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
2025/10/10 139 143 138 139 1,141,700
2025/10/09 140 143 137 140 1,390,300
2025/10/08 139 141 137 138 1,386,500
2025/10/07 139 144 136 139 2,408,700
2025/10/06 151 152 140 144 2,604,200
2025/10/03 175 188 146 148 15,153,400
2025/10/02 161 174 159 170 6,573,800
2025/10/01 145 166 140 166 8,678,300
2025/09/30 145 146 136 136 2,257,300
2025/09/29 151 153 140 145 4,203,200
2025/09/26 149 154 144 147 3,789,700
2025/09/25 158 171 133 144 11,076,800
2025/09/24 167 167 152 157 4,350,500
2025/09/22 166 180 163 169 9,332,900
2025/09/19 155 166 147 161 4,934,400
2025/09/18 167 167 155 158 2,840,900
2025/09/17 161 166 152 163 4,444,600
2025/09/16 146 173 146 166 9,440,200
2025/09/12 149 149 136 144 2,520,400
2025/09/11 133 157 130 145 8,150,400
2025/09/10 131 132 124 131 2,709,400
2025/09/09 142 142 131 135 3,889,600
2025/09/08 151 152 141 144 2,550,200
2025/09/05 155 159 151 154 1,938,200
2025/09/04 152 162 148 158 3,926,600
2025/09/03 151 154 149 150 1,635,600
2025/09/02 164 166 148 153 4,747,200
2025/09/01 158 168 154 159 3,983,100
2025/08/29 171 177 164 166 6,203,900
2025/08/28 160 201 156 179 15,886,500
2025/08/27 182 193 146 160 15,191,800
2025/08/26 205 245 172 192 21,405,200
2025/08/25 205 205 200 205 4,792,100
2025/08/22 148 156 142 155 5,959,200
2025/08/21 149 156 143 151 5,281,400
2025/08/20 158 162 146 153 7,307,100
2025/08/19 134 167 125 153 18,921,900
2025/08/18 128 135 121 133 7,340,700
2025/08/15 107 131 107 121 9,963,400
2025/08/14 104 112 104 110 2,341,900
2025/08/13 106 107 103 103 937,200
2025/08/12 106 108 103 107 1,257,200
2025/08/08 108 111 107 108 1,269,400
2025/08/07 111 112 108 108 1,393,000
2025/08/06 113 114 111 111 1,638,900
2025/08/05 119 121 112 114 2,541,500
2025/08/04 118 122 114 118 2,591,500
2025/08/01 133 139 125 125 4,615,900
2025/07/31 127 136 123 130 4,902,700
2025/07/30 116 142 113 137 8,659,100
2025/07/29 126 126 115 116 5,491,600
2025/07/28 116 134 114 130 12,104,100
2025/07/25 103 111 101 110 3,831,200
2025/07/24 110 110 100 102 5,780,300
2025/07/23 128 135 109 111 12,889,600
2025/07/22 108 119 106 113 4,778,400
2025/07/18 107 109 99 108 4,875,500
2025/07/17 109 119 106 110 7,778,100
2025/07/16 122 141 108 109 14,061,900
2025/07/15 169 191 130 133 24,183,700
2025/07/14 133 168 121 157 28,610,700
2025/07/11 114 133 114 118 22,419,300
2025/07/10 95 109 93 104 9,236,500
2025/07/09 93 95 91 93 1,464,100
2025/07/08 91 93 88 93 1,993,000
2025/07/07 82 93 82 93 3,822,100
2025/07/04 84 92 82 85 4,249,200
2025/07/03 84 86 80 83 1,772,700
2025/07/02 77 83 75 83 1,425,400
2025/07/01 79 79 76 77 609,500
2025/06/30 77 81 76 80 1,430,100
2025/06/27 72 76 72 75 707,400
2025/06/26 72 74 71 72 457,500
2025/06/25 76 76 73 74 783,800
2025/06/24 80 83 76 77 1,740,400
2025/06/23 79 82 78 80 718,600
2025/06/20 82 85 77 82 3,421,400
2025/06/19 80 80 74 75 2,026,200
2025/06/18 96 96 82 82 4,666,800
2025/06/17 78 96 78 92 17,407,500
2025/06/16 68 70 66 68 863,100
2025/06/13 69 69 66 68 512,900
2025/06/12 69 70 68 69 389,200
2025/06/11 69 70 68 69 169,300
2025/06/10 70 70 68 68 546,000
2025/06/09 71 71 69 70 407,100
2025/06/06 69 70 69 70 213,500
2025/06/05 71 71 69 69 404,600
2025/06/04 71 71 69 71 172,500
2025/06/03 70 71 69 71 412,800
2025/06/02 71 72 68 69 772,000
2025/05/30 72 75 71 74 605,700
2025/05/29 74 75 71 71 897,500
2025/05/28 79 79 74 74 963,500
2025/05/27 77 79 75 77 1,270,800
2025/05/26 85 85 76 76 2,958,300
2025/05/23 75 85 72 79 6,426,500
2025/05/22 69 74 66 72 2,782,800
2025/05/21 59 77 58 69 10,083,400
2025/05/20 59 59 58 58 393,500
2025/05/19 60 61 58 59 546,600
2025/05/16 59 61 58 61 522,200
2025/05/15 59 60 59 59 78,000
2025/05/14 57 61 57 60 1,195,400
2025/05/13 57 58 56 58 609,800
2025/05/12 58 58 56 57 434,900
2025/05/09 58 59 57 59 545,100
2025/05/08 58 59 57 58 383,800
2025/05/07 59 60 58 59 427,800
2025/05/02 60 60 59 60 370,700
2025/05/01 61 61 59 59 391,200
2025/04/30 60 68 56 59 4,383,300
2025/04/28 63 70 58 60 7,750,100
2025/04/25 65 65 63 63 358,500
2025/04/24 64 66 63 64 472,500
2025/04/23 66 66 64 64 459,200
2025/04/22 63 70 62 64 5,203,500
2025/04/21 64 64 62 62 426,900
2025/04/18 66 71 62 63 3,237,300
2025/04/17 65 74 62 65 3,038,100
2025/04/16 66 75 63 64 2,683,700
2025/04/15 67 67 66 66 132,200
2025/04/14 67 68 66 67 394,200
2025/04/11 67 67 63 66 411,300
2025/04/10 73 73 65 66 735,800
2025/04/09 64 65 61 64 891,200
2025/04/08 62 71 57 66 2,196,200
2025/04/07 59 60 54 55 1,656,600
2025/04/04 66 68 61 65 1,535,200
2025/04/03 68 69 66 67 1,077,200
2025/04/02 76 76 69 70 1,760,400
2025/04/01 78 79 74 75 989,600
2025/03/31 77 98 68 77 5,910,500
2025/03/28 78 87 77 78 2,095,100
2025/03/27 82 83 77 77 1,672,000
2025/03/26 83 84 82 83 919,100
2025/03/25 83 86 83 84 784,900
2025/03/24 85 86 83 84 939,000
2025/03/21 86 87 85 85 572,500
2025/03/19 88 90 87 87 879,300
2025/03/18 90 91 88 89 626,700
2025/03/17 91 93 89 91 614,900
2025/03/14 88 91 87 91 500,900
2025/03/13 92 92 88 88 823,700
2025/03/12 90 95 87 92 1,771,800
2025/03/11 84 87 83 87 784,700
2025/03/10 88 88 84 85 464,900
2025/03/07 86 88 83 83 1,107,000
2025/03/06 84 94 82 89 2,084,600
2025/03/05 85 85 82 82 1,203,500
2025/03/04 86 87 85 86 549,900
2025/03/03 87 90 86 88 770,100
2025/02/28 92 98 87 88 2,994,300
2025/02/27 89 89 86 88 476,400
2025/02/26 89 91 87 87 634,200
2025/02/25 84 92 83 91 1,636,700
2025/02/21 96 97 93 93 1,311,700
2025/02/20 100 100 96 96 1,369,300
2025/02/19 100 106 96 99 2,200,500
2025/02/18 97 103 97 100 1,010,200
2025/02/17 97 98 96 97 449,700
2025/02/14 100 101 96 98 927,500
2025/02/13 97 101 95 99 1,182,100
2025/02/12 96 99 95 97 706,400
2025/02/10 97 98 96 96 495,600
2025/02/07 96 98 94 97 856,200
2025/02/06 101 102 96 97 1,377,200
2025/02/05 99 103 95 103 1,616,900
2025/02/04 106 109 97 100 4,514,000
2025/02/03 96 116 95 111 16,278,500
2025/01/31 85 97 85 90 2,459,200
2025/01/30 88 88 83 87 1,401,500
2025/01/29 88 92 87 90 1,136,100
2025/01/28 92 92 89 90 944,900
2025/01/27 93 94 90 90 1,106,900
2025/01/24 95 95 92 92 541,600
2025/01/23 92 94 92 94 557,600
2025/01/22 93 94 92 92 735,100
2025/01/21 97 97 92 95 1,052,500
2025/01/20 91 105 90 98 2,834,800
2025/01/17 91 93 91 92 354,400
2025/01/16 92 94 92 92 578,100
2025/01/15 94 95 91 92 873,100
2025/01/14 98 98 93 94 1,533,100
2025/01/10 100 101 97 98 1,132,600
2025/01/09 103 110 98 101 3,772,000
2025/01/08 94 103 92 101 3,211,000
2025/01/07 96 97 92 93 2,054,900
2025/01/06 97 101 93 96 3,109,700
2024/12/30 88 94 87 92 1,586,800
2024/12/27 83 96 82 88 3,224,700
2024/12/26 90 90 83 84 2,647,300
2024/12/25 96 98 87 89 2,686,600
2024/12/24 100 103 90 90 2,856,800
2024/12/23 100 101 95 97 1,980,100
2024/12/20 105 111 98 100 5,350,800
2024/12/19 104 108 100 106 2,519,500
2024/12/18 114 123 107 108 4,815,800
2024/12/17 111 112 101 104 4,142,000
2024/12/16 111 119 104 114 6,251,300

このページの先頭へ