
2019-12-2042434242297,7004,200
2019-12-1942434242289,3004,200
2019-12-1843434242155,9004,200
2019-12-1743434242160,3004,200
2019-12-1642434242118,5004,200
2019-12-13424341431,350,8004,300
2019-12-1242444242494,3004,200
2019-12-1143434243360,5004,300
2019-12-1042434242149,1004,200
2019-12-09434442421,081,9004,200
2019-12-0642434143521,0004,300
2019-12-0543434141792,4004,100
2019-12-0444444343303,1004,300
2019-12-0343444244531,4004,400
2019-12-0243444343132,7004,300
2019-11-2943444244904,1004,400
2019-11-2843444344316,7004,400
2019-11-27434442431,117,7004,300
2019-11-2643434142454,1004,200
2019-11-2542434243165,9004,300
2019-11-2243434243320,2004,300
2019-11-2141434143478,9004,300
2019-11-2042424141172,9004,100
2019-11-19424340421,526,7004,200
2019-11-1844444242851,4004,200
2019-11-15434442431,981,6004,300
2019-11-14444844475,367,8004,700
2019-11-1343444244556,9004,400
2019-11-12414441431,590,7004,300
2019-11-1141424141568,2004,100
2019-11-08434340401,036,5004,000
2019-11-0742434143358,4004,300
2019-11-0643434141422,6004,100
2019-11-0543434142425,5004,200
2019-11-0143434141531,4004,100
2019-10-31424440432,743,3004,300
2019-10-30404339411,828,0004,100
2019-10-29404139401,398,9004,000
2019-10-2842424041704,8004,100
2019-10-2541424042981,8004,200
2019-10-2442424141400,8004,100
2019-10-2341424142422,0004,200
2019-10-2141414041195,2004,100
2019-10-1840413941442,0004,100
2019-10-1740403940325,0004,000
2019-10-1640413939679,2003,900
2019-10-15414239391,156,5003,900
2019-10-1142424142619,0004,200
2019-10-1042444242884,4004,200
2019-10-0943434242403,6004,200
2019-10-0842434143722,8004,300
2019-10-0743434243409,9004,300
2019-10-0444444242296,6004,200
2019-10-0342444244379,3004,400
2019-10-0243444244593,5004,400
2019-10-0144444343686,8004,300
2019-09-3044454345378,8004,500
2019-09-27424542431,398,1004,300
2019-09-2643444141709,9004,100
2019-09-2542434142399,3004,200
2019-09-24424441411,506,2004,100
2019-09-2043444141608,5004,100
2019-09-19434642431,155,3004,300
2019-09-1842434242210,5004,200
2019-09-1742434142483,7004,200
2019-09-1347474343636,1004,300
2019-09-1247474547703,7004,700
2019-09-11444844471,377,5004,700
2019-09-1044444344243,9004,400
2019-09-0940454045994,7004,500
2019-09-0642434040985,6004,000
2019-09-05404439422,011,5004,200
2019-09-04414239391,249,7003,900
2019-09-0343434141661,4004,100
2019-09-0243444243483,7004,300
2019-08-3044444343245,8004,300
2019-08-2945454343183,0004,300
2019-08-2844454345252,2004,500
2019-08-2745454345288,3004,500
2019-08-2644454345233,0004,500
2019-08-2345464545247,1004,500
2019-08-2247474545370,6004,500
2019-08-21474946471,010,1004,700
2019-08-2047484646330,4004,600
2019-08-19464945491,035,5004,900
2019-08-16454945451,594,3004,500
2019-08-15474745461,194,2004,600
2019-08-1449504849393,7004,900
2019-08-13535449491,018,4004,900
2019-08-0955565455137,8005,500
2019-08-0854555355382,3005,500
2019-08-0755565455179,0005,500
2019-08-0654565355994,7005,500
2019-08-0557585656324,0005,600
2019-08-0259595757636,0005,700
2019-08-015960595984,9005,900
2019-07-316060595993,6005,900
2019-07-3059605959185,7005,900
2019-07-2960605960114,9006,000
2019-07-2659605960112,5006,000
2019-07-2559605959107,6005,900
2019-07-2460605959143,0005,900
2019-07-2359605959103,5005,900
2019-07-225960595995,6005,900
2019-07-1960615959215,9005,900
2019-07-1859605959378,7005,900
2019-07-1760615859600,0005,900
2019-07-1662626060323,5006,000
2019-07-1262626162178,1006,200
2019-07-11636461611,000,5006,100
2019-07-1064646262623,2006,200
2019-07-09636662632,953,4006,300
2019-07-0863646161367,1006,100
2019-07-0562646263544,1006,300
2019-07-04616461631,709,1006,300
2019-07-0361616060111,4006,000
2019-07-0261626162166,3006,200
2019-07-0162626162165,0006,200
2019-06-2862626061194,5006,100
2019-06-2759625962458,6006,200
2019-06-2661615759960,6005,900
2019-06-2560626061472,6006,100
2019-06-2465656060860,5006,000
2019-06-2167676464394,8006,400
2019-06-2067676567419,9006,700
2019-06-1968686667332,4006,700
2019-06-1867696768146,8006,800
2019-06-1769696768181,9006,800
2019-06-1468696769200,1006,900
2019-06-1370706768268,7006,800
2019-06-1270706869236,5006,900
2019-06-1169706869368,5006,900
2019-06-1068696768247,1006,800
2019-06-0767696767190,1006,700
2019-06-0667696667447,8006,700
2019-06-05677366661,665,4006,600
2019-06-0467676565524,5006,500
2019-06-0370706667443,8006,700
2019-05-3172727070175,2007,000
2019-05-3073737172111,0007,200
2019-05-297273717384,6007,300
2019-05-2872747172207,5007,200
2019-05-2772737272147,6007,200
2019-05-2471727071208,2007,100
2019-05-2373737171194,0007,100
2019-05-2271747173311,4007,300
2019-05-2173736971598,6007,100
2019-05-2073737072636,7007,200
2019-05-17808172731,423,5007,300
2019-05-1682827879324,5007,900
2019-05-1581838083221,3008,300
2019-05-1479807880302,5008,000
2019-05-1382828080141,4008,000
2019-05-1082838082150,0008,200
2019-05-0984858282210,8008,200
2019-05-0882848184225,2008,400
2019-05-0780838082208,9008,200
2019-04-2680817981298,6008,100
2019-04-2581827980544,2008,000
2019-04-24878780821,270,4008,200
2019-04-2386888687139,8008,700
2019-04-2290908587806,4008,700
2019-04-1992949292153,8009,200
2019-04-1893949293154,0009,300
2019-04-1794959395139,6009,500
2019-04-1696979494146,8009,400
2019-04-1592989196529,8009,600
2019-04-1293939191299,1009,100
2019-04-119394939373,6009,300
2019-04-1094959393165,9009,300
2019-04-0995969395241,6009,500
2019-04-0895979596108,7009,600
2019-04-059596949671,8009,600
2019-04-049596959589,5009,500
2019-04-0395969496131,8009,600
2019-04-0297989494407,6009,400
2019-04-0197999797147,9009,700
2019-03-2997979697175,5009,700
2019-03-2899999697157,4009,700
2019-03-2798999798177,6009,800
2019-03-2698999798177,0009,800
2019-03-2599999597551,8009,700
2019-03-22100104100100664,40010,000
2019-03-209910199100256,40010,000
2019-03-1910010198100200,70010,000
2019-03-18971009799292,7009,900
2019-03-1598999797270,7009,700
2019-03-14991019899219,5009,900
2019-03-1399999898106,5009,800
2019-03-121001009898209,4009,800
2019-03-11991009699267,4009,900
2019-03-081011029899452,5009,900
2019-03-07103104101102497,30010,200
2019-03-06107107102103775,10010,300
2019-03-05105109103107876,80010,700
2019-03-04100104100104620,50010,400
2019-03-019910199100190,10010,000
2019-02-281001019999254,4009,900
2019-02-2710110199100192,30010,000
2019-02-26100102100101369,20010,100
2019-02-25100103100100542,50010,000
2019-02-2210010098100160,60010,000
2019-02-219910198101251,50010,100
2019-02-201001039999321,1009,900
2019-02-199810098100160,00010,000
2019-02-1897999699269,9009,900
2019-02-1596989596551,9009,600
2019-02-1410210499100457,00010,000
2019-02-13102102100102165,20010,200
2019-02-129910299102169,40010,200
2019-02-08981009898234,2009,800
2019-02-0710210399100302,60010,000
2019-02-06105105102102202,40010,200
2019-02-05106106104105138,00010,500
2019-02-04103105102105199,70010,500
2019-02-01102103101101108,00010,100
2019-01-31101103101102133,60010,200
2019-01-30104106101101413,00010,100
2019-01-29106107102105534,10010,500
2019-01-281031161031072,138,10010,700
2019-01-25102103102102126,50010,200
2019-01-24102105101102389,20010,200
2019-01-23101103100102230,20010,200
2019-01-2210110399102294,70010,200
2019-01-21104104101101267,00010,100
2019-01-18102104101102249,30010,200
2019-01-179910398101540,10010,100
2019-01-1697999699253,7009,900
2019-01-1597989697154,4009,700
2019-01-1196989697168,2009,700
2019-01-1097979596182,7009,600
2019-01-091001029798493,0009,800
2019-01-089710195100514,00010,000
2019-01-0798989495465,3009,500
2019-01-0488928891419,2009,100

分割・併合履歴 ： [2023-12-27]100株→1株