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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/13 | 129 | 130 | 111 | 112 | 7,233,400 |
| 2024/12/12 | 107 | 132 | 106 | 124 | 18,118,300 |
| 2024/12/11 | 130 | 135 | 102 | 104 | 18,889,400 |
| 2024/12/10 | 84 | 108 | 84 | 103 | 16,595,900 |
| 2024/12/09 | 81 | 90 | 80 | 85 | 8,418,400 |
| 2024/12/06 | 79 | 79 | 75 | 77 | 1,034,200 |
| 2024/12/05 | 82 | 86 | 77 | 79 | 2,479,200 |
| 2024/12/04 | 76 | 90 | 73 | 83 | 7,057,800 |
| 2024/12/03 | 70 | 83 | 69 | 75 | 7,775,100 |
| 2024/12/02 | 67 | 70 | 67 | 67 | 1,004,600 |
| 2024/11/29 | 68 | 71 | 68 | 68 | 1,979,600 |
| 2024/11/28 | 78 | 78 | 69 | 71 | 5,866,700 |
| 2024/11/27 | 83 | 93 | 77 | 79 | 21,550,100 |
| 2024/11/26 | 65 | 65 | 62 | 63 | 967,800 |
| 2024/11/25 | 60 | 72 | 60 | 66 | 4,355,900 |
| 2024/11/22 | 63 | 63 | 57 | 59 | 3,460,200 |
| 2024/11/21 | 63 | 65 | 60 | 63 | 2,338,200 |
| 2024/11/20 | 71 | 71 | 65 | 65 | 1,607,300 |
| 2024/11/19 | 71 | 72 | 70 | 70 | 387,900 |
| 2024/11/18 | 70 | 72 | 68 | 71 | 1,331,300 |
| 2024/11/15 | 75 | 79 | 68 | 72 | 3,308,000 |
| 2024/11/14 | 82 | 90 | 74 | 75 | 6,056,700 |
| 2024/11/13 | 55 | 74 | 55 | 72 | 11,649,000 |
| 2024/11/12 | 99 | 102 | 69 | 75 | 7,943,200 |
| 2024/11/11 | 100 | 103 | 96 | 99 | 1,522,100 |
| 2024/11/08 | 94 | 97 | 94 | 97 | 940,900 |
| 2024/11/07 | 99 | 103 | 95 | 95 | 1,803,900 |
| 2024/11/06 | 99 | 101 | 95 | 98 | 1,720,100 |
| 2024/11/05 | 102 | 109 | 100 | 100 | 2,255,200 |
| 2024/11/01 | 88 | 112 | 88 | 104 | 7,167,200 |
| 2024/10/31 | 87 | 94 | 86 | 90 | 1,239,300 |
| 2024/10/30 | 93 | 93 | 89 | 90 | 903,600 |
| 2024/10/29 | 85 | 97 | 85 | 93 | 3,364,800 |
| 2024/10/28 | 84 | 86 | 83 | 86 | 333,700 |
| 2024/10/25 | 85 | 86 | 84 | 84 | 617,800 |
| 2024/10/24 | 83 | 87 | 82 | 84 | 930,900 |
| 2024/10/23 | 83 | 84 | 83 | 83 | 231,600 |
| 2024/10/22 | 84 | 85 | 83 | 83 | 426,000 |
| 2024/10/21 | 83 | 85 | 83 | 84 | 240,500 |
| 2024/10/18 | 85 | 86 | 83 | 84 | 461,400 |
| 2024/10/17 | 84 | 85 | 83 | 85 | 436,500 |
| 2024/10/16 | 82 | 88 | 82 | 83 | 1,300,300 |
| 2024/10/15 | 83 | 84 | 82 | 82 | 389,500 |
| 2024/10/11 | 83 | 85 | 82 | 82 | 615,900 |
| 2024/10/10 | 85 | 86 | 83 | 83 | 361,700 |
| 2024/10/09 | 84 | 84 | 83 | 84 | 327,800 |
| 2024/10/08 | 84 | 85 | 83 | 83 | 240,600 |
| 2024/10/07 | 88 | 88 | 84 | 84 | 675,900 |
| 2024/10/04 | 88 | 89 | 85 | 87 | 520,700 |
| 2024/10/03 | 83 | 90 | 83 | 85 | 1,235,700 |
| 2024/10/02 | 84 | 84 | 82 | 82 | 431,300 |
| 2024/10/01 | 85 | 87 | 83 | 83 | 519,400 |
| 2024/09/30 | 86 | 89 | 84 | 85 | 971,000 |
| 2024/09/27 | 84 | 92 | 83 | 90 | 1,683,000 |
| 2024/09/26 | 84 | 85 | 82 | 83 | 535,900 |
| 2024/09/25 | 85 | 86 | 83 | 83 | 550,200 |
| 2024/09/24 | 85 | 87 | 82 | 85 | 912,900 |
| 2024/09/20 | 88 | 88 | 84 | 87 | 666,700 |
| 2024/09/19 | 84 | 86 | 82 | 84 | 726,000 |
| 2024/09/18 | 82 | 97 | 81 | 82 | 2,106,600 |
| 2024/09/17 | 86 | 87 | 79 | 82 | 1,416,200 |
| 2024/09/13 | 90 | 91 | 85 | 86 | 1,311,000 |
| 2024/09/12 | 91 | 93 | 89 | 91 | 796,300 |
| 2024/09/11 | 94 | 94 | 89 | 90 | 1,154,800 |
| 2024/09/10 | 93 | 100 | 93 | 93 | 1,488,100 |
| 2024/09/09 | 93 | 95 | 90 | 94 | 1,081,900 |
| 2024/09/06 | 100 | 101 | 94 | 94 | 905,800 |
| 2024/09/05 | 96 | 100 | 96 | 98 | 1,080,100 |
| 2024/09/04 | 99 | 101 | 95 | 95 | 2,242,700 |
| 2024/09/03 | 103 | 110 | 101 | 101 | 1,782,500 |
| 2024/09/02 | 105 | 107 | 100 | 101 | 1,828,300 |
| 2024/08/30 | 105 | 108 | 103 | 106 | 1,881,900 |
| 2024/08/29 | 107 | 123 | 101 | 108 | 6,956,900 |
| 2024/08/28 | 114 | 114 | 106 | 108 | 2,202,100 |
| 2024/08/27 | 120 | 120 | 113 | 114 | 2,983,500 |
| 2024/08/26 | 123 | 130 | 115 | 121 | 5,449,000 |
| 2024/08/23 | 145 | 160 | 122 | 126 | 22,456,500 |
| 2024/08/22 | 106 | 125 | 99 | 125 | 9,517,500 |
| 2024/08/21 | 101 | 103 | 95 | 95 | 3,847,400 |
| 2024/08/20 | 109 | 124 | 97 | 104 | 15,972,300 |
| 2024/08/19 | 74 | 104 | 72 | 104 | 20,209,200 |