ピクスタ(3416) 東証グロース 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/25 1,205.0 1,210.0 1,205.0 1,210.0 2,300
2022/05/24 1,199.0 1,209.0 1,193.0 1,205.0 3,400
2022/05/23 1,187.0 1,208.0 1,187.0 1,199.0 3,500
2022/05/20 1,184.0 1,187.0 1,173.0 1,187.0 3,100
2022/05/19 1,153.0 1,180.0 1,131.0 1,179.0 2,500
2022/05/18 1,152.0 1,174.0 1,152.0 1,153.0 2,400
2022/05/17 1,130.0 1,153.0 1,130.0 1,152.0 5,600
2022/05/16 1,244.0 1,244.0 1,139.0 1,139.0 10,500
2022/05/13 1,240.0 1,277.0 1,220.0 1,274.0 8,600
2022/05/12 1,269.0 1,270.0 1,209.0 1,270.0 1,500
2022/05/11 1,271.0 1,271.0 1,271.0 1,271.0 100
2022/05/10 1,233.0 1,272.0 1,233.0 1,272.0 900
2022/05/09 1,246.0 1,271.0 1,234.0 1,271.0 800
2022/05/06 1,245.0 1,276.0 1,245.0 1,276.0 1,600
2022/05/02 1,242.0 1,254.0 1,242.0 1,245.0 11,300
2022/04/28 1,276.0 1,276.0 1,246.0 1,272.0 900
2022/04/27 1,277.0 1,277.0 1,277.0 1,277.0 -
2022/04/26 1,277.0 1,277.0 1,277.0 1,277.0 -
2022/04/25 1,278.0 1,278.0 1,241.0 1,277.0 1,200
2022/04/22 1,263.0 1,280.0 1,250.0 1,278.0 500
2022/04/21 1,280.0 1,287.0 1,263.0 1,263.0 700
2022/04/20 1,290.0 1,298.0 1,290.0 1,293.0 500
2022/04/19 1,296.0 1,296.0 1,266.0 1,276.0 500
2022/04/18 1,278.0 1,279.0 1,272.0 1,272.0 500
2022/04/15 1,255.0 1,277.0 1,255.0 1,268.0 1,000
2022/04/14 1,316.0 1,316.0 1,277.0 1,277.0 900
2022/04/13 1,296.0 1,300.0 1,253.0 1,300.0 3,600
2022/04/12 1,248.0 1,269.0 1,235.0 1,269.0 1,700
2022/04/11 1,292.0 1,320.0 1,232.0 1,278.0 6,300
2022/04/08 1,300.0 1,311.0 1,280.0 1,305.0 3,300
2022/04/07 1,340.0 1,340.0 1,283.0 1,300.0 4,300
2022/04/06 1,357.0 1,357.0 1,340.0 1,340.0 400
2022/04/05 1,345.0 1,382.0 1,310.0 1,357.0 4,600
2022/04/04 1,382.0 1,396.0 1,341.0 1,351.0 3,400
2022/04/01 1,400.0 1,400.0 1,331.0 1,369.0 9,900
2022/03/31 1,436.0 1,454.0 1,401.0 1,410.0 8,200
2022/03/30 1,479.0 1,479.0 1,437.0 1,441.0 4,600
2022/03/29 1,496.0 1,496.0 1,465.0 1,465.0 3,500
2022/03/28 1,485.0 1,496.0 1,481.0 1,481.0 5,200
2022/03/25 1,435.0 1,474.0 1,435.0 1,474.0 3,700
2022/03/24 1,422.0 1,450.0 1,421.0 1,435.0 4,300
2022/03/23 1,440.0 1,440.0 1,421.0 1,421.0 5,500
2022/03/22 1,438.0 1,458.0 1,436.0 1,450.0 7,900
2022/03/18 1,409.0 1,425.0 1,402.0 1,425.0 5,300
2022/03/17 1,400.0 1,410.0 1,360.0 1,393.0 6,500
2022/03/16 1,355.0 1,388.0 1,355.0 1,386.0 4,000
2022/03/15 1,425.0 1,435.0 1,320.0 1,351.0 8,300
2022/03/14 1,385.0 1,425.0 1,353.0 1,425.0 14,100
2022/03/11 1,330.0 1,385.0 1,330.0 1,385.0 4,800
2022/03/10 1,306.0 1,360.0 1,306.0 1,360.0 4,200