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 |
|---|---|---|---|---|---|
| 2024/07/26 | 163 | 167 | 157 | 164 | 883,100 |
| 2024/07/25 | 168 | 169 | 163 | 165 | 645,800 |
| 2024/07/24 | 170 | 172 | 166 | 168 | 656,800 |
| 2024/07/23 | 167 | 172 | 166 | 168 | 406,700 |
| 2024/07/22 | 172 | 172 | 165 | 165 | 909,300 |
| 2024/07/19 | 177 | 181 | 172 | 173 | 828,900 |
| 2024/07/18 | 177 | 182 | 175 | 177 | 582,600 |
| 2024/07/17 | 181 | 185 | 177 | 178 | 864,200 |
| 2024/07/16 | 170 | 209 | 170 | 182 | 6,075,100 |
| 2024/07/12 | 170 | 174 | 168 | 170 | 412,200 |
| 2024/07/11 | 172 | 175 | 168 | 169 | 592,900 |
| 2024/07/10 | 169 | 173 | 167 | 170 | 733,900 |
| 2024/07/09 | 181 | 182 | 167 | 169 | 1,510,400 |
| 2024/07/08 | 182 | 185 | 181 | 181 | 283,500 |
| 2024/07/05 | 185 | 190 | 181 | 183 | 772,100 |
| 2024/07/04 | 190 | 191 | 185 | 185 | 458,600 |
| 2024/07/03 | 186 | 195 | 184 | 191 | 909,600 |
| 2024/07/02 | 196 | 197 | 184 | 184 | 916,400 |
| 2024/07/01 | 195 | 202 | 191 | 194 | 660,300 |
| 2024/06/28 | 197 | 201 | 190 | 194 | 929,200 |
| 2024/06/27 | 183 | 207 | 181 | 198 | 2,170,100 |
| 2024/06/26 | 186 | 193 | 179 | 183 | 1,086,600 |
| 2024/06/25 | 180 | 187 | 180 | 185 | 879,500 |
| 2024/06/24 | 185 | 193 | 181 | 182 | 979,100 |
| 2024/06/21 | 193 | 197 | 188 | 189 | 907,700 |
| 2024/06/20 | 200 | 202 | 188 | 193 | 1,205,600 |
| 2024/06/19 | 203 | 206 | 199 | 200 | 1,004,900 |
| 2024/06/18 | 209 | 209 | 205 | 205 | 411,500 |
| 2024/06/17 | 210 | 210 | 205 | 209 | 530,700 |
| 2024/06/14 | 207 | 213 | 207 | 212 | 519,400 |
| 2024/06/13 | 212 | 213 | 206 | 206 | 886,700 |
| 2024/06/12 | 211 | 216 | 211 | 212 | 703,900 |
| 2024/06/11 | 215 | 219 | 213 | 213 | 586,200 |
| 2024/06/10 | 220 | 220 | 211 | 213 | 819,000 |
| 2024/06/07 | 217 | 225 | 214 | 220 | 876,700 |
| 2024/06/06 | 216 | 219 | 212 | 214 | 685,100 |
| 2024/06/05 | 225 | 226 | 212 | 217 | 1,722,600 |
| 2024/06/04 | 237 | 243 | 229 | 230 | 1,453,500 |
| 2024/06/03 | 221 | 235 | 219 | 230 | 3,038,500 |
| 2024/05/31 | 205 | 219 | 205 | 216 | 1,182,200 |
| 2024/05/30 | 205 | 212 | 205 | 206 | 1,003,800 |
| 2024/05/29 | 216 | 223 | 205 | 207 | 2,360,500 |
| 2024/05/28 | 219 | 221 | 215 | 216 | 790,100 |
| 2024/05/27 | 216 | 226 | 216 | 219 | 1,166,000 |
| 2024/05/24 | 221 | 223 | 215 | 215 | 1,062,400 |
| 2024/05/23 | 238 | 239 | 220 | 222 | 1,583,400 |
| 2024/05/22 | 237 | 237 | 226 | 230 | 1,878,100 |
| 2024/05/21 | 260 | 261 | 236 | 240 | 4,638,500 |
| 2024/05/20 | 235 | 260 | 227 | 259 | 4,952,900 |
| 2024/05/17 | 233 | 240 | 227 | 235 | 3,338,600 |
| 2024/05/16 | 230 | 240 | 220 | 223 | 4,527,400 |
| 2024/05/15 | 222 | 225 | 210 | 220 | 2,153,300 |
| 2024/05/14 | 216 | 242 | 215 | 220 | 4,386,700 |
| 2024/05/13 | 191 | 230 | 191 | 224 | 7,232,900 |
| 2024/05/10 | 200 | 201 | 184 | 186 | 2,956,900 |
| 2024/05/09 | 201 | 208 | 199 | 200 | 1,159,200 |
| 2024/05/08 | 202 | 212 | 192 | 203 | 3,656,200 |
| 2024/05/07 | 219 | 223 | 201 | 209 | 3,016,700 |
| 2024/05/02 | 228 | 232 | 216 | 223 | 2,449,300 |
| 2024/05/01 | 238 | 242 | 228 | 231 | 2,036,500 |
| 2024/04/30 | 247 | 259 | 239 | 240 | 4,080,100 |
| 2024/04/26 | 241 | 265 | 237 | 239 | 4,432,600 |
| 2024/04/25 | 233 | 254 | 216 | 249 | 6,525,900 |
| 2024/04/24 | 250 | 266 | 227 | 231 | 11,659,500 |
| 2024/04/23 | 185 | 227 | 182 | 227 | 13,810,100 |
| 2024/04/22 | 154 | 213 | 145 | 180 | 21,573,300 |
| 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 |