KabuInsight

ピクスタ

3416
グロース/小売業/PIXTA Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13892.0905.0892.0905.0+6.0+0.67%1,300
2026-03-12920.0921.0894.0899.0-21.0-2.28%11,700
2026-03-11922.0932.0920.0920.0-2.0-0.22%900
2026-03-10935.0939.0922.0922.0+2.0+0.22%11,100
2026-03-09931.0933.0909.0920.0-14.0-1.50%4,700
2026-03-06929.0935.0919.0934.0-8.0-0.85%2,000
2026-03-05946.0946.0931.0942.0+24.0+2.61%3,700
2026-03-04930.0941.0909.0918.0-19.0-2.03%13,100
2026-03-03942.0944.0923.0937.0+1.0+0.11%4,400
2026-03-02932.0936.0930.0936.0+1.0+0.11%1,200
2026-02-27934.0946.0934.0935.0+1.0+0.11%5,000
2026-02-26930.0934.0915.0934.0+27.0+2.98%14,700
2026-02-25916.0916.0907.0907.0+1.0+0.11%1,600
2026-02-24890.0934.0890.0906.0+20.0+2.26%9,500
2026-02-20884.0903.0884.0886.0+2.0+0.23%5,800
2026-02-19880.0885.0880.0884.0+4.0+0.45%3,300
2026-02-18877.0884.0877.0880.0+1.0+0.11%6,200
2026-02-17897.0897.0876.0879.0-18.0-2.01%16,400
2026-02-16911.0919.0895.0897.0-26.0-2.82%11,900
2026-02-13916.0925.0915.0923.0+3.0+0.33%2,400
2026-02-12923.0923.0909.0920.0-4.0-0.43%3,400
2026-02-10914.0924.0914.0924.0+13.0+1.43%4,400
2026-02-09911.0921.0911.0911.0-5.0-0.55%4,100
2026-02-06910.0916.0901.0916.0+6.0+0.66%5,200
2026-02-05907.0918.0907.0910.00.00.00%2,700
2026-02-04918.0922.0910.0910.0-12.0-1.30%2,800
2026-02-03926.0928.0922.0922.0+2.0+0.22%1,200
2026-02-02920.0929.0917.0920.00.00.00%3,000
2026-01-30921.0923.0920.0920.0-3.0-0.33%2,300
2026-01-29929.0931.0923.0923.0-6.0-0.65%2,100
2026-01-28927.0937.0927.0929.0-9.0-0.96%2,700
2026-01-27928.0940.0927.0938.0+4.0+0.43%11,700
2026-01-26927.0938.0927.0934.0+7.0+0.76%1,400
2026-01-23930.0946.0927.0927.0-6.0-0.64%16,900
2026-01-22935.0950.0933.0933.0-6.0-0.64%2,100
2026-01-21938.0949.0930.0939.0-1.0-0.11%10,100
2026-01-20950.0952.0940.0940.0-10.0-1.05%3,300
2026-01-19942.0950.0940.0950.0+8.0+0.85%4,100
2026-01-16946.0946.0937.0942.0-4.0-0.42%3,700
2026-01-15950.0950.0932.0946.0-4.0-0.42%8,600
2026-01-14942.0950.0935.0950.0+15.0+1.60%6,000
2026-01-13935.0947.0931.0935.0+4.0+0.43%5,100
2026-01-09937.0938.0931.0931.0-5.0-0.53%3,900
2026-01-08936.0949.0925.0936.0-2.0-0.21%18,400
2026-01-07943.0949.0938.0938.0-7.0-0.74%10,000
2026-01-06955.0955.0945.0945.0-10.0-1.05%7,000
2026-01-05960.0975.0946.0955.0-5.0-0.52%8,300
2025-12-30959.0963.0957.0960.0+6.0+0.63%6,700
2025-12-29970.0970.0936.0954.0-76.0-7.38%38,000
2025-12-261,022.01,048.01,017.01,030.0+8.0+0.78%22,100
2025-12-251,020.01,026.01,015.01,022.00.00.00%17,500
2025-12-241,020.01,030.01,019.01,022.0+2.0+0.20%19,100
2025-12-231,014.01,025.01,012.01,020.00.00.00%26,800
2025-12-221,023.01,023.01,010.01,020.0+4.0+0.39%13,000
2025-12-191,016.01,022.01,015.01,016.0+1.0+0.10%5,300
2025-12-181,014.01,015.01,004.01,015.0+3.0+0.30%9,600
2025-12-171,023.01,023.01,010.01,012.0-3.0-0.30%2,100
2025-12-161,020.01,024.01,014.01,015.0-5.0-0.49%3,600
2025-12-151,019.01,025.01,013.01,020.0+2.0+0.20%6,300
2025-12-121,016.01,025.01,016.01,018.0+6.0+0.59%2,000
2025-12-111,026.01,026.01,010.01,012.0-4.0-0.39%3,100
2025-12-101,031.01,034.01,016.01,016.0-11.0-1.07%6,500
2025-12-091,030.01,036.01,025.01,027.0-3.0-0.29%6,900
2025-12-081,023.01,030.01,019.01,030.0+7.0+0.68%4,900
2025-12-051,021.01,030.01,016.01,023.0+1.0+0.10%2,500
2025-12-041,014.01,025.01,014.01,022.0+8.0+0.79%5,600
2025-12-031,025.01,026.01,013.01,014.0-9.0-0.88%7,400
2025-12-021,022.01,030.01,021.01,023.0+2.0+0.20%2,800
2025-12-011,037.01,039.01,013.01,021.0-3.0-0.29%8,500
2025-11-281,027.01,035.01,018.01,024.0+6.0+0.59%10,300
2025-11-271,006.01,026.01,002.01,018.0+15.0+1.50%11,700
2025-11-26998.01,003.0996.01,003.0+4.0+0.40%6,100
2025-11-25997.01,009.0984.0999.0+5.0+0.50%11,800
2025-11-21990.01,003.0982.0994.0-11.0-1.09%5,700
2025-11-20998.01,005.0996.01,005.0+7.0+0.70%2,400
2025-11-19994.0998.0994.0998.0+4.0+0.40%700
2025-11-181,005.01,006.0980.0994.0-7.0-0.70%9,800
2025-11-171,023.01,023.0990.01,001.0-12.0-1.18%10,400
2025-11-141,029.01,029.0981.01,013.0-24.0-2.31%20,600
2025-11-131,041.01,044.01,037.01,037.0-4.0-0.38%2,500
2025-11-121,057.01,057.01,041.01,041.0-3.0-0.29%1,200
2025-11-111,048.01,049.01,039.01,044.0+5.0+0.48%3,500
2025-11-101,038.01,046.01,035.01,039.0+1.0+0.10%3,100
2025-11-071,032.01,047.01,032.01,038.0-1.0-0.10%2,500
2025-11-061,029.01,050.01,029.01,039.0+2.0+0.19%4,100
2025-11-051,045.01,045.01,037.01,037.0-7.0-0.67%1,400
2025-11-041,054.01,060.01,036.01,044.0+3.0+0.29%3,100
2025-10-311,062.01,062.01,037.01,041.0-21.0-1.98%1,300
2025-10-301,050.01,062.01,042.01,062.0+12.0+1.14%2,300
2025-10-291,071.01,071.01,034.01,050.0-20.0-1.87%3,900
2025-10-281,081.01,085.01,070.01,070.0-14.0-1.29%2,200
2025-10-271,086.01,086.01,080.01,084.0+20.0+1.88%1,700
2025-10-241,071.01,071.01,056.01,064.0-9.0-0.84%1,600
2025-10-231,051.01,095.01,050.01,073.0+22.0+2.09%5,700
2025-10-221,050.01,054.01,049.01,051.0+5.0+0.48%4,900
2025-10-211,041.01,046.01,035.01,046.0+2.0+0.19%3,000
2025-10-201,050.01,057.01,041.01,044.0+5.0+0.48%3,600
2025-10-171,030.01,039.01,026.01,039.0+9.0+0.87%600
2025-10-161,045.01,048.01,030.01,030.0-9.0-0.87%3,300
2025-10-151,045.01,050.01,039.01,039.0-1.0-0.10%800
2025-10-141,030.01,051.01,002.01,040.0-4.0-0.38%28,800
2025-10-101,032.01,044.01,026.01,044.0+12.0+1.16%2,500
2025-10-091,033.01,033.01,031.01,032.0-1.0-0.10%1,000
2025-10-081,004.01,033.01,004.01,033.00.00.00%3,100
2025-10-071,031.01,037.01,031.01,033.0-2.0-0.19%1,200
2025-10-061,049.01,054.01,035.01,035.0-5.0-0.48%2,700
2025-10-031,020.01,040.01,018.01,040.0+20.0+1.96%1,700
2025-10-021,027.01,030.01,020.01,020.0-2.0-0.20%1,200
2025-10-011,046.01,046.01,015.01,022.0-6.0-0.58%5,600
2025-09-301,020.01,028.01,017.01,028.0+8.0+0.78%1,200
2025-09-291,015.01,027.01,015.01,020.0+6.0+0.59%1,200
2025-09-261,017.01,019.01,014.01,014.0+3.0+0.30%2,700
2025-09-251,012.01,017.01,011.01,011.0-3.0-0.30%3,200
2025-09-241,016.01,033.01,014.01,014.0-2.0-0.20%8,700
2025-09-221,018.01,021.01,001.01,016.0-5.0-0.49%2,100
2025-09-191,019.01,022.01,011.01,021.0+2.0+0.20%4,300
2025-09-181,016.01,019.01,007.01,019.0+3.0+0.30%5,900
2025-09-171,010.01,025.01,000.01,016.0+3.0+0.30%4,200
2025-09-161,023.01,023.01,013.01,013.0+1.0+0.10%2,900
2025-09-121,020.01,020.01,012.01,012.0——800

直近120営業日分を表示