6731 (株)ピクセラ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 7 | 8 | 7 | 7 | 386,200 | 700 |
| 2022-12-29 | 7 | 8 | 7 | 7 | 990,400 | 700 |
| 2022-12-28 | 7 | 8 | 7 | 7 | 1,399,200 | 700 |
| 2022-12-27 | 8 | 8 | 7 | 7 | 947,200 | 700 |
| 2022-12-26 | 8 | 8 | 7 | 7 | 880,600 | 700 |
| 2022-12-23 | 8 | 9 | 7 | 8 | 1,708,600 | 800 |
| 2022-12-22 | 8 | 9 | 8 | 9 | 572,300 | 900 |
| 2022-12-21 | 7 | 9 | 7 | 8 | 3,720,200 | 800 |
| 2022-12-20 | 8 | 9 | 7 | 8 | 5,991,100 | 800 |
| 2022-12-19 | 8 | 9 | 8 | 8 | 1,365,900 | 800 |
| 2022-12-16 | 8 | 9 | 8 | 8 | 300,700 | 800 |
| 2022-12-15 | 8 | 9 | 8 | 9 | 1,708,000 | 900 |
| 2022-12-14 | 9 | 9 | 8 | 8 | 507,600 | 800 |
| 2022-12-13 | 9 | 9 | 8 | 9 | 994,000 | 900 |
| 2022-12-12 | 9 | 9 | 8 | 8 | 741,400 | 800 |
| 2022-12-09 | 8 | 9 | 8 | 9 | 508,500 | 900 |
| 2022-12-08 | 9 | 9 | 8 | 9 | 283,000 | 900 |
| 2022-12-07 | 9 | 9 | 8 | 9 | 412,700 | 900 |
| 2022-12-06 | 9 | 9 | 8 | 9 | 240,800 | 900 |
| 2022-12-05 | 9 | 9 | 8 | 8 | 461,900 | 800 |
| 2022-12-02 | 9 | 9 | 8 | 9 | 748,600 | 900 |
| 2022-12-01 | 9 | 10 | 8 | 9 | 5,762,500 | 900 |
| 2022-11-30 | 10 | 10 | 9 | 9 | 1,838,200 | 900 |
| 2022-11-29 | 10 | 11 | 9 | 10 | 5,720,500 | 1,000 |
| 2022-11-28 | 9 | 11 | 9 | 10 | 4,235,300 | 1,000 |
| 2022-11-25 | 9 | 10 | 9 | 10 | 825,900 | 1,000 |
| 2022-11-24 | 9 | 10 | 8 | 9 | 2,465,100 | 900 |
| 2022-11-22 | 9 | 9 | 8 | 9 | 436,400 | 900 |
| 2022-11-21 | 9 | 9 | 8 | 9 | 1,010,300 | 900 |
| 2022-11-18 | 9 | 9 | 8 | 9 | 829,200 | 900 |
| 2022-11-17 | 9 | 9 | 8 | 9 | 465,900 | 900 |
| 2022-11-16 | 8 | 9 | 8 | 9 | 370,900 | 900 |
| 2022-11-15 | 9 | 9 | 8 | 9 | 1,501,800 | 900 |
| 2022-11-14 | 9 | 10 | 9 | 9 | 1,524,300 | 900 |
| 2022-11-11 | 10 | 10 | 8 | 9 | 4,238,200 | 900 |
| 2022-11-10 | 9 | 10 | 9 | 9 | 405,300 | 900 |
| 2022-11-09 | 9 | 10 | 9 | 9 | 616,600 | 900 |
| 2022-11-08 | 9 | 10 | 9 | 9 | 523,500 | 900 |
| 2022-11-07 | 9 | 10 | 9 | 9 | 390,800 | 900 |
| 2022-11-04 | 9 | 10 | 9 | 9 | 412,400 | 900 |
| 2022-11-02 | 9 | 10 | 9 | 9 | 352,700 | 900 |
| 2022-11-01 | 9 | 10 | 9 | 9 | 331,100 | 900 |
| 2022-10-31 | 9 | 10 | 9 | 9 | 479,300 | 900 |
| 2022-10-28 | 10 | 10 | 9 | 9 | 295,500 | 900 |
| 2022-10-27 | 10 | 10 | 9 | 9 | 221,600 | 900 |
| 2022-10-26 | 9 | 10 | 9 | 9 | 500,000 | 900 |
| 2022-10-25 | 9 | 10 | 9 | 9 | 317,300 | 900 |
| 2022-10-24 | 10 | 10 | 9 | 9 | 416,900 | 900 |
| 2022-10-21 | 9 | 10 | 9 | 9 | 383,800 | 900 |
| 2022-10-20 | 9 | 10 | 9 | 9 | 372,100 | 900 |
| 2022-10-19 | 9 | 10 | 9 | 9 | 329,400 | 900 |
| 2022-10-18 | 9 | 10 | 9 | 9 | 1,091,600 | 900 |
| 2022-10-17 | 9 | 10 | 9 | 9 | 1,083,300 | 900 |
| 2022-10-14 | 10 | 10 | 9 | 10 | 187,300 | 1,000 |
| 2022-10-13 | 9 | 10 | 9 | 10 | 192,300 | 1,000 |
| 2022-10-12 | 10 | 10 | 9 | 10 | 356,600 | 1,000 |
| 2022-10-11 | 9 | 10 | 9 | 9 | 503,100 | 900 |
| 2022-10-07 | 9 | 10 | 9 | 9 | 400,200 | 900 |
| 2022-10-06 | 9 | 10 | 9 | 9 | 256,100 | 900 |
| 2022-10-05 | 9 | 10 | 9 | 10 | 285,900 | 1,000 |
| 2022-10-04 | 9 | 10 | 9 | 9 | 438,000 | 900 |
| 2022-10-03 | 9 | 10 | 9 | 9 | 1,468,500 | 900 |
| 2022-09-30 | 9 | 10 | 9 | 9 | 1,086,900 | 900 |
| 2022-09-29 | 9 | 10 | 8 | 9 | 6,308,800 | 900 |
| 2022-09-28 | 9 | 10 | 9 | 9 | 4,499,800 | 900 |
| 2022-09-27 | 9 | 10 | 9 | 9 | 1,650,300 | 900 |
| 2022-09-26 | 10 | 10 | 9 | 9 | 813,600 | 900 |
| 2022-09-22 | 10 | 10 | 9 | 9 | 133,500 | 900 |
| 2022-09-21 | 10 | 10 | 9 | 10 | 221,700 | 1,000 |
| 2022-09-20 | 10 | 10 | 9 | 10 | 250,500 | 1,000 |
| 2022-09-16 | 10 | 10 | 9 | 10 | 1,892,400 | 1,000 |
| 2022-09-15 | 10 | 11 | 10 | 10 | 459,200 | 1,000 |
| 2022-09-14 | 10 | 11 | 9 | 10 | 3,452,800 | 1,000 |
| 2022-09-13 | 10 | 11 | 9 | 11 | 2,345,000 | 1,100 |
| 2022-09-12 | 10 | 10 | 9 | 10 | 429,700 | 1,000 |
| 2022-09-09 | 10 | 10 | 9 | 10 | 276,800 | 1,000 |
| 2022-09-08 | 10 | 10 | 9 | 10 | 298,400 | 1,000 |
| 2022-09-07 | 10 | 10 | 9 | 10 | 652,300 | 1,000 |
| 2022-09-06 | 10 | 10 | 9 | 10 | 310,500 | 1,000 |
| 2022-09-05 | 10 | 10 | 9 | 10 | 324,400 | 1,000 |
| 2022-09-02 | 10 | 10 | 9 | 10 | 446,200 | 1,000 |
| 2022-09-01 | 9 | 10 | 9 | 10 | 957,000 | 1,000 |
| 2022-08-31 | 10 | 10 | 9 | 10 | 408,900 | 1,000 |
| 2022-08-30 | 10 | 10 | 9 | 10 | 629,700 | 1,000 |
| 2022-08-29 | 10 | 10 | 9 | 10 | 567,000 | 1,000 |
| 2022-08-26 | 10 | 10 | 9 | 10 | 779,100 | 1,000 |
| 2022-08-25 | 10 | 11 | 9 | 10 | 2,594,900 | 1,000 |
| 2022-08-24 | 10 | 11 | 10 | 10 | 972,400 | 1,000 |
| 2022-08-23 | 10 | 11 | 10 | 10 | 1,657,300 | 1,000 |
| 2022-08-22 | 10 | 11 | 10 | 10 | 758,600 | 1,000 |
| 2022-08-19 | 11 | 11 | 10 | 10 | 411,900 | 1,000 |
| 2022-08-18 | 10 | 11 | 9 | 10 | 2,820,600 | 1,000 |
| 2022-08-17 | 10 | 11 | 9 | 10 | 2,250,800 | 1,000 |
| 2022-08-16 | 10 | 10 | 9 | 10 | 1,527,200 | 1,000 |
| 2022-08-15 | 10 | 10 | 9 | 10 | 2,539,900 | 1,000 |
| 2022-08-12 | 10 | 11 | 9 | 11 | 3,846,400 | 1,100 |
| 2022-08-10 | 10 | 10 | 9 | 10 | 5,481,300 | 1,000 |
| 2022-08-09 | 10 | 11 | 10 | 11 | 355,600 | 1,100 |
| 2022-08-08 | 10 | 11 | 9 | 11 | 3,767,000 | 1,100 |
| 2022-08-05 | 10 | 11 | 9 | 10 | 12,492,800 | 1,000 |
| 2022-08-04 | 11 | 11 | 10 | 10 | 936,900 | 1,000 |
| 2022-08-03 | 10 | 11 | 10 | 10 | 511,500 | 1,000 |
| 2022-08-02 | 10 | 11 | 10 | 10 | 870,900 | 1,000 |
| 2022-08-01 | 11 | 11 | 10 | 10 | 1,141,800 | 1,000 |
| 2022-07-29 | 11 | 12 | 10 | 11 | 9,687,700 | 1,100 |
| 2022-07-28 | 12 | 12 | 11 | 11 | 1,201,600 | 1,100 |
| 2022-07-27 | 12 | 13 | 11 | 12 | 8,227,300 | 1,200 |
| 2022-07-26 | 13 | 14 | 11 | 12 | 15,266,900 | 1,200 |
| 2022-07-25 | 16 | 17 | 13 | 14 | 39,089,200 | 1,400 |
| 2022-07-22 | 11 | 15 | 11 | 13 | 44,765,200 | 1,300 |
| 2022-07-21 | 10 | 10 | 9 | 10 | 260,900 | 1,000 |
| 2022-07-20 | 9 | 10 | 9 | 9 | 416,400 | 900 |
| 2022-07-19 | 10 | 10 | 9 | 9 | 315,600 | 900 |
| 2022-07-15 | 9 | 10 | 9 | 10 | 394,700 | 1,000 |
| 2022-07-14 | 9 | 10 | 9 | 9 | 243,500 | 900 |
| 2022-07-13 | 10 | 10 | 9 | 10 | 257,800 | 1,000 |
| 2022-07-12 | 10 | 10 | 9 | 10 | 251,500 | 1,000 |
| 2022-07-11 | 9 | 10 | 9 | 10 | 475,700 | 1,000 |
| 2022-07-08 | 10 | 10 | 9 | 10 | 359,100 | 1,000 |
| 2022-07-07 | 10 | 10 | 9 | 10 | 524,800 | 1,000 |
| 2022-07-06 | 10 | 10 | 9 | 10 | 423,500 | 1,000 |
| 2022-07-05 | 10 | 10 | 9 | 10 | 489,500 | 1,000 |
| 2022-07-04 | 10 | 10 | 9 | 10 | 373,600 | 1,000 |
| 2022-07-01 | 10 | 10 | 9 | 10 | 609,000 | 1,000 |
| 2022-06-30 | 10 | 10 | 9 | 10 | 461,200 | 1,000 |
| 2022-06-29 | 10 | 10 | 9 | 10 | 1,979,400 | 1,000 |
| 2022-06-28 | 10 | 11 | 10 | 10 | 2,692,900 | 1,000 |
| 2022-06-27 | 10 | 11 | 10 | 10 | 901,600 | 1,000 |
| 2022-06-24 | 10 | 10 | 9 | 10 | 1,443,800 | 1,000 |
| 2022-06-23 | 10 | 11 | 10 | 10 | 630,700 | 1,000 |
| 2022-06-22 | 10 | 11 | 9 | 10 | 3,946,700 | 1,000 |
| 2022-06-21 | 10 | 10 | 9 | 10 | 6,455,300 | 1,000 |
| 2022-06-20 | 10 | 11 | 10 | 10 | 3,043,000 | 1,000 |
| 2022-06-17 | 10 | 11 | 10 | 10 | 1,791,500 | 1,000 |
| 2022-06-16 | 10 | 11 | 10 | 10 | 809,300 | 1,000 |
| 2022-06-15 | 11 | 11 | 10 | 10 | 663,700 | 1,000 |
| 2022-06-14 | 10 | 11 | 10 | 11 | 562,000 | 1,100 |
| 2022-06-13 | 11 | 11 | 10 | 11 | 2,730,600 | 1,100 |
| 2022-06-10 | 10 | 11 | 10 | 11 | 2,349,400 | 1,100 |
| 2022-06-09 | 11 | 12 | 10 | 11 | 3,681,400 | 1,100 |
| 2022-06-08 | 11 | 12 | 10 | 11 | 4,828,900 | 1,100 |
| 2022-06-07 | 11 | 12 | 10 | 11 | 10,694,500 | 1,100 |
| 2022-06-06 | 11 | 12 | 11 | 11 | 1,903,200 | 1,100 |
| 2022-06-03 | 12 | 12 | 11 | 11 | 1,049,500 | 1,100 |
| 2022-06-02 | 11 | 12 | 11 | 11 | 674,300 | 1,100 |
| 2022-06-01 | 12 | 12 | 11 | 11 | 1,425,700 | 1,100 |
| 2022-05-31 | 12 | 13 | 11 | 12 | 3,961,800 | 1,200 |
| 2022-05-30 | 11 | 13 | 11 | 12 | 4,591,700 | 1,200 |
| 2022-05-27 | 12 | 13 | 11 | 11 | 5,588,200 | 1,100 |
| 2022-05-26 | 12 | 13 | 11 | 12 | 5,988,400 | 1,200 |
| 2022-05-25 | 13 | 13 | 12 | 12 | 2,264,300 | 1,200 |
| 2022-05-24 | 14 | 15 | 13 | 13 | 2,287,500 | 1,300 |
| 2022-05-23 | 14 | 17 | 13 | 14 | 14,075,700 | 1,400 |
| 2022-05-20 | 11 | 15 | 10 | 14 | 20,949,100 | 1,400 |
| 2022-05-19 | 11 | 12 | 10 | 10 | 3,371,200 | 1,000 |
| 2022-05-18 | 12 | 12 | 11 | 11 | 2,467,700 | 1,100 |
| 2022-05-17 | 12 | 13 | 12 | 12 | 1,220,500 | 1,200 |
| 2022-05-16 | 12 | 13 | 12 | 12 | 728,200 | 1,200 |
| 2022-05-13 | 12 | 13 | 12 | 12 | 483,400 | 1,200 |
| 2022-05-12 | 13 | 13 | 12 | 12 | 760,500 | 1,200 |
| 2022-05-11 | 13 | 14 | 13 | 13 | 2,684,100 | 1,300 |
| 2022-05-10 | 13 | 14 | 13 | 13 | 393,600 | 1,300 |
| 2022-05-09 | 14 | 14 | 13 | 13 | 286,100 | 1,300 |
| 2022-05-06 | 13 | 14 | 13 | 13 | 247,000 | 1,300 |
| 2022-05-02 | 14 | 14 | 13 | 14 | 231,600 | 1,400 |
| 2022-04-28 | 14 | 14 | 13 | 14 | 678,200 | 1,400 |
| 2022-04-27 | 14 | 14 | 13 | 13 | 208,100 | 1,300 |
| 2022-04-26 | 13 | 15 | 13 | 14 | 2,499,000 | 1,400 |
| 2022-04-25 | 14 | 14 | 13 | 13 | 326,700 | 1,300 |
| 2022-04-22 | 14 | 15 | 13 | 14 | 1,192,900 | 1,400 |
| 2022-04-21 | 14 | 15 | 13 | 14 | 2,045,300 | 1,400 |
| 2022-04-20 | 14 | 15 | 13 | 14 | 3,119,100 | 1,400 |
| 2022-04-19 | 15 | 15 | 14 | 14 | 526,400 | 1,400 |
| 2022-04-18 | 15 | 15 | 14 | 14 | 643,900 | 1,400 |
| 2022-04-15 | 15 | 15 | 14 | 15 | 2,295,600 | 1,500 |
| 2022-04-14 | 15 | 16 | 15 | 15 | 1,351,100 | 1,500 |
| 2022-04-13 | 15 | 16 | 15 | 15 | 346,700 | 1,500 |
| 2022-04-12 | 15 | 16 | 15 | 15 | 467,800 | 1,500 |
| 2022-04-11 | 15 | 16 | 15 | 15 | 325,500 | 1,500 |
| 2022-04-08 | 15 | 16 | 15 | 15 | 348,900 | 1,500 |
| 2022-04-07 | 15 | 16 | 15 | 15 | 320,800 | 1,500 |
| 2022-04-06 | 16 | 16 | 15 | 15 | 1,398,700 | 1,500 |
| 2022-04-05 | 16 | 17 | 16 | 16 | 434,800 | 1,600 |
| 2022-04-04 | 16 | 17 | 16 | 16 | 556,900 | 1,600 |
| 2022-04-01 | 16 | 17 | 15 | 16 | 2,983,900 | 1,600 |
| 2022-03-31 | 17 | 17 | 15 | 16 | 3,903,400 | 1,600 |
| 2022-03-30 | 17 | 18 | 16 | 16 | 1,331,100 | 1,600 |
| 2022-03-29 | 17 | 17 | 16 | 16 | 728,500 | 1,600 |
| 2022-03-28 | 17 | 17 | 16 | 16 | 362,100 | 1,600 |
| 2022-03-25 | 17 | 17 | 16 | 16 | 521,600 | 1,600 |
| 2022-03-24 | 17 | 17 | 16 | 17 | 166,400 | 1,700 |
| 2022-03-23 | 17 | 17 | 16 | 17 | 428,200 | 1,700 |
| 2022-03-22 | 17 | 17 | 16 | 16 | 736,900 | 1,600 |
| 2022-03-18 | 17 | 18 | 17 | 17 | 182,300 | 1,700 |
| 2022-03-17 | 17 | 18 | 17 | 17 | 121,000 | 1,700 |
| 2022-03-16 | 17 | 18 | 17 | 17 | 162,000 | 1,700 |
| 2022-03-15 | 17 | 18 | 16 | 17 | 525,500 | 1,700 |
| 2022-03-14 | 17 | 17 | 16 | 17 | 594,000 | 1,700 |
| 2022-03-11 | 17 | 18 | 16 | 17 | 537,800 | 1,700 |
| 2022-03-10 | 17 | 18 | 17 | 17 | 259,900 | 1,700 |
| 2022-03-09 | 18 | 18 | 16 | 18 | 1,096,200 | 1,800 |
| 2022-03-08 | 17 | 18 | 16 | 18 | 929,800 | 1,800 |
| 2022-03-07 | 18 | 18 | 16 | 17 | 1,621,800 | 1,700 |
| 2022-03-04 | 17 | 18 | 17 | 18 | 473,600 | 1,800 |
| 2022-03-03 | 18 | 18 | 17 | 18 | 221,700 | 1,800 |
| 2022-03-02 | 18 | 18 | 17 | 18 | 1,222,900 | 1,800 |
| 2022-03-01 | 18 | 19 | 17 | 19 | 1,105,200 | 1,900 |
| 2022-02-28 | 17 | 18 | 16 | 17 | 2,293,300 | 1,700 |
| 2022-02-25 | 16 | 17 | 16 | 16 | 765,500 | 1,600 |
| 2022-02-24 | 17 | 18 | 16 | 17 | 1,836,500 | 1,700 |
| 2022-02-22 | 18 | 18 | 17 | 18 | 204,700 | 1,800 |
| 2022-02-21 | 17 | 18 | 17 | 18 | 123,300 | 1,800 |
| 2022-02-18 | 18 | 18 | 17 | 18 | 174,100 | 1,800 |
| 2022-02-17 | 17 | 18 | 17 | 18 | 376,400 | 1,800 |
| 2022-02-16 | 18 | 18 | 17 | 18 | 251,700 | 1,800 |
| 2022-02-15 | 18 | 18 | 17 | 18 | 626,900 | 1,800 |
| 2022-02-14 | 18 | 19 | 17 | 19 | 475,300 | 1,900 |
| 2022-02-10 | 18 | 19 | 17 | 18 | 773,200 | 1,800 |
| 2022-02-09 | 18 | 18 | 17 | 18 | 552,800 | 1,800 |
| 2022-02-08 | 19 | 19 | 17 | 18 | 2,097,400 | 1,800 |
| 2022-02-07 | 18 | 19 | 17 | 19 | 2,036,800 | 1,900 |
| 2022-02-04 | 16 | 19 | 16 | 17 | 4,789,700 | 1,700 |
| 2022-02-03 | 17 | 17 | 16 | 17 | 277,000 | 1,700 |
| 2022-02-02 | 16 | 17 | 16 | 16 | 313,000 | 1,600 |
| 2022-02-01 | 16 | 17 | 16 | 16 | 284,100 | 1,600 |
| 2022-01-31 | 16 | 17 | 16 | 16 | 346,300 | 1,600 |
| 2022-01-28 | 16 | 17 | 16 | 16 | 576,000 | 1,600 |
| 2022-01-27 | 17 | 18 | 16 | 16 | 2,181,300 | 1,600 |
| 2022-01-26 | 17 | 18 | 17 | 17 | 343,800 | 1,700 |
| 2022-01-25 | 17 | 18 | 17 | 17 | 507,600 | 1,700 |
| 2022-01-24 | 17 | 18 | 17 | 17 | 328,000 | 1,700 |
| 2022-01-21 | 17 | 18 | 17 | 17 | 389,600 | 1,700 |
| 2022-01-20 | 17 | 18 | 17 | 17 | 411,300 | 1,700 |
| 2022-01-19 | 17 | 18 | 17 | 17 | 283,300 | 1,700 |
| 2022-01-18 | 18 | 18 | 17 | 17 | 78,100 | 1,700 |
| 2022-01-17 | 18 | 18 | 17 | 17 | 67,600 | 1,700 |
| 2022-01-14 | 17 | 18 | 17 | 17 | 180,200 | 1,700 |
| 2022-01-13 | 17 | 18 | 17 | 17 | 270,000 | 1,700 |
| 2022-01-12 | 17 | 18 | 17 | 18 | 308,500 | 1,800 |
| 2022-01-11 | 17 | 18 | 17 | 17 | 178,300 | 1,700 |
| 2022-01-07 | 17 | 18 | 17 | 17 | 178,000 | 1,700 |
| 2022-01-06 | 17 | 18 | 17 | 17 | 289,400 | 1,700 |
| 2022-01-05 | 17 | 18 | 17 | 17 | 149,800 | 1,700 |
| 2022-01-04 | 18 | 18 | 17 | 17 | 306,000 | 1,700 |
分割・併合履歴 ： [2023-12-27]100株→1株
