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
2026/01/09 4 4 2 3 18,868,400
2026/01/08 4 5 3 4 7,099,000
2026/01/07 4 5 3 4 18,475,500
2026/01/06 5 5 4 5 3,571,000
2026/01/05 6 7 4 5 19,064,100
2025/12/30 6 9 5 6 27,339,200
2025/12/29 6 6 5 5 2,508,400
2025/12/26 7 7 5 6 15,189,700
2025/12/25 7 8 7 7 4,092,100
2025/12/24 8 8 6 7 12,734,600
2025/12/23 8 9 7 8 11,147,600
2025/12/22 7 8 6 8 12,208,200
2025/12/19 9 10 7 8 17,830,200
2025/12/18 7 9 6 8 18,409,300
2025/12/17 7 7 5 6 16,542,500
2025/12/16 9 11 7 7 69,127,900
2025/12/15 40 40 37 37 3,787,200
2025/12/12 43 44 38 40 9,064,600
2025/12/11 61 67 46 48 20,838,600
2025/12/10 37 62 36 54 35,379,000
2025/12/09 31 34 29 34 3,572,200
2025/12/08 27 34 27 31 3,646,200
2025/12/05 30 31 27 27 4,283,700
2025/12/04 32 33 30 31 3,687,400
2025/12/03 37 38 33 33 3,421,300
2025/12/02 35 42 34 38 7,158,600
2025/12/01 34 36 32 35 8,749,600
2025/11/28 57 60 36 39 14,815,100
2025/11/27 67 69 64 65 5,026,900
2025/11/26 72 79 72 76 1,900,500
2025/11/25 75 76 70 71 1,382,000
2025/11/21 68 73 66 72 1,186,300
2025/11/20 69 71 66 70 1,288,800
2025/11/19 67 70 65 68 2,167,500
2025/11/18 65 79 65 72 4,281,000
2025/11/17 68 71 62 64 5,334,900
2025/11/14 78 81 77 79 1,516,600
2025/11/13 75 82 74 76 3,506,800
2025/11/12 82 84 73 73 3,296,500
2025/11/11 71 90 70 84 10,510,500
2025/11/10 102 105 98 101 1,064,200
2025/11/07 104 105 100 102 1,670,600
2025/11/06 108 110 105 107 1,019,200
2025/11/05 109 111 104 109 1,500,000
2025/11/04 122 122 111 112 1,510,200
2025/10/31 121 128 120 122 1,951,600
2025/10/30 119 124 115 121 1,229,200
2025/10/29 116 120 114 120 930,100
2025/10/28 116 118 113 116 1,354,700
2025/10/27 120 121 117 118 1,398,900
2025/10/24 125 126 120 121 1,741,300
2025/10/23 125 127 123 125 1,801,000
2025/10/22 129 135 127 132 1,012,800
2025/10/21 129 131 126 128 1,415,200
2025/10/20 132 139 131 131 1,255,500
2025/10/17 130 139 125 134 1,481,900
2025/10/16 125 135 123 132 1,364,600
2025/10/15 128 132 123 125 1,561,400
2025/10/14 138 138 122 133 3,411,600
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

このページの先頭へ