[3416 東証マザーズ] ピクスタ 日足 時系列データ

[3416 東証マザーズ] ピクスタ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181287.001287.001281.001282.0022002827200
2017-08-171257.001272.001250.001272.0021002636600
2017-08-161230.001257.001228.001257.0074009141100
2017-08-151249.001270.001230.001235.001070013379400
2017-08-141290.001295.001250.001278.00990012610900
2017-08-101342.001365.001312.001318.001090014639600
2017-08-091397.001397.001346.001388.0032004390900
2017-08-081395.001400.001365.001370.0067009263000
2017-08-071352.001377.001345.001377.00920012436200
2017-08-041340.001352.001340.001352.009001211200
2017-08-031323.001350.001321.001332.0025003342300
2017-08-021324.001338.001305.001324.0055007286300
2017-08-011330.001330.001324.001324.0025003313200
2017-07-311336.001337.001329.001330.0032004259700
2017-07-281340.001340.001303.001340.001270016792700
2017-07-271332.001350.001332.001342.0046006176300
2017-07-261352.001352.001332.001332.0063008465200
2017-07-251334.001350.001330.001331.0049006544100
2017-07-241319.001334.001315.001332.0042005564000
2017-07-211302.001323.001300.001323.0018002346900
2017-07-201306.001329.001304.001304.0067008805500
2017-07-191311.001311.001291.001291.0017002204600
2017-07-181299.001299.001280.001283.0056007213000
2017-07-141280.001316.001277.001299.0053006841700
2017-07-131286.001315.001286.001290.0072009386100
2017-07-121296.001315.001283.001286.0068008806100
2017-07-111318.001318.001290.001294.0051006647800
2017-07-101318.001340.001277.001299.001380017984500
2017-07-071273.001300.001260.001268.0036004609500
2017-07-061279.001298.001262.001273.00860010985500
2017-07-051267.001292.001256.001265.0044005558100
2017-07-041291.001320.001260.001260.00870011146200
2017-07-031343.001343.001285.001285.0040005281000
2017-06-301325.001348.001290.001313.001040013651200
2017-06-291284.001330.001284.001330.0061007993100
2017-06-281290.001300.001283.001300.0040005185600
2017-06-271295.001302.001277.001281.0035004516700
2017-06-261301.001366.001261.001299.001560020413600
2017-06-231298.001317.001283.001287.00930012059400
2017-06-221298.001298.001243.001270.001200015273100
2017-06-211285.001299.001280.001298.0049006288800
2017-06-201306.001306.001285.001285.0073009422600
2017-06-191290.001319.001290.001291.00900011721700
2017-06-161303.001320.001290.001290.001030013413900
2017-06-151320.001329.001303.001311.0051006699600
2017-06-141327.001335.001320.001323.00850011257800
2017-06-131330.001349.001320.001330.00780010379000
2017-06-121359.001359.001300.001330.001650021795200
2017-06-091331.001370.001303.001340.001370018177000
2017-06-081318.001332.001300.001332.00940012318200
2017-06-071299.001324.001298.001302.00950012422600
2017-06-061371.001371.001261.001328.001830024240800
2017-06-051342.001537.001312.001341.003500049065300
2017-06-021340.001348.001312.001312.00820010894800
2017-06-011349.001370.001305.001330.001200015995200
2017-05-311329.001345.001320.001336.0058007727000
2017-05-301325.001325.001309.001320.0024003168300
2017-05-291313.001338.001303.001327.0037004849900
2017-05-261336.001358.001309.001311.001250016726300
2017-05-251361.001381.001349.001350.001190016143600
2017-05-241331.001360.001313.001320.003200043147300
2017-05-231300.001311.001288.001304.0070009090100
2017-05-221361.001361.001291.001292.00970012732700
2017-05-191335.001376.001335.001338.001070014450800
2017-05-181340.001391.001327.001327.001500020387700
2017-05-171340.001434.001333.001400.002180029944100
2017-05-161333.001369.001311.001340.003170042533200
2017-05-151193.001320.001180.001317.002380029717500
2017-05-121265.001266.001203.001217.001970024246000
2017-05-111270.001290.001237.001290.001810022840600
2017-05-101210.001274.001210.001267.001000012511400
2017-05-091213.001230.001184.001195.002920035191200
2017-05-081200.001234.001198.001233.001080013145400
2017-05-021162.001184.001162.001180.0025002935600
2017-05-011156.001179.001152.001161.0041004770000
2017-04-281170.001172.001159.001160.0010001164300
2017-04-271185.001195.001152.001177.0055006466400
2017-04-261163.001199.001163.001190.0049005799000
2017-04-251163.001163.001145.001145.0042004850300
2017-04-241164.001164.001145.001146.0026003005400
2017-04-211151.001160.001128.001139.0078008919500
2017-04-201155.001160.001149.001149.0022002538700
2017-04-191156.001173.001150.001150.0036004171500
2017-04-181170.001170.001153.001166.0014001630600
2017-04-171121.001180.001121.001180.0045005167800
2017-04-141160.001178.001141.001145.0048005593800
2017-04-131138.001170.001138.001156.0039004492100
2017-04-121189.001200.001152.001152.0076009007900
2017-04-111194.001200.001155.001187.0065007717100
2017-04-101162.001192.001160.001190.0032003774200
2017-04-071150.001161.001142.001161.0023002644800
2017-04-061162.001168.001156.001160.0035004068000
2017-04-051200.001204.001166.001166.001290015370600
2017-04-041239.001239.001210.001217.0073008976700
2017-04-031272.001272.001241.001241.0051006385500
2017-03-311277.001277.001251.001260.0060007558500
2017-03-301274.001281.001270.001270.0040005097700
2017-03-291269.001288.001267.001274.001690021596100
2017-03-281296.001296.001271.001273.0052006664900
2017-03-271300.001317.001297.001297.0042005477800
2017-03-241320.001320.001300.001302.0027003534100
2017-03-231305.001310.001302.001306.0024003132100
2017-03-221300.001320.001300.001305.0046006016200
2017-03-211302.001320.001302.001304.00770010046600
2017-03-171351.001351.001303.001322.00800010599500
2017-03-161361.001370.001354.001356.0039005307000
2017-03-151395.001405.001361.001365.0070009632900
2017-03-141425.001425.001395.001396.0049006876200
2017-03-131397.001401.001397.001397.0026003635900
2017-03-101412.001417.001390.001397.0035004899800
2017-03-091415.001415.001385.001388.002000028049200
2017-03-081421.001448.001420.001422.0052007422400
2017-03-071441.001450.001430.001430.0064009225500
2017-03-061452.001472.001428.001436.0068009807500
2017-03-031483.001483.001450.001451.001780026106900
2017-03-021497.001507.001491.001507.0027004042800
2017-03-011506.001506.001503.001503.0011001653700
2017-02-281534.001534.001498.001503.0015002275900
2017-02-271482.001503.001480.001503.00970014384800
2017-02-241500.001521.001495.001502.0024003602000
2017-02-231508.001523.001501.001501.0016002406600
2017-02-221522.001531.001501.001510.0024003631500
2017-02-211526.001535.001506.001514.0039005888500
2017-02-201538.001539.001525.001526.0018002764200
2017-02-171547.001547.001506.001524.0056008591600
2017-02-161505.001527.001500.001508.00830012518000
2017-02-151510.001540.001510.001513.00690010468400
2017-02-141493.001540.001450.001527.004880073144900
2017-02-131725.001729.001693.001693.00680011632900
2017-02-101677.001685.001637.001685.00940015730400
2017-02-091635.001650.001612.001620.0054008780500
2017-02-081633.001633.001614.001614.009001463400
2017-02-071635.001635.001601.001601.007001137700
2017-02-061640.001678.001640.001660.0011001826000
2017-02-031636.001640.001606.001640.009001471600
2017-02-021580.001623.001580.001623.008001280100
2017-02-011631.001631.001567.001580.0048007658900
2017-01-311636.001643.001632.001632.0022003605400
2017-01-301679.001679.001659.001659.0014002331300
2017-01-271688.001704.001671.001685.0040006735400
2017-01-261699.001699.001676.001676.006001010200
2017-01-251706.001706.001650.001660.00750012475600
2017-01-241706.001706.001660.001705.0040006743700
2017-01-231690.001711.001669.001672.0024004045000
2017-01-201688.001688.001668.001679.006001006100
2017-01-191661.001689.001661.001688.008001348200
2017-01-181745.001750.001665.001678.0050008557000
2017-01-171675.001750.001621.001748.002340039417800
2017-01-161649.001658.001622.001658.00680011207100
2017-01-131617.001617.001611.001611.0010001613600
2017-01-121639.001644.001600.001617.0037005994000
2017-01-111680.001680.001635.001644.0017002830500
2017-01-101665.001685.001651.001680.0045007503600
2017-01-061580.001646.001579.001625.00720011667800
2017-01-051552.001570.001551.001561.0040006230100
2017-01-041565.001565.001541.001549.0030004656500
2016-12-301561.001581.001560.001561.0046007206700
2016-12-291598.001598.001567.001589.0016002522600
2016-12-281600.001605.001570.001588.0044006959000
2016-12-271600.001600.001574.001600.0038006063900
2016-12-261599.001600.001571.001598.0060009549700
2016-12-221588.001600.001543.001600.001310020629000
2016-12-211619.001619.001587.001588.0043006924400
2016-12-201605.001620.001580.001620.00870013919600
2016-12-191626.001626.001592.001605.0042006733500
2016-12-161632.001632.001580.001626.00670010798300
2016-12-151680.001680.001603.001632.00890014657300
2016-12-141618.001650.001590.001650.001840029818600
2016-12-131574.001584.001533.001552.00980015292800
2016-12-121573.001595.001501.001550.002100032315400
2016-12-091499.001595.001499.001533.002400037075200
2016-12-081490.001505.001412.001469.003080045282700
2016-12-071538.001540.001526.001526.00940014413200
2016-12-061600.001610.001577.001578.00680010834700
2016-12-051687.001687.001636.001640.0035005819900
2016-12-021725.001725.001688.001688.0024004080200
2016-12-011700.001715.001696.001711.0047008034600
2016-11-301711.001714.001700.001714.0021003579200
2016-11-291692.001711.001692.001711.009001534500
2016-11-281700.001716.001700.001705.0024004083500
2016-11-251717.001723.001701.001701.0019003257300
2016-11-241715.001723.001715.001717.0019003263900
2016-11-221741.001749.001729.001736.0030005215500
2016-11-211774.001781.001751.001754.0024004251200
2016-11-181790.001800.001760.001780.0031005518100
2016-11-171792.001792.001762.001790.0025004467900
2016-11-161799.001818.001797.001797.0012002170400
2016-11-151794.001819.001794.001800.0010001800700
2016-11-141771.001829.001770.001791.00900016050300
2016-11-111894.001915.001875.001890.0020003792000
2016-11-101850.001890.001835.001835.0018003341900
2016-11-091841.001841.001752.001752.0020003579800
2016-11-081922.001922.001840.001855.0027004993800
2016-11-071888.001888.001871.001882.00300564100
2016-11-041892.001934.001883.001888.00590011185700
2016-11-021987.001987.001873.001940.001180022869900
2016-11-011933.001933.001881.001882.0025004774300
2016-10-311918.001918.001918.001918.00200383600
2016-10-281886.001915.001886.001910.006001143600
2016-10-271892.001900.001886.001886.0021003980000
2016-10-261927.001940.001904.001911.0010001925000
2016-10-251922.001927.001914.001927.0019003654000
2016-10-241910.001926.001908.001922.0031005943700
2016-10-211865.001906.001862.001905.0023004330000
2016-10-201850.001862.001835.001862.0037006843300
2016-10-191830.001838.001816.001823.0029005309500
2016-10-181791.001830.001790.001796.0040007202800
2016-10-171809.001845.001778.001805.0030005425800
2016-10-141771.001773.001771.001773.0011001949900
2016-10-131799.001799.001799.001799.00100179900
2016-10-121800.001800.001746.001770.00590010489200
2016-10-111754.001780.001727.001767.00620010943200
2016-10-071725.001743.001725.001727.0020003460800
2016-10-061750.001750.001726.001740.0010001735500
2016-10-051715.001757.001715.001738.001440024917400
2016-10-041756.001756.001710.001755.0027004679900
2016-10-031751.001756.001731.001756.007001222100
2016-09-301760.001760.001752.001752.00400703100
2016-09-291777.001777.001753.001760.0025004416600
2016-09-281776.001778.001776.001778.00200355400
2016-09-271755.001775.001755.001775.00300528600
2016-09-261745.001777.001745.001776.0011001932000
2016-09-231760.001760.001751.001751.0014002457200
2016-09-211760.001760.001758.001758.0015002639800
2016-09-201741.001760.001741.001760.00400698300
2016-09-161750.001750.001750.001750.0012002100000
2016-09-151785.001785.001752.001752.00500882600
2016-09-141790.001790.001790.001790.00100179000
2016-09-131798.001798.001763.001763.006001061300
2016-09-121780.001820.001760.001760.0015002658500
2016-09-091837.001839.001782.001782.0043007834800
2016-09-081808.001808.001790.001800.00300539800
2016-09-071795.001795.001768.001768.00500894500
2016-09-061760.001785.001760.001764.0011001941600
2016-09-051763.001780.001760.001760.0037006532100
2016-09-021767.001804.001764.001764.0030005348400
2016-09-011778.001799.001778.001790.0019003399600
2016-08-311800.001810.001790.001790.0022003959500
2016-08-301842.001842.001815.001816.0022004030700
2016-08-291860.001860.001842.001842.0014002589900
2016-08-261862.001910.001850.001870.0033006166600
2016-08-251911.001911.001911.001911.00100191100
2016-08-241867.001883.001861.001883.0014002623600
2016-08-231855.001882.001855.001867.0021003914400
2016-08-221880.001899.001880.001882.0012002261600
2016-08-191901.001901.001880.001880.0010001885000
2016-08-181867.001928.001867.001911.0021003988400
2016-08-171872.001900.001867.001867.0015002811700
2016-08-161902.001925.001885.001895.0027005128600
2016-08-151930.001950.001900.001932.00750014417900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog