暗号資産
FISCO BTC Index
7/26 8:17:19
17,334,059
3416 東証グロース 小売業
ピクスタ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,020.0 | 1,038.0 | 1,007.0 | 1,012.0 | 16,900 | 1,012.0 |
| 2024/9/3 | 1,036.0 | 1,053.0 | 1,031.0 | 1,042.0 | 24,000 | 1,042.0 |
| 2024/9/2 | 1,045.0 | 1,059.0 | 1,024.0 | 1,033.0 | 10,900 | 1,033.0 |
| 2024/8/30 | 1,084.0 | 1,084.0 | 1,040.0 | 1,040.0 | 18,300 | 1,040.0 |
| 2024/8/29 | 1,018.0 | 1,098.0 | 1,005.0 | 1,073.0 | 72,800 | 1,073.0 |
| 2024/8/28 | 1,010.0 | 1,298.0 | 1,004.0 | 1,043.0 | 721,700 | 1,043.0 |
| 2024/8/27 | 1,001.0 | 1,018.0 | 993.0 | 1,011.0 | 5,400 | 1,011.0 |
| 2024/8/26 | 1,013.0 | 1,020.0 | 993.0 | 1,009.0 | 10,500 | 1,009.0 |
| 2024/8/23 | 1,015.0 | 1,023.0 | 990.0 | 1,014.0 | 8,600 | 1,014.0 |
| 2024/8/22 | 966.0 | 1,036.0 | 963.0 | 1,017.0 | 29,200 | 1,017.0 |
| 2024/8/21 | 954.0 | 1,020.0 | 954.0 | 994.0 | 15,700 | 994.0 |
| 2024/8/20 | 949.0 | 949.0 | 932.0 | 941.0 | 5,800 | 941.0 |
| 2024/8/19 | 941.0 | 949.0 | 932.0 | 932.0 | 4,600 | 932.0 |
| 2024/8/16 | 950.0 | 950.0 | 927.0 | 941.0 | 5,100 | 941.0 |
| 2024/8/15 | 921.0 | 940.0 | 921.0 | 940.0 | 4,600 | 940.0 |
| 2024/8/14 | 933.0 | 952.0 | 915.0 | 921.0 | 31,200 | 921.0 |
| 2024/8/13 | 998.0 | 1,042.0 | 978.0 | 999.0 | 30,700 | 999.0 |
| 2024/8/9 | 939.0 | 966.0 | 920.0 | 923.0 | 22,000 | 923.0 |
| 2024/8/8 | 850.0 | 934.0 | 850.0 | 934.0 | 9,200 | 934.0 |
| 2024/8/7 | 827.0 | 899.0 | 812.0 | 864.0 | 12,600 | 864.0 |