1,239円
ピクスタの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/07/09 | 1,244.0 | 1,273.0 | 1,238.0 | 1,260.0 | 1,260.0 | 6,500 |
| 2020/07/08 | 1,261.0 | 1,278.0 | 1,220.0 | 1,240.0 | 1,240.0 | 3,800 |
| 2020/07/07 | 1,299.0 | 1,299.0 | 1,248.0 | 1,268.0 | 1,268.0 | 7,900 |
| 2020/07/06 | 1,226.0 | 1,281.0 | 1,226.0 | 1,276.0 | 1,276.0 | 8,500 |
| 2020/07/03 | 1,212.0 | 1,255.0 | 1,203.0 | 1,254.0 | 1,254.0 | 7,600 |
| 2020/07/02 | 1,221.0 | 1,233.0 | 1,161.0 | 1,182.0 | 1,182.0 | 83,600 |
| 2020/07/01 | 1,286.0 | 1,286.0 | 1,221.0 | 1,223.0 | 1,223.0 | 61,300 |
| 2020/06/30 | 1,319.0 | 1,336.0 | 1,251.0 | 1,263.0 | 1,263.0 | 24,600 |
| 2020/06/29 | 1,328.0 | 1,328.0 | 1,228.0 | 1,315.0 | 1,315.0 | 114,600 |
| 2020/06/26 | 1,424.0 | 1,424.0 | 1,350.0 | 1,363.0 | 1,363.0 | 36,300 |
| 2020/06/25 | 1,407.0 | 1,432.0 | 1,387.0 | 1,414.0 | 1,414.0 | 22,500 |
| 2020/06/24 | 1,404.0 | 1,446.0 | 1,368.0 | 1,415.0 | 1,415.0 | 54,000 |
| 2020/06/23 | 1,410.0 | 1,417.0 | 1,346.0 | 1,375.0 | 1,375.0 | 22,800 |
| 2020/06/22 | 1,375.0 | 1,391.0 | 1,351.0 | 1,380.0 | 1,380.0 | 19,600 |
| 2020/06/19 | 1,363.0 | 1,370.0 | 1,356.0 | 1,360.0 | 1,360.0 | 5,600 |
| 2020/06/18 | 1,341.0 | 1,356.0 | 1,340.0 | 1,342.0 | 1,342.0 | 2,400 |
| 2020/06/17 | 1,368.0 | 1,368.0 | 1,331.0 | 1,361.0 | 1,361.0 | 6,600 |
| 2020/06/16 | 1,300.0 | 1,338.0 | 1,300.0 | 1,338.0 | 1,338.0 | 9,500 |
| 2020/06/15 | 1,333.0 | 1,364.0 | 1,275.0 | 1,283.0 | 1,283.0 | 16,000 |
| 2020/06/12 | 1,253.0 | 1,360.0 | 1,246.0 | 1,352.0 | 1,352.0 | 33,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ピクスタの取引履歴を振り返りませんか？
ピクスタの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
