日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ピクセルカンパニーズ(2743)の株価時系列情報

ピクセルカンパニーズ(2743)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 243 248 203 215 7,130,500
2024/04/18 260 272 222 242 6,470,800
2024/04/17 286 289 267 276 2,106,400
2024/04/16 286 306 282 289 4,812,800
2024/04/15 284 298 277 289 2,688,500
2024/04/12 290 305 280 289 3,621,200
2024/04/11 289 298 275 282 3,054,700
2024/04/10 305 320 277 290 9,113,400
2024/04/09 235 307 233 275 12,354,100
2024/04/08 283 286 231 236 7,044,500
2024/04/05 306 350 225 289 11,921,100
2024/04/04 365 397 314 314 10,106,000
2024/04/03 270 362 261 346 12,396,200
2024/04/02 353 355 296 300 7,930,400
2024/04/01 332 362 296 349 14,156,500
2024/03/29 224 294 222 290 16,872,100
2024/03/28 185 228 181 220 13,299,600
2024/03/27 190 213 180 186 7,875,700
2024/03/26 165 205 161 199 17,712,600
2024/03/25 145 163 140 161 5,435,300
2024/03/22 146 147 138 140 2,300,700
2024/03/21 152 153 144 146 2,941,900
2024/03/19 139 154 137 151 4,942,800
2024/03/18 151 159 137 142 7,738,300
2024/03/15 116 147 116 136 8,485,800
2024/03/14 111 129 90 121 10,084,900
2024/03/13 131 138 118 120 4,672,000
2024/03/12 131 137 121 130 3,722,200
2024/03/11 130 143 125 133 4,027,800
2024/03/08 119 150 117 136 8,946,400
2024/03/07 145 147 116 132 11,291,200
2024/03/06 160 172 135 149 15,072,900
2024/03/05 140 163 127 163 28,430,500
2024/03/04 96 114 90 114 22,342,600
2024/03/01 76 90 71 84 26,875,700
2024/02/29 57 80 57 62 24,396,300
2024/02/28 48 56 47 53 4,366,300
2024/02/27 45 48 45 47 1,586,600
2024/02/26 43 57 42 44 7,677,600
2024/02/22 42 43 42 43 626,900
2024/02/21 42 43 41 43 532,700
2024/02/20 43 43 41 42 242,100
2024/02/19 39 43 38 43 619,600
2024/02/16 39 39 38 38 233,600
2024/02/15 40 40 38 39 1,073,500
2024/02/14 41 41 39 41 382,600
2024/02/13 41 41 40 40 294,500
2024/02/09 41 41 40 40 296,800
2024/02/08 41 42 41 41 85,300
2024/02/07 42 43 41 42 445,400
2024/02/06 41 42 41 42 177,500
2024/02/05 41 42 40 41 205,700
2024/02/02 39 41 39 41 216,500
2024/02/01 40 41 40 40 312,100
2024/01/31 40 41 40 41 216,100
2024/01/30 41 42 40 40 184,400
2024/01/29 42 42 40 41 438,200
2024/01/26 42 42 41 42 669,000
2024/01/25 42 43 41 43 215,800
2024/01/24 42 44 41 41 652,300
2024/01/23 42 43 42 42 448,300
2024/01/22 42 43 42 42 424,000
2024/01/19 40 42 40 42 331,300
2024/01/18 42 42 40 40 515,600
2024/01/17 43 43 40 42 1,119,100
2024/01/16 43 44 42 42 227,600
2024/01/15 44 44 43 44 557,700
2024/01/12 43 44 42 44 440,900
2024/01/11 44 44 41 43 994,300
2024/01/10 43 45 42 44 1,281,800
2024/01/09 43 43 42 43 521,700
2024/01/05 44 45 40 41 2,569,800
2024/01/04 38 40 37 40 389,500
2023/12/29 37 38 36 38 236,500
2023/12/28 36 37 36 36 126,600
2023/12/27 37 37 35 35 619,200
2023/12/26 37 38 36 36 380,400
2023/12/25 37 37 36 36 227,400
2023/12/22 36 38 36 37 176,900
2023/12/21 36 37 35 37 465,300
2023/12/20 36 37 35 36 308,500
2023/12/19 36 37 35 37 390,000
2023/12/18 37 37 35 35 761,300
2023/12/15 38 43 37 38 4,135,900
2023/12/14 36 37 35 35 241,500
2023/12/13 37 38 36 36 335,300
2023/12/12 37 38 36 38 324,100
2023/12/11 37 38 36 37 240,400
2023/12/08 38 38 37 37 107,700
2023/12/07 38 38 37 38 193,700
2023/12/06 38 38 37 38 98,000
2023/12/05 39 39 37 38 327,300
2023/12/04 38 39 37 38 539,800
2023/12/01 38 39 38 39 259,300
2023/11/30 38 39 37 39 395,500
2023/11/29 38 42 36 38 2,295,700
2023/11/28 38 38 37 38 513,000
2023/11/27 39 39 36 37 574,400
2023/11/24 38 39 38 39 173,200
2023/11/22 38 39 36 38 1,519,900
2023/11/21 40 40 38 40 528,300
2023/11/20 40 41 39 40 245,100
2023/11/17 40 41 40 41 196,800
2023/11/16 41 41 40 40 367,800
2023/11/15 40 42 39 40 836,600
2023/11/14 40 41 38 39 742,600
2023/11/13 42 43 40 42 618,600
2023/11/10 40 44 39 42 1,636,000
2023/11/09 41 41 39 40 762,600
2023/11/08 39 42 38 41 2,208,200
2023/11/07 35 43 34 39 2,496,300
2023/11/06 34 35 34 34 234,000
2023/11/02 34 35 33 35 201,500
2023/11/01 35 35 33 35 184,700
2023/10/31 34 35 33 35 168,300
2023/10/30 34 34 33 34 66,900
2023/10/27 34 35 34 34 74,500
2023/10/26 34 36 34 35 175,700
2023/10/25 35 36 35 35 146,200
2023/10/24 34 35 33 35 407,600
2023/10/23 35 35 34 34 115,700
2023/10/20 35 35 34 34 417,600
2023/10/19 36 36 35 36 175,500
2023/10/18 35 36 35 35 50,300
2023/10/17 36 37 35 35 154,200
2023/10/16 36 37 35 36 109,700
2023/10/13 36 37 35 36 128,200
2023/10/12 36 37 35 36 583,600
2023/10/11 38 39 36 37 266,600
2023/10/10 33 39 33 38 2,471,200
2023/10/06 34 35 32 33 1,329,500
2023/10/05 37 38 34 34 1,493,800
2023/10/04 38 39 37 37 431,600
2023/10/03 40 40 38 38 292,200
2023/10/02 40 41 39 39 210,200
2023/09/29 40 41 40 41 161,700
2023/09/28 41 41 40 41 128,700
2023/09/27 40 41 40 41 101,500
2023/09/26 41 41 40 41 471,100
2023/09/25 40 41 40 41 64,600
2023/09/22 40 41 40 41 202,100
2023/09/21 41 41 40 40 169,900
2023/09/20 41 41 40 40 200,400
2023/09/19 41 41 40 41 161,100
2023/09/15 41 42 40 40 410,900
2023/09/14 41 42 41 41 78,700
2023/09/13 42 42 41 41 24,300
2023/09/12 41 42 41 41 139,200
2023/09/11 42 43 42 42 154,000
2023/09/08 41 43 41 41 251,400
2023/09/07 42 43 41 42 322,300
2023/09/06 42 44 42 42 547,500
2023/09/05 42 43 42 42 190,000
2023/09/04 43 43 42 42 77,200
2023/09/01 42 43 42 43 241,400
2023/08/31 43 43 42 42 196,100
2023/08/30 44 44 42 42 354,700
2023/08/29 44 44 43 44 69,600
2023/08/28 44 44 43 43 108,000
2023/08/25 42 44 42 44 298,600
2023/08/24 40 44 40 42 1,170,300
2023/08/23 42 42 40 40 95,400
2023/08/22 41 42 41 42 242,400
2023/08/21 39 41 39 41 202,300
2023/08/18 40 41 38 39 984,200
2023/08/17 40 41 40 40 182,900
2023/08/16 40 40 39 40 671,100
2023/08/15 41 41 40 40 158,200
2023/08/14 41 42 40 41 631,300
2023/08/10 43 43 40 41 1,283,000
2023/08/09 43 44 42 43 322,500
2023/08/08 42 43 41 42 664,400
2023/08/07 40 43 39 43 713,100
2023/08/04 41 41 39 40 1,023,300
2023/08/03 42 42 41 41 206,300
2023/08/02 42 42 41 41 672,500
2023/08/01 43 44 41 42 1,575,200
2023/07/31 41 43 41 42 965,500
2023/07/28 42 43 39 40 1,446,200
2023/07/27 43 44 41 41 2,762,500
2023/07/26 46 47 42 43 2,985,800
2023/07/25 46 51 45 47 7,332,600
2023/07/24 55 63 52 61 3,054,700
2023/07/21 57 57 54 55 804,900
2023/07/20 55 57 54 56 616,800
2023/07/19 56 56 54 55 714,600
2023/07/18 53 57 52 56 1,931,500
2023/07/14 54 54 51 53 1,736,700
2023/07/13 50 55 49 55 2,517,600
2023/07/12 50 51 49 50 344,800
2023/07/11 49 51 49 50 747,300
2023/07/10 47 51 46 50 2,847,600
2023/07/07 46 48 45 48 918,200
2023/07/06 46 46 44 46 2,064,700
2023/07/05 47 48 46 46 931,600
2023/07/04 46 48 45 48 941,500
2023/07/03 46 47 46 47 1,376,700
2023/06/30 45 46 44 46 247,400
2023/06/29 45 46 44 45 388,800
2023/06/28 44 45 44 45 515,000

このページの先頭へ