[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 
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
2016-08-121939.001997.001939.001970.001040020433500
2016-08-101947.001947.001918.001918.009001740400
2016-08-091939.001939.001931.001931.00400774800
2016-08-081897.001940.001897.001913.00710013662400
2016-08-051899.001899.001887.001897.007001325700
2016-08-041930.001939.001885.001907.0048009160200
2016-08-031900.001900.001835.001840.0049009061400
2016-08-021870.001900.001870.001900.00400752300
2016-08-0100
2016-07-291873.001892.001850.001875.0021003933300
2016-07-281902.001903.001871.001873.0022004138400
2016-07-271947.001947.001891.001929.0022004203700
2016-07-261900.001955.001899.001947.0030005800400
2016-07-251896.001901.001896.001900.009001709500
2016-07-221896.001919.001895.001900.0024004561800
2016-07-211931.001931.001895.001915.0016003051500
2016-07-201896.001897.001890.001891.0027005115100
2016-07-191895.001960.001895.001897.0030005717800
2016-07-151960.001960.001880.001900.0030005709000
2016-07-141890.001959.001890.001959.0013002494300
2016-07-131896.001918.001890.001916.0012002279000
2016-07-121892.001928.001891.001897.0030005708200
2016-07-111920.001922.001879.001881.0014002665800
2016-07-081900.001900.001861.001861.0040007542700
2016-07-071920.001920.001892.001892.0045008584200
2016-07-061943.001975.001900.001914.0042008076600
2016-07-051985.001985.001963.001963.0021004136000
2016-07-041990.002010.001985.001985.0018003595600
2016-07-011940.002025.001940.002025.0038007494300
2016-06-301951.001981.001932.001941.0027005258200
2016-06-292060.002073.001940.001940.001130022556500
2016-06-281812.002049.001810.002047.001130022695300
2016-06-271805.001892.001805.001892.0031005696400
2016-06-241960.001960.001770.001770.001270023766200
2016-06-231999.001999.001900.001920.0047009077300
2016-06-221892.002020.001892.001977.0047009271300
2016-06-211908.001916.001908.001910.0011002100400
2016-06-201873.002000.001873.001908.0031005941200
2016-06-171841.001910.001841.001873.00580010911600
2016-06-162005.002037.001849.001860.00950017964800
2016-06-151858.001940.001855.001927.00650012294300
2016-06-141990.002050.001850.001926.001560030411700
2016-06-132061.002099.002008.002012.001550031499600
2016-06-102044.002171.002044.002120.002200046386300
2016-06-092050.002074.002003.002021.00610012375400
2016-06-082000.002050.001990.002000.0039007859200
2016-06-071987.002027.001980.001999.0013002592800
2016-06-062040.002040.001982.001985.0035006988800
2016-06-031971.002055.001971.002010.00980019663000
2016-06-022000.002000.001950.001971.0048009467000
2016-06-011997.002019.001981.002000.0024004804500
2016-05-312022.002025.001970.002000.0037007367800
2016-05-302001.002039.001940.002002.00560011173900
2016-05-272005.002050.002005.002040.0031006279800
2016-05-262050.002058.002001.002050.00550011217800
2016-05-252001.002120.002000.002053.001170024046700
2016-05-242016.002199.001991.001997.003950082230700
2016-05-232050.002060.001965.002013.001010020468500
2016-05-201850.002040.001850.002030.003230063820300
2016-05-191850.001850.001821.001850.0046008468900
2016-05-181790.001845.001790.001829.0049008924900
2016-05-171791.001800.001788.001791.0029005201000
2016-05-161837.001860.001811.001813.001220022314700
2016-05-131705.001750.001705.001740.0031005347800
2016-05-121750.001750.001738.001745.0010001741900
2016-05-111780.001785.001756.001756.0040007107100
2016-05-101798.001804.001763.001776.0038006786700
2016-05-091760.001765.001730.001760.0024004212700
2016-05-061680.001720.001680.001720.0033005568100
2016-05-021671.001710.001670.001675.0015002517100
2016-04-281740.001740.001683.001683.0034005786900
2016-04-271747.001747.001685.001725.00500855200
2016-04-261746.001760.001685.001715.0049008353300
2016-04-251785.001788.001726.001744.0030005267200
2016-04-221787.001788.001747.001788.0013002315400
2016-04-211757.001789.001718.001787.0031005453700
2016-04-201795.001795.001752.001757.0021003722900
2016-04-191789.001796.001785.001785.0011001967000
2016-04-181748.001749.001701.001749.0045007751700
2016-04-151769.001799.001751.001789.0020003541300
2016-04-141757.001809.001750.001809.0021003707000
2016-04-131683.001750.001683.001750.0023003940900
2016-04-121655.001699.001655.001671.0020003351600
2016-04-111650.001689.001650.001654.0015002484400
2016-04-081605.001650.001605.001625.0042006837100
2016-04-071613.001679.001613.001631.0056009149900
2016-04-061630.001676.001630.001653.0038006286300
2016-04-051800.001801.001685.001685.00650011287300
2016-04-041800.001800.001783.001787.0027004834700
2016-04-011820.001860.001781.001783.00780014185200
2016-03-311725.001799.001710.001780.0042007452000
2016-03-301750.001750.001725.001725.0035006069700
2016-03-291720.001720.001710.001710.00400687000
2016-03-281700.001729.001700.001703.0030005130200
2016-03-251714.001724.001696.001699.0052008893800
2016-03-241700.001748.001700.001720.0020003441800
2016-03-231751.001751.001710.001710.0010001733500
2016-03-221791.001817.001711.001711.0047008199200
2016-03-181751.001761.001751.001751.008001404600
2016-03-171805.001805.001772.001785.0021003755200
2016-03-161790.001810.001765.001765.0019003407200
2016-03-151834.001835.001787.001789.0035006343100
2016-03-141850.001850.001771.001825.00620011308600
2016-03-111700.001730.001700.001701.0013002216400
2016-03-101723.001723.001705.001710.0011001883400
2016-03-091713.001713.001699.001699.0031005285200
2016-03-081795.001795.001753.001753.0018003181800
2016-03-071800.001800.001777.001790.0015002693400
2016-03-041800.001823.001800.001805.0022003987900
2016-03-031804.001810.001782.001787.0020003584700
2016-03-021815.001823.001751.001804.0027004844100
2016-03-011805.001806.001775.001799.0025004464800
2016-02-291800.001863.001743.001819.00630011280800
2016-02-261852.001900.001769.001772.00630011501200
2016-02-251919.001919.001811.001880.0024004503400
2016-02-241810.001960.001740.001919.00680012663300
2016-02-231800.001970.001750.001755.003070056263100
2016-02-221580.001650.001580.001650.0022003560500
2016-02-191600.001600.001560.001575.0014002202400
2016-02-181600.001620.001600.001603.0024003858700
2016-02-171518.001570.001518.001560.0027004175200
2016-02-161550.001557.001511.001515.0060009229600
2016-02-151595.001595.001488.001547.001210018463100
2016-02-121580.001580.001402.001485.001990029999000
2016-02-101790.001791.001564.001675.00940016135500
2016-02-091870.001870.001813.001840.0017003134700
2016-02-081810.001901.001805.001901.0020003659600
2016-02-051969.001969.001811.001817.0049009136000
2016-02-041970.001970.001960.001960.0012002360200
2016-02-032080.002080.001989.001989.0032006517400
2016-02-022019.002019.001980.002000.0010001999600
2016-02-012015.002020.001992.001997.0022004412500
2016-01-292019.002019.001969.002008.0018003583900
2016-01-282020.002020.001968.001968.0011002191100
2016-01-271969.002028.001920.002028.0031006163900
2016-01-261905.001948.001845.001929.0034006453000
2016-01-251809.001900.001809.001900.0031005705900
2016-01-221760.001849.001760.001849.00700012575300
2016-01-211805.001849.001778.001798.00590010661700
2016-01-201921.001930.001817.001825.001130021182300
2016-01-191980.001988.001918.001949.0042008213300
2016-01-181901.001949.001881.001907.00610011655600
2016-01-151999.001999.001950.001984.0037007280800
2016-01-142021.002021.001900.001939.001070021035000
2016-01-132045.002055.002022.002023.0040008149500
2016-01-122100.002139.002001.002008.001160023708300
2016-01-082120.002150.002080.002123.001610034074000
2016-01-072075.002088.002075.002076.00630013093200
2016-01-062149.002149.002070.002080.001240025881200
2016-01-052124.002135.002071.002100.002220046676400
2016-01-042178.002217.002150.002150.00850018461200
2015-12-302205.002240.002160.002177.002380051962700
2015-12-292285.002285.002211.002215.00600013450500
2015-12-282228.002281.002166.002253.001740039147200
2015-12-252098.002184.002081.002178.00780016489300
2015-12-242135.002162.002098.002098.001570033326500
2015-12-222120.002180.002120.002133.00980021046700
2015-12-212180.002180.002091.002091.00990021117400
2015-12-182197.002200.002057.002101.002270048485400
2015-12-172199.002284.002190.002205.002160047908000
2015-12-162197.002245.002150.002192.001750038465800
2015-12-152335.002335.002188.002191.001490033395800
2015-12-142310.002336.002230.002300.002130048622300
2015-12-112379.002464.002351.002355.002250054032200
2015-12-102315.002355.002285.002329.00820018979200
2015-12-092362.002387.002315.002315.001170027595200
2015-12-082400.002419.002361.002373.001170027912600
2015-12-072355.002479.002350.002431.003680088506100
2015-12-042345.002360.002300.002355.001580036829600
2015-12-032275.002370.002255.002370.001770041022500
2015-12-022360.002380.002258.002265.002640060803900

   ※ 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