1. HOME >
  2. 株価時系列 >
  3. 6731 >
  4. 2021年

6731 (株)ピクセラ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3017181717371,6001,700
2021-12-2917181717141,6001,700
2021-12-2817181717779,0001,700
2021-12-2717181717738,6001,700
2021-12-2417181717726,8001,700
2021-12-23171817171,419,3001,700
2021-12-2217181717692,3001,700
2021-12-2117181717365,3001,700
2021-12-2018181718446,6001,800
2021-12-17181917182,494,8001,800
2021-12-16181918181,000,0001,800
2021-12-1518191818269,0001,800
2021-12-1418191818511,0001,800
2021-12-1318191818474,0001,800
2021-12-1019191819346,1001,900
2021-12-0919191819524,8001,900
2021-12-0819191819538,2001,900
2021-12-0719191819345,0001,900
2021-12-06192018191,221,4001,900
2021-12-03192018191,798,6001,900
2021-12-02192018191,604,3001,900
2021-12-0119201819955,2001,900
2021-11-30192018191,265,9001,900
2021-11-29192018191,773,2001,900
2021-11-26192018191,064,3001,900
2021-11-25191918191,128,5001,900
2021-11-24192018192,064,9001,900
2021-11-2219191819388,1001,900
2021-11-1919191819543,9001,900
2021-11-1819191819428,0001,900
2021-11-17191918191,813,1001,900
2021-11-16192018191,695,9001,900
2021-11-1520201919569,5001,900
2021-11-12192018191,392,4001,900
2021-11-11192018192,085,1001,900
2021-11-1020201919259,3001,900
2021-11-0920211920734,9002,000
2021-11-0820201920488,5002,000
2021-11-0520201920294,7002,000
2021-11-0420211920820,7002,000
2021-11-02202119201,290,1002,000
2021-11-01202119202,955,0002,000
2021-10-29192018201,937,9002,000
2021-10-2819191819405,5001,900
2021-10-2718191819518,4001,900
2021-10-2618191819198,1001,900
2021-10-2519191819354,2001,900
2021-10-22191918191,054,9001,900
2021-10-2119201919244,6001,900
2021-10-2020201919269,8001,900
2021-10-19182018201,819,0002,000
2021-10-1818191819263,3001,900
2021-10-1518191819233,7001,900
2021-10-1418191818108,0001,800
2021-10-1319191818230,6001,800
2021-10-1219191819124,3001,900
2021-10-1118191819290,8001,900
2021-10-0819191819218,0001,900
2021-10-0719191819182,3001,900
2021-10-0619191819603,2001,900
2021-10-05192019191,098,5001,900
2021-10-0420201919563,5001,900
2021-10-0120201920289,0002,000
2021-09-3020201920409,7002,000
2021-09-2919201919411,6001,900
2021-09-2819201919290,7001,900
2021-09-2719201919317,3001,900
2021-09-24192018191,379,9001,900
2021-09-22192018191,080,2001,900
2021-09-21192018191,769,8001,900
2021-09-17202019192,023,1001,900
2021-09-16212119202,428,9002,000
2021-09-15212220201,633,5002,000
2021-09-14222221221,198,0002,200
2021-09-13212220212,027,8002,100
2021-09-1021212021779,0002,100
2021-09-09222220212,184,7002,100
2021-09-08212220222,845,7002,200
2021-09-07212220201,845,1002,000
2021-09-06202120212,554,3002,100
2021-09-0319201920967,4002,000
2021-09-0220201919716,8001,900
2021-09-01202019191,003,6001,900
2021-08-31192219218,481,9002,100
2021-08-3018191818216,0001,800
2021-08-2718191818409,0001,800
2021-08-26181917181,240,0001,800
2021-08-25181917183,302,5001,800
2021-08-2418191818787,3001,800
2021-08-2318191818547,1001,800
2021-08-2018191818628,3001,800
2021-08-19181918181,052,6001,800
2021-08-18181918181,335,9001,800
2021-08-17191918181,135,8001,800
2021-08-16192018192,397,2001,900
2021-08-13192119203,796,5002,000
2021-08-1219201919996,6001,900
2021-08-11202019191,120,6001,900
2021-08-10202120201,673,1002,000
2021-08-06212120201,252,3002,000
2021-08-0520212020696,1002,000
2021-08-0421212021601,7002,100
2021-08-03212220212,597,2002,100
2021-08-02212320214,753,3002,100
2021-07-30202119201,852,9002,000
2021-07-29202119203,673,6002,000
2021-07-28212120202,231,8002,000
2021-07-2722222121418,5002,100
2021-07-2622222121633,7002,100
2021-07-2121222121668,7002,100
2021-07-20232321222,027,5002,200
2021-07-19212321232,439,3002,300
2021-07-16222221213,114,3002,100
2021-07-1522232222493,6002,200
2021-07-1422232222389,3002,200
2021-07-1322232222699,6002,200
2021-07-12232422224,223,1002,200
2021-07-0924242323688,4002,300
2021-07-0824242323390,4002,300
2021-07-0723242324307,2002,400
2021-07-0624242323349,6002,300
2021-07-0524242324339,9002,400
2021-07-02242523242,844,1002,400
2021-07-0124242324369,6002,400
2021-06-3024242324454,7002,400
2021-06-2924242324866,5002,400
2021-06-28232523241,300,8002,400
2021-06-2523242323520,9002,300
2021-06-2424242324831,3002,400
2021-06-23242523241,275,7002,400
2021-06-22242523231,591,7002,300
2021-06-21242523241,001,6002,400
2021-06-18242524252,237,0002,500
2021-06-17242523231,220,5002,300
2021-06-16232523252,573,1002,500
2021-06-1524242324556,2002,400
2021-06-14242523241,795,7002,400
2021-06-1125252424542,3002,400
2021-06-1025252424404,8002,400
2021-06-0924252424460,9002,400
2021-06-0824252425459,9002,500
2021-06-0725252425597,0002,500
2021-06-0425252425655,0002,500
2021-06-03242624252,797,6002,500
2021-06-02242523242,316,5002,400
2021-06-01252523241,377,2002,400
2021-05-3123252324874,4002,400
2021-05-2824242323588,8002,300
2021-05-2724242324745,0002,400
2021-05-2624242323546,4002,300
2021-05-25242523241,866,3002,400
2021-05-2424252424603,9002,400
2021-05-21242523241,238,1002,400
2021-05-2023242323370,8002,300
2021-05-19232523241,819,6002,400
2021-05-18232523243,259,5002,400
2021-05-17252623234,186,2002,300
2021-05-14252624251,079,0002,500
2021-05-13252624252,736,4002,500
2021-05-12252624251,968,5002,500
2021-05-11262725261,241,6002,600
2021-05-10272825263,983,6002,600
2021-05-07242824276,972,6002,700
2021-05-06252524241,049,1002,400
2021-04-3025252424258,6002,400
2021-04-2825252424397,9002,400
2021-04-2725252424244,0002,400
2021-04-2624252424264,2002,400
2021-04-2325252425317,5002,500
2021-04-2225252425419,2002,500
2021-04-2125252425409,5002,500
2021-04-20252624241,039,3002,400
2021-04-19242624251,724,0002,500
2021-04-1624252424974,5002,400
2021-04-1524252424684,5002,400
2021-04-1424252424595,0002,400
2021-04-13252624241,940,0002,400
2021-04-1225262525797,0002,500
2021-04-0925262525420,6002,500
2021-04-0825262525345,4002,500
2021-04-07262725262,115,4002,600
2021-04-06262725261,094,7002,600
2021-04-05262725271,762,1002,700
2021-04-02272726262,542,4002,600
2021-04-0127272626290,8002,600
2021-03-31272826261,404,9002,600
2021-03-30262826261,283,6002,600
2021-03-29272826262,042,2002,600
2021-03-26262725271,999,0002,700
2021-03-25262726261,121,8002,600
2021-03-24282825265,391,2002,600
2021-03-2329292828697,2002,800
2021-03-2228292828713,9002,800
2021-03-1929292828373,6002,800
2021-03-1828292829460,5002,900
2021-03-17292928281,440,6002,800
2021-03-16293028294,266,6002,900
2021-03-1529302929550,6002,900
2021-03-12303129293,227,6002,900
2021-03-11293228303,993,5003,000
2021-03-10293028291,944,0002,900
2021-03-09283028291,945,5002,900
2021-03-08293028281,917,8002,800
2021-03-05293028282,936,0002,800
2021-03-04303028293,123,1002,900
2021-03-03313129303,253,2003,000
2021-03-02313230313,147,7003,100
2021-03-01303129302,844,7003,000
2021-02-26303129294,985,9002,900
2021-02-25313330315,260,3003,100
2021-02-24293328328,880,1003,200
2021-02-22293028284,638,0002,800
2021-02-19303129292,493,8002,900
2021-02-18303329306,510,3003,000
2021-02-17303028297,231,0002,900
2021-02-16323230304,284,1003,000
2021-02-153234303114,343,2003,100
2021-02-123438323316,401,8003,300
2021-02-103745323245,460,6003,200
2021-02-093542314247,973,0004,200
2021-02-082328232814,881,0002,800
2021-02-05232422231,294,0002,300
2021-02-04232423231,507,1002,300
2021-02-03242422233,097,0002,300
2021-02-02232422244,139,6002,400
2021-02-0122232222482,3002,200
2021-01-29232422221,921,9002,200
2021-01-2823242224887,4002,400
2021-01-2723232223704,9002,300
2021-01-26232422231,342,1002,300
2021-01-25232422232,710,8002,300
2021-01-22242523231,566,8002,300
2021-01-2125252424805,2002,400
2021-01-20242523252,835,5002,500
2021-01-19232422242,078,3002,400
2021-01-1823232222491,7002,200
2021-01-15232422231,236,9002,300
2021-01-14242422231,273,6002,300
2021-01-13232423231,149,0002,300
2021-01-12252523233,378,5002,300
2021-01-08232523241,260,3002,400
2021-01-07242523231,264,8002,300
2021-01-06242623243,068,5002,400
2021-01-05232523252,062,0002,500
2021-01-04242523231,389,8002,300

分割・併合履歴 ： [2023-12-27]100株→1株