1. HOME >
  2. 株価時系列 >
  3. 6731 >
  4. 2020年

6731 (株)ピクセラ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3025252424571,6002,400
2020-12-29262624251,699,4002,500
2020-12-28282825261,475,3002,600
2020-12-25252824271,711,4002,700
2020-12-24232723254,309,2002,500
2020-12-23252522242,859,1002,400
2020-12-2227272525848,6002,500
2020-12-2127272626310,0002,600
2020-12-18272826271,144,2002,700
2020-12-1728282727943,9002,700
2020-12-1628292828441,6002,800
2020-12-1528292828492,3002,800
2020-12-1428292828468,7002,800
2020-12-1129292828259,9002,800
2020-12-1029302829747,6002,900
2020-12-0930302929422,1002,900
2020-12-0829302929284,4002,900
2020-12-0730312930995,4003,000
2020-12-0431313030300,4003,000
2020-12-0331323030620,0003,000
2020-12-0232323031621,7003,100
2020-12-0131323031460,1003,100
2020-11-3031323031454,0003,100
2020-11-2732323131222,7003,100
2020-11-2631323032762,5003,200
2020-11-2531323031512,8003,100
2020-11-2430323031972,4003,100
2020-11-2031323030470,2003,000
2020-11-1931323031767,6003,100
2020-11-1831323031736,0003,100
2020-11-17333431311,397,4003,100
2020-11-16303630336,381,3003,300
2020-11-1330312929736,3002,900
2020-11-1231312931739,0003,100
2020-11-1131313030412,4003,000
2020-11-1030312930876,7003,000
2020-11-0930313030652,6003,000
2020-11-0630313030145,0003,000
2020-11-053031303094,3003,000
2020-11-0430312930401,1003,000
2020-11-0230312929958,6002,900
2020-10-3030302929460,9002,900
2020-10-29303128301,859,2003,000
2020-10-2832323031716,7003,100
2020-10-2731323032357,1003,200
2020-10-2632333132681,4003,200
2020-10-2329322932887,0003,200
2020-10-2230312930225,4003,000
2020-10-2130313031599,4003,100
2020-10-2030323030596,6003,000
2020-10-1931313030701,8003,000
2020-10-16313129311,980,0003,100
2020-10-15323330311,714,9003,100
2020-10-14343532321,345,3003,200
2020-10-1334343333700,3003,300
2020-10-12333532341,412,4003,400
2020-10-09333432331,290,2003,300
2020-10-08343532342,036,2003,400
2020-10-07303529353,225,2003,500
2020-10-0630313030253,2003,000
2020-10-05283228311,658,8003,100
2020-10-02293028301,014,5003,000
2020-09-30303128282,155,4002,800
2020-09-29293127313,348,1003,100
2020-09-28313129301,509,2003,000
2020-09-2530323032790,5003,200
2020-09-2432323031903,8003,100
2020-09-23313330332,381,4003,300
2020-09-18323331311,105,5003,100
2020-09-17343532321,618,1003,200
2020-09-16343533351,025,1003,500
2020-09-1535363434926,8003,400
2020-09-14343633351,811,6003,500
2020-09-11313430333,087,0003,300
2020-09-10333330302,583,2003,000
2020-09-09343533341,772,3003,400
2020-09-08363734341,179,5003,400
2020-09-0736373636327,6003,600
2020-09-04363735361,376,3003,600
2020-09-03353735361,195,7003,600
2020-09-02363634361,141,0003,600
2020-09-01373834364,171,2003,600
2020-08-31393937371,474,5003,700
2020-08-28414138393,656,2003,900
2020-08-2741424040711,7004,000
2020-08-2641424141392,9004,100
2020-08-25414240401,882,6004,000
2020-08-2442424141257,9004,100
2020-08-2140424042945,2004,200
2020-08-20414240401,100,1004,000
2020-08-19414340421,837,5004,200
2020-08-18414240401,293,1004,000
2020-08-17414240402,351,7004,000
2020-08-14434341422,063,9004,200
2020-08-13434642423,949,6004,200
2020-08-12424341411,336,8004,100
2020-08-11414440433,597,9004,300
2020-08-07424340412,616,8004,100
2020-08-06444641423,828,3004,200
2020-08-05424441443,627,5004,400
2020-08-04414339415,659,6004,100
2020-08-03404338405,151,3004,000
2020-07-31444539415,643,0004,100
2020-07-30494943457,069,8004,500
2020-07-29515248492,263,8004,900
2020-07-28505448505,897,1005,000
2020-07-27515349492,522,9004,900
2020-07-22535450513,387,3005,100
2020-07-214858485310,761,2005,300
2020-07-20535348485,088,3004,800
2020-07-17555652546,551,3005,400
2020-07-16556254587,625,2005,800
2020-07-15616155555,457,3005,500
2020-07-14626560615,768,2006,100
2020-07-135564516413,195,6006,400
2020-07-106263535513,309,9005,500
2020-07-097373626513,074,0006,500
2020-07-086978647052,320,9007,000
2020-07-075772556779,386,9006,700
2020-07-064657455428,324,1005,400
2020-07-035152454717,601,2004,700
2020-07-025168495295,189,4005,200
2020-07-013848364811,530,8004,800
2020-06-30373836362,620,3003,600
2020-06-29363735354,523,1003,500
2020-06-264041373810,173,0003,800
2020-06-253945364013,648,1004,000
2020-06-243942363816,924,7003,800
2020-06-233537323612,745,0003,600
2020-06-22323531353,005,7003,500
2020-06-19303230311,402,5003,100
2020-06-1831323030976,7003,000
2020-06-17313231311,390,2003,100
2020-06-1632323131715,9003,100
2020-06-15343529304,545,8003,000
2020-06-12303329333,878,3003,300
2020-06-11323331332,682,5003,300
2020-06-10343531325,639,5003,200
2020-06-093245323549,445,5003,500
2020-06-08272926294,566,7002,900
2020-06-05262725262,374,8002,600
2020-06-04252624261,262,3002,600
2020-06-03262724242,904,1002,400
2020-06-02272826271,429,7002,700
2020-06-01282927271,298,1002,700
2020-05-29293027282,482,9002,800
2020-05-28283027294,046,8002,900
2020-05-27262925275,336,0002,700
2020-05-26282825253,236,6002,500
2020-05-252229222611,845,9002,600
2020-05-2222232223763,8002,300
2020-05-21232321232,593,7002,300
2020-05-20222321231,318,4002,300
2020-05-19242422221,319,5002,200
2020-05-18232522236,024,3002,300
2020-05-15222321232,935,2002,300
2020-05-14242522224,855,2002,200
2020-05-13222521257,488,9002,500
2020-05-12212320223,381,6002,200
2020-05-11202219202,474,3002,000
2020-05-08192018201,661,3002,000
2020-05-0719191819986,2001,900
2020-05-01192019201,391,1002,000
2020-04-3019201920530,7002,000
2020-04-2820201919451,8001,900
2020-04-2719201919191,2001,900
2020-04-242020191969,8001,900
2020-04-2319201919592,8001,900
2020-04-2219201819949,3001,900
2020-04-2119201819940,5001,900
2020-04-2020211920244,1002,000
2020-04-17202119201,000,7002,000
2020-04-1621211920405,6002,000
2020-04-15202019201,117,0002,000
2020-04-14192018201,606,4002,000
2020-04-13182018181,432,7001,800
2020-04-10191917193,341,6001,900
2020-04-09181916193,697,9001,900
2020-04-08171916173,058,4001,700
2020-04-0717181616958,0001,600
2020-04-0617181717666,7001,700
2020-04-0318191717397,2001,700
2020-04-0218191718911,2001,800
2020-04-0118201819920,9001,900
2020-03-3118191818165,3001,800
2020-03-3019191818204,5001,800
2020-03-2719201920163,1002,000
2020-03-2620211919774,5001,900
2020-03-2520212021390,1002,100
2020-03-2418201820387,6002,000
2020-03-2319191818129,0001,800
2020-03-1919201818298,9001,800
2020-03-1819201919456,3001,900
2020-03-1718191718453,9001,800
2020-03-1618201718916,1001,800
2020-03-13171816171,553,3001,700
2020-03-1219201818888,7001,800
2020-03-1122221919702,3001,900
2020-03-10202318221,802,7002,200
2020-03-09242422221,394,6002,200
2020-03-0626272526395,5002,600
2020-03-0527282626411,2002,600
2020-03-0427272527553,6002,700
2020-03-0326272527657,8002,700
2020-03-02252724261,403,1002,600
2020-02-28272724241,222,9002,400
2020-02-27303127281,270,5002,800
2020-02-2631323031805,9003,100
2020-02-25303330311,663,2003,100
2020-02-2136363535186,9003,500
2020-02-2036373636170,8003,600
2020-02-1936373536774,6003,600
2020-02-18383936361,084,0003,600
2020-02-1739403838923,7003,800
2020-02-1440413939283,2003,900
2020-02-13404240401,120,4004,000
2020-02-1240414040950,3004,000
2020-02-1039403840217,3004,000
2020-02-0739403839209,6003,900
2020-02-0640403939204,0003,900
2020-02-0540403840286,2004,000
2020-02-0438393839490,0003,900
2020-02-0339403838564,1003,800
2020-01-3139403939291,5003,900
2020-01-3040413939713,6003,900
2020-01-2939413941213,5004,100
2020-01-2840413939264,8003,900
2020-01-2740414040556,6004,000
2020-01-2441414041644,5004,100
2020-01-2340414041369,5004,100
2020-01-2241414040197,4004,000
2020-01-2141414040120,6004,000
2020-01-2040414040145,9004,000
2020-01-1740414040179,7004,000
2020-01-1640413941675,9004,100
2020-01-1540403939206,4003,900
2020-01-1440403939249,2003,900
2020-01-1040413939382,0003,900
2020-01-0940414040346,5004,000
2020-01-0841413940790,3004,000
2020-01-0741424041369,8004,100
2020-01-0640413941355,3004,100

分割・併合履歴 ： [2023-12-27]100株→1株