ピクセラ
6731スタンダード/電気機器/PIXELA CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 53.0 | 54.0 | 44.0 | 44.0 | -9.0 | -16.98% | 7,504,200 |
| 2026-03-12 | 44.0 | 55.0 | 43.0 | 53.0 | +10.0 | +23.26% | 12,251,400 |
| 2026-03-11 | 44.0 | 44.0 | 42.0 | 43.0 | -1.0 | -2.27% | 602,100 |
| 2026-03-10 | 43.0 | 45.0 | 42.0 | 44.0 | +1.0 | +2.33% | 1,690,000 |
| 2026-03-09 | 41.0 | 43.0 | 40.0 | 43.0 | +2.0 | +4.88% | 1,608,300 |
| 2026-03-06 | 41.0 | 43.0 | 41.0 | 41.0 | -1.0 | -2.38% | 901,800 |
| 2026-03-05 | 41.0 | 42.0 | 41.0 | 42.0 | +1.0 | +2.44% | 285,600 |
| 2026-03-04 | 42.0 | 42.0 | 40.0 | 41.0 | -2.0 | -4.65% | 1,278,200 |
| 2026-03-03 | 43.0 | 44.0 | 42.0 | 43.0 | 0.0 | 0.00% | 758,200 |
| 2026-03-02 | 43.0 | 43.0 | 42.0 | 43.0 | 0.0 | 0.00% | 558,700 |
| 2026-02-27 | 42.0 | 45.0 | 41.0 | 43.0 | +1.0 | +2.38% | 1,663,200 |
| 2026-02-26 | 41.0 | 43.0 | 40.0 | 42.0 | +1.0 | +2.44% | 1,641,800 |
| 2026-02-25 | 38.0 | 42.0 | 38.0 | 41.0 | +3.0 | +7.89% | 1,706,400 |
| 2026-02-24 | 40.0 | 40.0 | 38.0 | 38.0 | -2.0 | -5.00% | 1,361,000 |
| 2026-02-20 | 40.0 | 41.0 | 39.0 | 40.0 | -1.0 | -2.44% | 1,120,600 |
| 2026-02-19 | 41.0 | 42.0 | 41.0 | 41.0 | 0.0 | 0.00% | 815,800 |
| 2026-02-18 | 41.0 | 42.0 | 40.0 | 41.0 | 0.0 | 0.00% | 957,000 |
| 2026-02-17 | 40.0 | 41.0 | 40.0 | 41.0 | +1.0 | +2.50% | 851,900 |
| 2026-02-16 | 42.0 | 43.0 | 40.0 | 40.0 | -4.0 | -9.09% | 2,698,700 |
| 2026-02-13 | 43.0 | 48.0 | 43.0 | 44.0 | +2.0 | +4.76% | 6,341,800 |
| 2026-02-12 | 41.0 | 44.0 | 41.0 | 42.0 | +1.0 | +2.44% | 1,617,000 |
| 2026-02-10 | 39.0 | 41.0 | 39.0 | 41.0 | +2.0 | +5.13% | 1,685,100 |
| 2026-02-09 | 40.0 | 41.0 | 39.0 | 39.0 | +1.0 | +2.63% | 1,462,200 |
| 2026-02-06 | 38.0 | 40.0 | 38.0 | 38.0 | 0.0 | 0.00% | 1,192,100 |
| 2026-02-05 | 39.0 | 39.0 | 38.0 | 38.0 | -1.0 | -2.56% | 1,612,200 |
| 2026-02-04 | 40.0 | 41.0 | 39.0 | 39.0 | -2.0 | -4.88% | 1,507,300 |
| 2026-02-03 | 40.0 | 41.0 | 38.0 | 41.0 | -2.0 | -4.65% | 4,625,000 |
| 2026-02-02 | 43.0 | 45.0 | 42.0 | 43.0 | 0.0 | 0.00% | 2,942,100 |
| 2026-01-30 | 43.0 | 44.0 | 42.0 | 43.0 | -1.0 | -2.27% | 2,452,700 |
| 2026-01-29 | 46.0 | 46.0 | 44.0 | 44.0 | -2.0 | -4.35% | 2,485,900 |
| 2026-01-28 | 48.0 | 48.0 | 45.0 | 46.0 | -3.0 | -6.12% | 3,661,700 |
| 2026-01-27 | 50.0 | 50.0 | 48.0 | 49.0 | -2.0 | -3.92% | 3,712,500 |
| 2026-01-26 | 52.0 | 52.0 | 50.0 | 51.0 | -2.0 | -3.77% | 2,238,700 |
| 2026-01-23 | 52.0 | 55.0 | 51.0 | 53.0 | +1.0 | +1.92% | 4,975,600 |
| 2026-01-22 | 51.0 | 58.0 | 50.0 | 52.0 | +2.0 | +4.00% | 8,232,500 |
| 2026-01-21 | 51.0 | 52.0 | 50.0 | 50.0 | 0.0 | 0.00% | 2,810,800 |
| 2026-01-20 | 52.0 | 52.0 | 50.0 | 50.0 | -2.0 | -3.85% | 1,901,400 |
| 2026-01-19 | 49.0 | 52.0 | 48.0 | 52.0 | +3.0 | +6.12% | 2,800,200 |
| 2026-01-16 | 52.0 | 53.0 | 48.0 | 49.0 | -1.0 | -2.00% | 4,288,500 |
| 2026-01-15 | 48.0 | 50.0 | 46.0 | 50.0 | +2.0 | +4.17% | 4,344,000 |
| 2026-01-14 | 49.0 | 50.0 | 47.0 | 48.0 | -3.0 | -5.88% | 5,149,500 |
| 2026-01-13 | 57.0 | 57.0 | 50.0 | 51.0 | -4.0 | -7.27% | 7,896,100 |
| 2026-01-09 | 49.0 | 57.0 | 47.0 | 55.0 | +7.0 | +14.58% | 14,614,800 |
| 2026-01-08 | 47.0 | 53.0 | 46.0 | 48.0 | -1.0 | -2.04% | 10,460,500 |
| 2026-01-07 | 57.0 | 61.0 | 48.0 | 49.0 | -1.0 | -2.00% | 28,234,800 |
| 2026-01-06 | 37.0 | 53.0 | 36.0 | 50.0 | +14.0 | +38.89% | 36,009,000 |
| 2026-01-05 | 36.0 | 36.0 | 34.0 | 36.0 | +2.0 | +5.88% | 1,693,500 |
| 2025-12-30 | 34.0 | 37.0 | 32.0 | 34.0 | +1.0 | +3.03% | 5,668,900 |
| 2025-12-29 | 33.0 | 34.0 | 33.0 | 33.0 | 0.0 | 0.00% | 1,067,400 |
| 2025-12-26 | 34.0 | 34.0 | 33.0 | 33.0 | -1.0 | -2.94% | 2,893,900 |
| 2025-12-25 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 1,861,300 |
| 2025-12-24 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 3,931,100 |
| 2025-12-23 | 33.0 | 34.0 | 33.0 | 34.0 | +1.0 | +3.03% | 531,500 |
| 2025-12-22 | 34.0 | 35.0 | 33.0 | 33.0 | -1.0 | -2.94% | 1,147,500 |
| 2025-12-19 | 33.0 | 34.0 | 33.0 | 34.0 | 0.0 | 0.00% | 579,600 |
| 2025-12-18 | 34.0 | 35.0 | 33.0 | 34.0 | -1.0 | -2.86% | 1,819,600 |
| 2025-12-17 | 37.0 | 37.0 | 35.0 | 35.0 | -2.0 | -5.41% | 1,440,600 |
| 2025-12-16 | 38.0 | 38.0 | 36.0 | 37.0 | -1.0 | -2.63% | 1,544,000 |
| 2025-12-15 | 38.0 | 39.0 | 38.0 | 38.0 | 0.0 | 0.00% | 415,500 |
| 2025-12-12 | 38.0 | 39.0 | 38.0 | 38.0 | -1.0 | -2.56% | 675,200 |
| 2025-12-11 | 40.0 | 40.0 | 38.0 | 39.0 | -1.0 | -2.50% | 563,400 |
| 2025-12-10 | 39.0 | 40.0 | 38.0 | 40.0 | +1.0 | +2.56% | 923,100 |
| 2025-12-09 | 39.0 | 40.0 | 38.0 | 39.0 | -1.0 | -2.50% | 1,022,100 |
| 2025-12-08 | 40.0 | 40.0 | 39.0 | 40.0 | 0.0 | 0.00% | 558,800 |
| 2025-12-05 | 40.0 | 40.0 | 38.0 | 40.0 | +1.0 | +2.56% | 947,600 |
| 2025-12-04 | 40.0 | 41.0 | 39.0 | 39.0 | 0.0 | 0.00% | 1,985,200 |
| 2025-12-03 | 40.0 | 41.0 | 38.0 | 39.0 | -1.0 | -2.50% | 2,197,500 |
| 2025-12-02 | 42.0 | 43.0 | 40.0 | 40.0 | -3.0 | -6.98% | 1,645,700 |
| 2025-12-01 | 43.0 | 44.0 | 41.0 | 43.0 | 0.0 | 0.00% | 1,454,300 |
| 2025-11-28 | 42.0 | 44.0 | 41.0 | 43.0 | +2.0 | +4.88% | 3,080,900 |
| 2025-11-27 | 44.0 | 44.0 | 40.0 | 41.0 | -1.0 | -2.38% | 3,368,800 |
| 2025-11-26 | 40.0 | 46.0 | 40.0 | 42.0 | +5.0 | +13.51% | 13,873,300 |
| 2025-11-25 | 37.0 | 37.0 | 36.0 | 37.0 | 0.0 | 0.00% | 711,700 |
| 2025-11-21 | 37.0 | 38.0 | 36.0 | 37.0 | -1.0 | -2.63% | 2,925,700 |
| 2025-11-20 | 39.0 | 39.0 | 38.0 | 38.0 | 0.0 | 0.00% | 552,800 |
| 2025-11-19 | 39.0 | 39.0 | 38.0 | 38.0 | -1.0 | -2.56% | 726,400 |
| 2025-11-18 | 39.0 | 40.0 | 38.0 | 39.0 | 0.0 | 0.00% | 1,156,400 |
| 2025-11-17 | 42.0 | 43.0 | 39.0 | 39.0 | -3.0 | -7.14% | 2,564,500 |
| 2025-11-14 | 42.0 | 43.0 | 41.0 | 42.0 | -1.0 | -2.33% | 857,700 |
| 2025-11-13 | 42.0 | 43.0 | 41.0 | 43.0 | +1.0 | +2.38% | 711,700 |
| 2025-11-12 | 42.0 | 43.0 | 41.0 | 42.0 | +1.0 | +2.44% | 1,270,900 |
| 2025-11-11 | 41.0 | 42.0 | 40.0 | 41.0 | -1.0 | -2.38% | 425,600 |
| 2025-11-10 | 42.0 | 42.0 | 40.0 | 42.0 | 0.0 | 0.00% | 1,316,100 |
| 2025-11-07 | 43.0 | 43.0 | 41.0 | 42.0 | -2.0 | -4.55% | 1,127,800 |
| 2025-11-06 | 44.0 | 44.0 | 42.0 | 44.0 | 0.0 | 0.00% | 677,400 |
| 2025-11-05 | 40.0 | 45.0 | 40.0 | 44.0 | +4.0 | +10.00% | 2,489,200 |
| 2025-11-04 | 41.0 | 42.0 | 40.0 | 40.0 | -2.0 | -4.76% | 597,500 |
| 2025-10-31 | 40.0 | 42.0 | 39.0 | 42.0 | +2.0 | +5.00% | 1,167,200 |
| 2025-10-30 | 40.0 | 41.0 | 39.0 | 40.0 | 0.0 | 0.00% | 1,029,200 |
| 2025-10-29 | 41.0 | 42.0 | 39.0 | 40.0 | -2.0 | -4.76% | 1,506,000 |
| 2025-10-28 | 41.0 | 43.0 | 41.0 | 42.0 | +1.0 | +2.44% | 744,100 |
| 2025-10-27 | 43.0 | 43.0 | 41.0 | 41.0 | -2.0 | -4.65% | 995,700 |
| 2025-10-24 | 43.0 | 43.0 | 42.0 | 43.0 | 0.0 | 0.00% | 560,300 |
| 2025-10-23 | 47.0 | 47.0 | 42.0 | 43.0 | -3.0 | -6.52% | 3,320,400 |
| 2025-10-22 | 43.0 | 46.0 | 43.0 | 46.0 | +2.0 | +4.55% | 1,754,100 |
| 2025-10-21 | 42.0 | 45.0 | 42.0 | 44.0 | +2.0 | +4.76% | 2,703,300 |
| 2025-10-20 | 40.0 | 42.0 | 40.0 | 42.0 | +2.0 | +5.00% | 876,600 |
| 2025-10-17 | 42.0 | 42.0 | 39.0 | 40.0 | -2.0 | -4.76% | 1,462,300 |
| 2025-10-16 | 42.0 | 43.0 | 41.0 | 42.0 | 0.0 | 0.00% | 582,000 |
| 2025-10-15 | 40.0 | 42.0 | 40.0 | 42.0 | +2.0 | +5.00% | 1,237,500 |
| 2025-10-14 | 41.0 | 42.0 | 40.0 | 40.0 | -2.0 | -4.76% | 1,807,200 |
| 2025-10-10 | 43.0 | 43.0 | 42.0 | 42.0 | -1.0 | -2.33% | 338,500 |
| 2025-10-09 | 43.0 | 44.0 | 42.0 | 43.0 | 0.0 | 0.00% | 632,600 |
| 2025-10-08 | 45.0 | 45.0 | 42.0 | 43.0 | -2.0 | -4.44% | 1,421,300 |
| 2025-10-07 | 44.0 | 45.0 | 43.0 | 45.0 | +2.0 | +4.65% | 1,117,100 |
| 2025-10-06 | 44.0 | 45.0 | 42.0 | 43.0 | -1.0 | -2.27% | 2,374,500 |
| 2025-10-03 | 42.0 | 45.0 | 41.0 | 44.0 | +2.0 | +4.76% | 1,770,900 |
| 2025-10-02 | 41.0 | 43.0 | 41.0 | 42.0 | 0.0 | 0.00% | 2,792,900 |
| 2025-10-01 | 44.0 | 45.0 | 41.0 | 42.0 | -2.0 | -4.55% | 1,939,300 |
| 2025-09-30 | 46.0 | 46.0 | 42.0 | 44.0 | -2.0 | -4.35% | 5,180,700 |
| 2025-09-29 | 49.0 | 49.0 | 46.0 | 46.0 | -4.0 | -8.00% | 3,997,300 |
| 2025-09-26 | 51.0 | 52.0 | 49.0 | 50.0 | +1.0 | +2.04% | 1,329,900 |
| 2025-09-25 | 49.0 | 51.0 | 49.0 | 49.0 | 0.0 | 0.00% | 2,190,600 |
| 2025-09-24 | 51.0 | 55.0 | 49.0 | 49.0 | -2.0 | -3.92% | 4,990,800 |
| 2025-09-22 | 52.0 | 53.0 | 51.0 | 51.0 | -1.0 | -1.92% | 1,716,500 |
| 2025-09-19 | 50.0 | 54.0 | 50.0 | 52.0 | 0.0 | 0.00% | 3,388,200 |
| 2025-09-18 | 55.0 | 55.0 | 51.0 | 52.0 | -3.0 | -5.45% | 2,858,700 |
| 2025-09-17 | 56.0 | 56.0 | 54.0 | 55.0 | -1.0 | -1.79% | 2,041,200 |
| 2025-09-16 | 55.0 | 59.0 | 53.0 | 56.0 | 0.0 | 0.00% | 4,027,800 |
| 2025-09-12 | 52.0 | 57.0 | 49.0 | 56.0 | — | — | 10,510,400 |
直近120営業日分を表示