[6731 東証2部] ピクセラ 日足 時系列データ

[6731 東証2部] ピクセラ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18190.00191.00186.00188.00683400128166900
2017-12-15193.00193.00188.00190.00609500115729900
2017-12-14187.00195.00185.00194.00960200183203100
2017-12-13192.00193.00186.00188.00803100152446000
2017-12-12196.00196.00193.00193.0046740090969300
2017-12-11194.00197.00194.00196.0048410094551500
2017-12-08198.00198.00192.00194.00564000109789000
2017-12-07188.00197.00187.00197.00803600154714200
2017-12-06194.00194.00187.00187.00830900158207700
2017-12-05196.00197.00191.00192.00984300190444600
2017-12-04200.00200.00196.00197.00852900168032800
2017-12-01200.00200.00196.00199.001182600234577300
2017-11-30204.00205.00197.00200.001409700282171800
2017-11-29208.00209.00205.00205.00755900156058700
2017-11-28210.00211.00208.00208.0040450084573700
2017-11-27210.00211.00207.00208.00905200189260100
2017-11-24210.00212.00208.00211.00569100119448400
2017-11-22212.00214.00210.00211.00599400127037900
2017-11-21211.00214.00210.00211.00473400100105300
2017-11-20211.00213.00209.00209.00720500151716100
2017-11-17215.00216.00210.00213.00942400199852400
2017-11-16213.00219.00211.00215.00718800154195700
2017-11-15230.00231.00214.00215.002672700592293500
2017-11-14219.00223.00217.00221.00749400165560600
2017-11-13222.00223.00219.00220.00546500120684100
2017-11-10217.00221.00216.00219.00655200142560000
2017-11-09224.00227.00214.00219.001552100342227800
2017-11-08227.00227.00221.00222.00852800190426400
2017-11-07227.00230.00226.00227.00648800147854400
2017-11-06225.00233.00224.00229.001227800279565000
2017-11-02231.00232.00221.00225.001556100351079100
2017-11-01223.00232.00222.00231.002005500456959500
2017-10-31219.00224.00219.00221.00723800160278900
2017-10-30216.00221.00216.00219.00673500147119600
2017-10-27216.00219.00213.00216.00752300162184000
2017-10-26216.00219.00214.00215.00807400174380400
2017-10-25218.00220.00216.00217.00858100187434700
2017-10-24218.00219.00216.00216.00585700127097700
2017-10-23213.00227.00212.00218.002009100440348400
2017-10-20212.00217.00211.00212.00644800137542800
2017-10-19215.00215.00212.00214.0044270094406400
2017-10-18215.00215.00212.00213.0036820078637100
2017-10-17217.00219.00213.00213.00699400150947900
2017-10-16219.00220.00216.00216.00839300182510400
2017-10-13220.00226.00219.00221.001044400231540500
2017-10-12219.00222.00219.00220.00683600150607500
2017-10-11221.00222.00218.00219.001194900262546100
2017-10-10226.00226.00219.00220.001690000374064400
2017-10-06220.00242.00217.00223.0075162001723456100
2017-10-05222.00223.00219.00219.001020900225041000
2017-10-04225.00226.00222.00222.00906400202564300
2017-10-03225.00227.00223.00225.00820300185039000
2017-10-02223.00226.00220.00225.00661200147655600
2017-09-29225.00226.00220.00222.001048300233272200
2017-09-28217.00229.00217.00224.001783400397610400
2017-09-27215.00219.00214.00216.00861000186172300
2017-09-26224.00224.00216.00216.001352900295598900
2017-09-25222.00227.00220.00222.001498200333610000
2017-09-22233.00235.00220.00220.004112000923808200
2017-09-21247.00263.00230.00233.00203174005044916100
2017-09-20211.00223.00205.00219.0054104001161641300
2017-09-19211.00215.00210.00210.00828600175491300
2017-09-15204.00211.00202.00209.00739600154035100
2017-09-14211.00215.00205.00206.001590000331302300
2017-09-13220.00223.00214.00214.001238800269621400
2017-09-12209.00227.00209.00219.001528500332329500
2017-09-11205.00215.00205.00210.001019300215008100
2017-09-08201.00209.00199.00205.00943900192984300
2017-09-07204.00211.00202.00203.001137800233645700
2017-09-06194.00211.00191.00204.002164600434920600
2017-09-05223.00224.00203.00205.004237200895262800
2017-09-04232.00233.00225.00226.001913800435033000
2017-09-01241.00241.00235.00235.001155900274585500
2017-08-31237.00240.00237.00238.00888500211634700
2017-08-30244.00245.00237.00239.001502100361089300
2017-08-29240.00246.00240.00241.001430700346164100
2017-08-28242.00248.00238.00246.003453500841779900
2017-08-25243.00243.00232.00232.001768200420422200
2017-08-24231.00244.00229.00237.003070600730449600
2017-08-23231.00237.00228.00230.001611700373187900
2017-08-22238.00238.00230.00230.002835200659783700
2017-08-21242.00244.00235.00238.002145400512623300
2017-08-18246.00251.00241.00245.002439000598529000
2017-08-17254.00259.00250.00254.001861500474070300
2017-08-16248.00263.00243.00249.0044260001120814700
2017-08-15234.00244.00234.00240.002005300479597600
2017-08-14240.00254.00235.00235.0047507001154100400
2017-08-10254.00270.00252.00261.0040516001060291700
2017-08-09250.00254.00242.00250.003177900782400500
2017-08-08255.00261.00249.00250.003674300929750500
2017-08-07271.00278.00256.00256.0047511001259100600
2017-08-04271.00293.00265.00266.0090720002520589100
2017-08-03300.00302.00267.00274.00168975004752969900
2017-08-02312.00326.00301.00308.00241547007552271500
2017-08-01297.00330.00277.00317.005457600016624602000
2017-07-31237.00295.00224.00265.003954030010841572300
2017-07-28242.00245.00237.00239.002628700630958700
2017-07-27240.00283.00237.00244.00166434004278487500
2017-07-26243.00244.00237.00239.001610700386675200
2017-07-25239.00244.00236.00241.001821400436878300
2017-07-24250.00250.00233.00243.003308200795540900
2017-07-21256.00259.00251.00251.001424900360917900
2017-07-20254.00262.00251.00257.001790600458179900
2017-07-19255.00258.00249.00253.002212000558950300
2017-07-18250.00275.00250.00258.0041237001084315600
2017-07-14273.00275.00261.00263.0038177001014946100
2017-07-13287.00290.00271.00279.0052895001478957200
2017-07-12300.00312.00281.00288.00143094004218070900
2017-07-11258.00284.00256.00280.00142507003905766500
2017-07-10251.00255.00246.00250.003335300835652700
2017-07-07238.00257.00236.00243.0045321001107221000
2017-07-06232.00272.00231.00239.00131239003276506500
2017-07-05246.00246.00227.00234.0068063001585242500
2017-07-04275.00296.00237.00246.00154984004085418900
2017-07-03235.00299.00232.00285.00315151008412805200
2017-06-30210.00225.00206.00225.0050160001090886200
2017-06-29203.00227.00198.00214.0074510001592240900
2017-06-28210.00211.00198.00203.003669000747006900
2017-06-27207.00212.00197.00211.004603300950520900
2017-06-26206.00207.00189.00205.0057448001135088600
2017-06-23214.00214.00204.00208.004704400977728200
2017-06-22211.00219.00209.00217.0052216001110930200
2017-06-21240.00244.00220.00225.00123814002871006500
2017-06-20211.00233.00209.00220.00152708003372778900
2017-06-19209.00216.00204.00208.00101474002118631300
2017-06-16226.00234.00205.00206.00173304003786339400
2017-06-15245.00246.00220.00234.00194662004549999900
2017-06-14333.00334.00247.00251.00331647009262248800
2017-06-13451.00452.00309.00309.004053680014107120400
2017-06-12389.00389.00372.00389.0045290001754034600
2017-06-09253.00309.00240.00309.00314886008664903300
2017-06-08228.00229.00216.00229.00113761002586963300
2017-06-07154.00179.00153.00179.00232940003866388500
2017-06-06130.00174.00121.00150.00224626003244348600
2017-06-05141.00155.00132.00135.00174588002492960600
2017-06-02115.00153.00110.00129.00198134002470889500
2017-06-01114.00121.00106.00117.00140039001600879000
2017-05-3197.00127.0097.00106.00241381002750411800
2017-05-3097.0098.0096.0097.0015530015064300
2017-05-2997.0098.0097.0097.001004009768600
2017-05-2699.0099.0097.0097.0019090018669000
2017-05-2599.0099.0098.0099.0017550017323700
2017-05-2499.00100.0098.0099.0015530015414500
2017-05-2398.00102.0098.0099.0056590056443100
2017-05-2298.0099.0098.0098.0019950019643500
2017-05-1998.0098.0097.0097.00733007175900
2017-05-1896.0099.0096.0097.0036500035262800
2017-05-1799.0099.0097.0099.0024490024064000
2017-05-16101.00102.0098.0098.0095500095461400
2017-05-1596.0097.0095.0096.0019390018599200
2017-05-1299.0099.0096.0096.0022980022295700
2017-05-1199.00100.0098.0098.0027810027522800
2017-05-1098.00101.0098.00100.0022430022319200
2017-05-0998.00101.0098.0098.0034920034636900
2017-05-0898.00100.0097.00100.0025060024682600
2017-05-0297.0098.0096.0097.0012170011806300
2017-05-0197.0098.0096.0097.00841008149400
2017-04-2897.0098.0096.0097.0012090011730100
2017-04-2797.0098.0096.0097.0012130011766400
2017-04-2697.0098.0097.0097.00517005020300
2017-04-2596.0098.0096.0096.00795007710900
2017-04-2497.0099.0096.0096.0040910039855100
2017-04-2197.0098.0095.0096.0020130019447400
2017-04-2099.0099.0096.0097.0016420016006500
2017-04-1995.0099.0095.0099.0013680013279300
2017-04-1895.0098.0094.0096.0019260018449300
2017-04-1793.0095.0091.0094.0034180031820600
2017-04-1493.0096.0093.0094.0018280017194300
2017-04-1392.0095.0092.0094.0028400026335100
2017-04-1296.0096.0091.0094.0076320071437100
2017-04-1198.0099.0096.0096.0021940021361800
2017-04-1098.0099.0097.0098.00989009722400
2017-04-0797.0099.0096.0098.0033170032195100
2017-04-0699.00100.0093.0098.001131300110048800
2017-04-0599.00101.0099.00100.0019140019098500
2017-04-04101.00101.0099.00100.0071060070813200
2017-04-03102.00102.00100.00102.0043600044114000
2017-03-31101.00103.00101.00101.0011900012135900
2017-03-30102.00102.00101.00102.0012130012271000
2017-03-29102.00102.00100.00102.0015610015781700
2017-03-28100.00102.00100.00101.0013580013688000
2017-03-27101.00101.00100.00101.0031220031457800
2017-03-24100.00102.0099.00102.0028430028548000
2017-03-2399.00101.0099.0099.0040600040406600
2017-03-22100.00101.0099.00100.0065610065585500
2017-03-21101.00101.00100.00101.0038110038422100
2017-03-17101.00102.00101.00101.0011700011851300
2017-03-16101.00102.00100.00101.0055830056492400
2017-03-15101.00102.00100.00100.0054460054857000
2017-03-14102.00103.00101.00101.0081610082815500
2017-03-13103.00104.00102.00102.0043030044246200
2017-03-10103.00104.00102.00102.0054010055606000
2017-03-09104.00104.00102.00103.0058700060654200
2017-03-08104.00108.00103.00104.001817800191277500
2017-03-07108.00109.00103.00105.001511400159578400
2017-03-06110.00113.00107.00110.003830500423326000
2017-03-03103.00107.00101.00107.001674900174596900
2017-03-02103.00106.00101.00103.002417100249726000
2017-03-01100.00101.0099.00101.0045890045936000
2017-02-2899.00103.0098.00100.001623600163015000
2017-02-27100.00100.0099.0099.0036310036164400
2017-02-24101.00101.00100.00100.0018010018064300
2017-02-23100.00101.00100.00101.0018520018577400
2017-02-22101.00101.00100.00100.0024760024869800
2017-02-21101.00102.00100.00100.0031590031854100
2017-02-20101.00102.00100.00101.0017730017839300
2017-02-17102.00102.00100.00101.0043330043939600
2017-02-16101.00102.00100.00102.0019810020007200
2017-02-15102.00103.00100.00101.0081640082637000
2017-02-14104.00104.00101.00101.0049120050271800
2017-02-13103.00104.00102.00103.0052870054449900
2017-02-10102.00103.00102.00102.0032570033235500
2017-02-09102.00103.00102.00102.0011110011364100
2017-02-08103.00103.00102.00102.0028320029128400
2017-02-07102.00103.00102.00102.00817008342200
2017-02-06103.00103.00102.00102.0014650014989700
2017-02-03103.00103.00101.00102.0063850065324700
2017-02-02103.00104.00102.00103.0052330054235100
2017-02-01103.00104.00102.00103.0028540029444000
2017-01-31105.00105.00103.00103.0041230042814600
2017-01-30104.00105.00104.00105.0020480021334200
2017-01-27105.00106.00103.00104.0082820086747500
2017-01-26104.00105.00103.00105.0026300027421500
2017-01-25104.00105.00102.00105.0050180052013300
2017-01-24105.00105.00102.00104.0050130051929900
2017-01-23101.00106.00101.00105.0085870088945700
2017-01-20102.00103.00101.00101.0058730059759900
2017-01-19102.00104.00102.00102.0045090046251500
2017-01-18102.00102.00101.00102.0049570050391300
2017-01-17103.00103.00102.00102.0027860028591100
2017-01-16104.00105.00102.00103.0094050097245900
2017-01-13106.00106.00104.00105.0044990047360000
2017-01-12108.00109.00105.00106.001171100123782100
2017-01-11114.00115.00107.00108.003467000387404100
2017-01-10109.00113.00106.00110.004621800506001900
2017-01-06111.00112.00106.00107.002500600272664900
2017-01-05103.00110.00103.00106.003472300369050600
2017-01-04102.00106.00101.00104.0066920069464900
2016-12-30100.00102.00100.00102.0018660018815500
2016-12-29101.00103.00100.00101.0022190022486300
2016-12-28101.00102.00100.00101.0010980011113000
2016-12-27101.00101.0099.00101.0055540055611500
2016-12-26102.00102.00100.00101.0034550034923400
2016-12-22103.00103.00101.00101.0056070057151400
2016-12-21104.00104.00103.00104.0018810019509400
2016-12-20104.00105.00103.00103.0025360026283200
2016-12-19105.00105.00103.00105.0026720027794500
2016-12-16104.00105.00103.00105.0024410025441100
2016-12-15106.00106.00104.00104.0034400036023000
2016-12-14106.00107.00105.00105.0021030022196100

   ※ 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。 

Twitter