6731 (株)ピクセラ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 99 | 150 | 77 | 150 | 2,634,400 | 150 |
| 2023-12-28 | - | - | - | 1 | - | 1 |
| 2023-12-27 | - | - | - | 1 | - | 1 |
| 2023-12-26 | 1 | 2 | 1 | 1 | 47,287,100 | 100 |
| 2023-12-25 | 1 | 2 | 1 | 1 | 26,040,400 | 100 |
| 2023-12-22 | 1 | 2 | 1 | 1 | 10,162,700 | 100 |
| 2023-12-21 | 1 | 2 | 1 | 1 | 7,886,500 | 100 |
| 2023-12-20 | 1 | 2 | 1 | 1 | 7,223,700 | 100 |
| 2023-12-19 | 1 | 2 | 1 | 1 | 9,705,500 | 100 |
| 2023-12-18 | 2 | 2 | 1 | 1 | 11,897,300 | 100 |
| 2023-12-15 | 2 | 2 | 1 | 2 | 7,522,100 | 200 |
| 2023-12-14 | 1 | 2 | 1 | 1 | 5,938,900 | 100 |
| 2023-12-13 | 1 | 2 | 1 | 1 | 7,372,600 | 100 |
| 2023-12-12 | 1 | 2 | 1 | 1 | 11,386,900 | 100 |
| 2023-12-11 | 1 | 2 | 1 | 2 | 7,894,400 | 200 |
| 2023-12-08 | 2 | 2 | 1 | 1 | 10,001,200 | 100 |
| 2023-12-07 | 1 | 2 | 1 | 1 | 7,655,800 | 100 |
| 2023-12-06 | 2 | 2 | 1 | 1 | 9,763,300 | 100 |
| 2023-12-05 | 1 | 2 | 1 | 1 | 8,430,100 | 100 |
| 2023-12-04 | 2 | 2 | 1 | 2 | 8,724,900 | 200 |
| 2023-12-01 | 2 | 2 | 1 | 1 | 7,572,000 | 100 |
| 2023-11-30 | 2 | 2 | 1 | 2 | 56,800,700 | 200 |
| 2023-11-29 | 2 | 3 | 2 | 2 | 3,774,500 | 200 |
| 2023-11-28 | 2 | 3 | 2 | 2 | 3,842,700 | 200 |
| 2023-11-27 | 2 | 3 | 2 | 2 | 4,725,400 | 200 |
| 2023-11-24 | 2 | 3 | 2 | 2 | 2,663,000 | 200 |
| 2023-11-22 | 2 | 3 | 2 | 2 | 2,315,700 | 200 |
| 2023-11-21 | 2 | 3 | 2 | 2 | 3,482,500 | 200 |
| 2023-11-20 | 2 | 3 | 2 | 2 | 5,637,900 | 200 |
| 2023-11-17 | 3 | 3 | 2 | 3 | 2,744,400 | 300 |
| 2023-11-16 | 2 | 3 | 2 | 2 | 3,066,600 | 200 |
| 2023-11-15 | 2 | 3 | 2 | 2 | 3,079,500 | 200 |
| 2023-11-14 | 2 | 3 | 2 | 2 | 3,735,900 | 200 |
| 2023-11-13 | 2 | 3 | 2 | 2 | 3,131,300 | 200 |
| 2023-11-10 | 2 | 3 | 2 | 2 | 3,289,800 | 200 |
| 2023-11-09 | 2 | 3 | 2 | 2 | 3,805,700 | 200 |
| 2023-11-08 | 2 | 3 | 2 | 2 | 5,226,300 | 200 |
| 2023-11-07 | 2 | 3 | 2 | 2 | 4,319,200 | 200 |
| 2023-11-06 | 2 | 3 | 2 | 2 | 5,282,400 | 200 |
| 2023-11-02 | 2 | 3 | 2 | 2 | 5,144,600 | 200 |
| 2023-11-01 | 2 | 3 | 2 | 2 | 3,740,900 | 200 |
| 2023-10-31 | 2 | 3 | 2 | 2 | 5,174,400 | 200 |
| 2023-10-30 | 2 | 3 | 2 | 2 | 3,651,500 | 200 |
| 2023-10-27 | 2 | 3 | 2 | 2 | 3,900,600 | 200 |
| 2023-10-26 | 2 | 3 | 2 | 3 | 3,153,500 | 300 |
| 2023-10-25 | 2 | 3 | 2 | 2 | 3,088,800 | 200 |
| 2023-10-24 | 2 | 3 | 2 | 2 | 3,504,700 | 200 |
| 2023-10-23 | 2 | 3 | 2 | 2 | 3,759,200 | 200 |
| 2023-10-20 | 3 | 3 | 2 | 2 | 3,854,200 | 200 |
| 2023-10-19 | 2 | 3 | 2 | 2 | 4,121,200 | 200 |
| 2023-10-18 | 2 | 3 | 2 | 2 | 4,970,400 | 200 |
| 2023-10-17 | 3 | 3 | 2 | 2 | 5,159,600 | 200 |
| 2023-10-16 | 2 | 3 | 2 | 2 | 5,220,700 | 200 |
| 2023-10-13 | 2 | 3 | 2 | 2 | 4,886,900 | 200 |
| 2023-10-12 | 2 | 3 | 2 | 2 | 5,314,200 | 200 |
| 2023-10-11 | 2 | 3 | 2 | 2 | 4,428,800 | 200 |
| 2023-10-10 | 2 | 3 | 2 | 3 | 4,670,300 | 300 |
| 2023-10-06 | 3 | 3 | 2 | 2 | 4,013,400 | 200 |
| 2023-10-05 | 2 | 3 | 2 | 2 | 6,197,400 | 200 |
| 2023-10-04 | 2 | 3 | 2 | 3 | 4,634,500 | 300 |
| 2023-10-03 | 2 | 3 | 2 | 3 | 5,727,800 | 300 |
| 2023-10-02 | 3 | 3 | 2 | 2 | 4,815,600 | 200 |
| 2023-09-29 | 2 | 3 | 2 | 2 | 5,718,100 | 200 |
| 2023-09-28 | 2 | 3 | 2 | 2 | 5,912,900 | 200 |
| 2023-09-27 | 3 | 3 | 2 | 2 | 7,471,100 | 200 |
| 2023-09-26 | 2 | 3 | 2 | 3 | 6,354,600 | 300 |
| 2023-09-25 | 3 | 3 | 2 | 2 | 5,151,200 | 200 |
| 2023-09-22 | 2 | 3 | 2 | 2 | 3,797,100 | 200 |
| 2023-09-21 | 2 | 3 | 2 | 2 | 3,445,500 | 200 |
| 2023-09-20 | 2 | 3 | 2 | 3 | 4,375,000 | 300 |
| 2023-09-19 | 2 | 3 | 2 | 3 | 4,601,300 | 300 |
| 2023-09-15 | 3 | 3 | 2 | 3 | 4,430,800 | 300 |
| 2023-09-14 | 3 | 3 | 2 | 2 | 4,207,500 | 200 |
| 2023-09-13 | 3 | 3 | 2 | 3 | 4,957,700 | 300 |
| 2023-09-12 | 2 | 3 | 2 | 3 | 5,158,400 | 300 |
| 2023-09-11 | 3 | 3 | 2 | 3 | 13,341,900 | 300 |
| 2023-09-08 | 3 | 3 | 2 | 2 | 4,288,800 | 200 |
| 2023-09-07 | 3 | 3 | 2 | 3 | 3,737,100 | 300 |
| 2023-09-06 | 3 | 3 | 2 | 2 | 4,281,200 | 200 |
| 2023-09-05 | 2 | 3 | 2 | 3 | 3,645,400 | 300 |
| 2023-09-04 | 2 | 3 | 2 | 2 | 3,367,100 | 200 |
| 2023-09-01 | 3 | 3 | 2 | 2 | 7,423,800 | 200 |
| 2023-08-31 | 3 | 3 | 2 | 2 | 4,504,000 | 200 |
| 2023-08-30 | 2 | 3 | 2 | 2 | 5,108,200 | 200 |
| 2023-08-29 | 2 | 3 | 1 | 2 | 18,131,900 | 200 |
| 2023-08-28 | 2 | 2 | 1 | 2 | 9,614,000 | 200 |
| 2023-08-25 | 2 | 2 | 1 | 2 | 7,733,300 | 200 |
| 2023-08-24 | 2 | 2 | 1 | 2 | 6,302,600 | 200 |
| 2023-08-23 | 2 | 2 | 1 | 2 | 6,584,700 | 200 |
| 2023-08-22 | 2 | 2 | 1 | 2 | 8,938,100 | 200 |
| 2023-08-21 | 2 | 2 | 1 | 1 | 7,249,300 | 100 |
| 2023-08-18 | 2 | 2 | 1 | 2 | 7,386,700 | 200 |
| 2023-08-17 | 2 | 2 | 1 | 1 | 8,450,300 | 100 |
| 2023-08-16 | 2 | 2 | 1 | 2 | 17,274,200 | 200 |
| 2023-08-15 | 2 | 3 | 1 | 2 | 99,655,800 | 200 |
| 2023-08-14 | 3 | 3 | 2 | 2 | 7,390,200 | 200 |
| 2023-08-10 | 2 | 3 | 2 | 2 | 4,630,200 | 200 |
| 2023-08-09 | 2 | 3 | 2 | 2 | 4,333,400 | 200 |
| 2023-08-08 | 2 | 3 | 2 | 2 | 4,236,500 | 200 |
| 2023-08-07 | 3 | 3 | 2 | 3 | 3,911,700 | 300 |
| 2023-08-04 | 3 | 3 | 2 | 2 | 4,692,800 | 200 |
| 2023-08-03 | 2 | 3 | 2 | 3 | 4,690,400 | 300 |
| 2023-08-02 | 2 | 3 | 2 | 3 | 5,825,400 | 300 |
| 2023-08-01 | 2 | 3 | 2 | 2 | 6,335,200 | 200 |
| 2023-07-31 | 3 | 3 | 2 | 2 | 3,672,100 | 200 |
| 2023-07-28 | 3 | 3 | 2 | 2 | 3,870,400 | 200 |
| 2023-07-27 | 3 | 3 | 2 | 2 | 3,862,700 | 200 |
| 2023-07-26 | 2 | 3 | 2 | 2 | 3,581,500 | 200 |
| 2023-07-25 | 3 | 3 | 2 | 3 | 3,049,700 | 300 |
| 2023-07-24 | 3 | 3 | 2 | 3 | 3,211,900 | 300 |
| 2023-07-21 | 3 | 3 | 2 | 3 | 4,389,200 | 300 |
| 2023-07-20 | 2 | 3 | 2 | 2 | 3,663,300 | 200 |
| 2023-07-19 | 2 | 3 | 2 | 2 | 3,574,000 | 200 |
| 2023-07-18 | 3 | 3 | 2 | 2 | 3,980,900 | 200 |
| 2023-07-14 | 3 | 3 | 2 | 3 | 3,942,000 | 300 |
| 2023-07-13 | 2 | 3 | 2 | 2 | 2,785,400 | 200 |
| 2023-07-12 | 2 | 3 | 2 | 3 | 2,846,600 | 300 |
| 2023-07-11 | 3 | 3 | 2 | 2 | 3,308,800 | 200 |
| 2023-07-10 | 3 | 3 | 2 | 3 | 4,518,400 | 300 |
| 2023-07-07 | 3 | 3 | 2 | 2 | 3,425,300 | 200 |
| 2023-07-06 | 3 | 3 | 2 | 3 | 3,638,900 | 300 |
| 2023-07-05 | 2 | 3 | 2 | 2 | 2,991,700 | 200 |
| 2023-07-04 | 2 | 3 | 2 | 3 | 3,619,500 | 300 |
| 2023-07-03 | 2 | 3 | 2 | 3 | 4,105,400 | 300 |
| 2023-06-30 | 2 | 3 | 2 | 2 | 1,835,100 | 200 |
| 2023-06-29 | 3 | 3 | 2 | 3 | 6,534,400 | 300 |
| 2023-06-28 | 3 | 3 | 2 | 3 | 4,848,000 | 300 |
| 2023-06-27 | 3 | 3 | 2 | 3 | 3,929,600 | 300 |
| 2023-06-26 | 3 | 3 | 2 | 2 | 2,281,600 | 200 |
| 2023-06-23 | 3 | 3 | 2 | 3 | 2,727,000 | 300 |
| 2023-06-22 | 3 | 3 | 2 | 3 | 2,944,800 | 300 |
| 2023-06-21 | 2 | 3 | 2 | 3 | 2,467,500 | 300 |
| 2023-06-20 | 2 | 3 | 2 | 2 | 2,055,100 | 200 |
| 2023-06-19 | 3 | 3 | 2 | 3 | 2,512,700 | 300 |
| 2023-06-16 | 3 | 3 | 2 | 3 | 2,426,900 | 300 |
| 2023-06-15 | 3 | 3 | 2 | 3 | 2,512,200 | 300 |
| 2023-06-14 | 2 | 3 | 2 | 3 | 2,112,600 | 300 |
| 2023-06-13 | 3 | 3 | 2 | 3 | 1,257,500 | 300 |
| 2023-06-12 | 2 | 3 | 2 | 3 | 3,398,600 | 300 |
| 2023-06-09 | 3 | 3 | 2 | 3 | 3,991,300 | 300 |
| 2023-06-08 | 3 | 3 | 2 | 2 | 2,101,200 | 200 |
| 2023-06-07 | 3 | 3 | 2 | 3 | 2,235,700 | 300 |
| 2023-06-06 | 3 | 3 | 2 | 3 | 5,386,400 | 300 |
| 2023-06-05 | 3 | 4 | 2 | 3 | 45,407,300 | 300 |
| 2023-06-02 | 3 | 3 | 2 | 3 | 1,877,800 | 300 |
| 2023-06-01 | 3 | 3 | 2 | 3 | 2,532,700 | 300 |
| 2023-05-31 | 3 | 3 | 2 | 3 | 10,787,800 | 300 |
| 2023-05-30 | 2 | 3 | 2 | 2 | 1,528,900 | 200 |
| 2023-05-29 | 3 | 3 | 2 | 3 | 2,800,600 | 300 |
| 2023-05-26 | 3 | 3 | 2 | 3 | 2,379,000 | 300 |
| 2023-05-25 | 2 | 3 | 2 | 2 | 2,720,500 | 200 |
| 2023-05-24 | 2 | 3 | 2 | 3 | 2,596,800 | 300 |
| 2023-05-23 | 3 | 3 | 2 | 2 | 2,267,300 | 200 |
| 2023-05-22 | 3 | 3 | 2 | 2 | 1,404,500 | 200 |
| 2023-05-19 | 3 | 3 | 2 | 2 | 1,435,200 | 200 |
| 2023-05-18 | 3 | 3 | 2 | 3 | 2,204,500 | 300 |
| 2023-05-17 | 2 | 3 | 2 | 3 | 1,928,500 | 300 |
| 2023-05-16 | 2 | 3 | 2 | 3 | 2,555,600 | 300 |
| 2023-05-15 | 3 | 3 | 2 | 3 | 2,906,200 | 300 |
| 2023-05-12 | 3 | 3 | 2 | 3 | 2,817,700 | 300 |
| 2023-05-11 | 2 | 3 | 2 | 2 | 2,130,800 | 200 |
| 2023-05-10 | 3 | 3 | 2 | 3 | 1,697,300 | 300 |
| 2023-05-09 | 3 | 3 | 2 | 3 | 1,888,500 | 300 |
| 2023-05-08 | 3 | 3 | 2 | 3 | 1,584,600 | 300 |
| 2023-05-02 | 3 | 3 | 2 | 3 | 2,063,500 | 300 |
| 2023-05-01 | 3 | 3 | 2 | 3 | 2,813,100 | 300 |
| 2023-04-28 | 3 | 3 | 2 | 2 | 1,868,200 | 200 |
| 2023-04-27 | 3 | 3 | 2 | 3 | 1,530,600 | 300 |
| 2023-04-26 | 2 | 3 | 2 | 3 | 5,932,500 | 300 |
| 2023-04-25 | 2 | 3 | 2 | 3 | 2,441,700 | 300 |
| 2023-04-24 | 3 | 3 | 2 | 3 | 2,760,500 | 300 |
| 2023-04-21 | 2 | 3 | 2 | 3 | 2,001,300 | 300 |
| 2023-04-20 | 3 | 3 | 2 | 2 | 1,624,300 | 200 |
| 2023-04-19 | 3 | 3 | 2 | 3 | 2,175,800 | 300 |
| 2023-04-18 | 2 | 3 | 2 | 3 | 2,786,200 | 300 |
| 2023-04-17 | 3 | 3 | 2 | 3 | 5,345,500 | 300 |
| 2023-04-14 | 4 | 4 | 2 | 3 | 46,919,700 | 300 |
| 2023-04-13 | 4 | 4 | 3 | 3 | 1,451,900 | 300 |
| 2023-04-12 | 3 | 4 | 3 | 4 | 2,284,800 | 400 |
| 2023-04-11 | 3 | 4 | 3 | 3 | 1,456,900 | 300 |
| 2023-04-10 | 3 | 4 | 3 | 4 | 951,300 | 400 |
| 2023-04-07 | 4 | 4 | 3 | 3 | 1,418,200 | 300 |
| 2023-04-06 | 4 | 4 | 3 | 4 | 1,048,700 | 400 |
| 2023-04-05 | 4 | 4 | 3 | 3 | 1,293,400 | 300 |
| 2023-04-04 | 3 | 4 | 3 | 4 | 1,634,700 | 400 |
| 2023-04-03 | 3 | 4 | 3 | 3 | 5,721,900 | 300 |
| 2023-03-31 | 4 | 4 | 3 | 3 | 1,331,700 | 300 |
| 2023-03-30 | 4 | 4 | 3 | 4 | 1,175,500 | 400 |
| 2023-03-29 | 3 | 4 | 3 | 4 | 1,145,800 | 400 |
| 2023-03-28 | 4 | 4 | 3 | 3 | 947,600 | 300 |
| 2023-03-27 | 4 | 4 | 3 | 4 | 5,771,400 | 400 |
| 2023-03-24 | 4 | 4 | 3 | 3 | 1,287,700 | 300 |
| 2023-03-23 | 4 | 4 | 3 | 4 | 923,600 | 400 |
| 2023-03-22 | 4 | 4 | 3 | 4 | 1,537,100 | 400 |
| 2023-03-20 | 4 | 4 | 3 | 4 | 1,640,300 | 400 |
| 2023-03-17 | 3 | 4 | 3 | 3 | 705,300 | 300 |
| 2023-03-16 | 4 | 4 | 3 | 4 | 1,158,700 | 400 |
| 2023-03-15 | 4 | 4 | 3 | 4 | 1,395,800 | 400 |
| 2023-03-14 | 4 | 4 | 3 | 3 | 630,600 | 300 |
| 2023-03-13 | 4 | 4 | 3 | 4 | 1,838,700 | 400 |
| 2023-03-10 | 3 | 4 | 3 | 3 | 937,300 | 300 |
| 2023-03-09 | 4 | 4 | 3 | 4 | 2,322,200 | 400 |
| 2023-03-08 | 4 | 4 | 3 | 4 | 2,452,900 | 400 |
| 2023-03-07 | 3 | 4 | 3 | 4 | 2,774,100 | 400 |
| 2023-03-06 | 4 | 4 | 3 | 3 | 1,397,000 | 300 |
| 2023-03-03 | 4 | 4 | 3 | 4 | 2,059,800 | 400 |
| 2023-03-02 | 4 | 4 | 3 | 4 | 3,316,600 | 400 |
| 2023-03-01 | 4 | 5 | 3 | 3 | 18,860,500 | 300 |
| 2023-02-28 | 5 | 5 | 4 | 5 | 778,800 | 500 |
| 2023-02-27 | 5 | 5 | 4 | 5 | 1,232,700 | 500 |
| 2023-02-24 | 5 | 5 | 4 | 5 | 1,367,500 | 500 |
| 2023-02-22 | 5 | 5 | 4 | 5 | 986,900 | 500 |
| 2023-02-21 | 5 | 5 | 4 | 4 | 1,378,300 | 400 |
| 2023-02-20 | 5 | 6 | 4 | 5 | 3,208,900 | 500 |
| 2023-02-17 | 5 | 5 | 4 | 5 | 2,421,700 | 500 |
| 2023-02-16 | 6 | 6 | 4 | 5 | 26,859,200 | 500 |
| 2023-02-15 | 6 | 6 | 5 | 5 | 2,571,900 | 500 |
| 2023-02-14 | 6 | 7 | 6 | 6 | 1,568,500 | 600 |
| 2023-02-13 | 6 | 7 | 5 | 7 | 4,253,000 | 700 |
| 2023-02-10 | 6 | 6 | 5 | 5 | 1,199,200 | 500 |
| 2023-02-09 | 6 | 6 | 5 | 6 | 1,041,100 | 600 |
| 2023-02-08 | 6 | 6 | 5 | 6 | 881,300 | 600 |
| 2023-02-07 | 7 | 7 | 5 | 6 | 11,504,600 | 600 |
| 2023-02-06 | 6 | 7 | 6 | 6 | 681,800 | 600 |
| 2023-02-03 | 7 | 7 | 6 | 6 | 486,500 | 600 |
| 2023-02-02 | 6 | 7 | 6 | 7 | 532,600 | 700 |
| 2023-02-01 | 6 | 7 | 6 | 6 | 704,600 | 600 |
| 2023-01-31 | 6 | 7 | 6 | 6 | 367,700 | 600 |
| 2023-01-30 | 7 | 7 | 6 | 6 | 438,700 | 600 |
| 2023-01-27 | 6 | 7 | 6 | 7 | 538,200 | 700 |
| 2023-01-26 | 6 | 7 | 6 | 6 | 729,900 | 600 |
| 2023-01-25 | 7 | 7 | 6 | 7 | 638,200 | 700 |
| 2023-01-24 | 7 | 7 | 6 | 6 | 578,200 | 600 |
| 2023-01-23 | 7 | 7 | 6 | 7 | 334,500 | 700 |
| 2023-01-20 | 7 | 7 | 6 | 6 | 1,191,100 | 600 |
| 2023-01-19 | 7 | 8 | 6 | 7 | 3,730,200 | 700 |
| 2023-01-18 | 8 | 8 | 7 | 8 | 681,400 | 800 |
| 2023-01-17 | 7 | 8 | 6 | 8 | 2,572,700 | 800 |
| 2023-01-16 | 7 | 7 | 6 | 7 | 939,500 | 700 |
| 2023-01-13 | 7 | 7 | 6 | 7 | 1,263,700 | 700 |
| 2023-01-12 | 7 | 7 | 6 | 6 | 1,634,800 | 600 |
| 2023-01-11 | 7 | 7 | 6 | 7 | 928,500 | 700 |
| 2023-01-10 | 7 | 7 | 6 | 7 | 1,538,100 | 700 |
| 2023-01-06 | 7 | 8 | 6 | 7 | 4,376,000 | 700 |
| 2023-01-05 | 7 | 8 | 7 | 7 | 1,045,900 | 700 |
| 2023-01-04 | 7 | 8 | 7 | 7 | 888,600 | 700 |
分割・併合履歴 ： [2023-12-27]100株→1株
