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
2009/12/30 17,000 17,200 17,000 17,000 55
2009/12/29 17,350 17,350 16,800 17,000 22
2009/12/28 17,900 17,900 17,350 17,350 27
2009/12/25 17,800 17,960 17,610 17,610 20
2009/12/24 17,950 17,950 17,510 17,800 78
2009/12/22 17,990 17,990 17,910 17,990 64
2009/12/21 17,900 18,300 17,900 18,000 72
2009/12/18 17,900 17,910 17,830 17,910 48
2009/12/17 17,950 17,970 17,800 17,900 27
2009/12/16 17,900 17,950 17,300 17,950 13
2009/12/15 18,000 18,000 17,210 17,790 53
2009/12/14 17,500 17,500 17,490 17,500 19
2009/12/11 17,100 17,500 17,100 17,500 25
2009/12/10 17,120 17,120 17,100 17,100 13
2009/12/09 17,300 17,300 17,160 17,160 23
2009/12/08 17,700 17,700 17,500 17,500 5
2009/12/07 17,100 17,870 16,900 17,200 9
2009/12/04 17,500 17,800 17,500 17,500 7
2009/12/03 17,660 17,660 17,500 17,500 5
2009/12/02 17,100 17,100 17,100 17,100 2
2009/12/01 17,000 17,290 17,000 17,290 9
2009/11/30 17,250 17,250 16,500 17,000 35
2009/11/27 17,180 17,180 16,540 16,850 21
2009/11/26 16,790 17,200 16,030 17,200 23
2009/11/25 15,930 16,800 15,930 16,800 9
2009/11/24 16,890 16,890 16,890 16,890 5
2009/11/20 16,500 16,500 16,100 16,450 13
2009/11/19 15,500 16,590 15,500 16,590 4
2009/11/18 16,350 16,350 15,400 16,100 40
2009/11/17 17,200 17,200 17,200 17,200 10
2009/11/16 16,400 16,400 15,700 16,200 65
2009/11/12 16,550 16,550 16,510 16,510 2
2009/11/10 16,400 16,700 16,400 16,700 15
2009/11/09 16,900 17,100 16,500 16,500 34
2009/11/06 17,010 17,010 16,600 16,900 11
2009/11/05 16,500 16,500 16,410 16,410 7
2009/11/04 17,350 17,350 16,510 17,000 26
2009/11/02 16,700 16,800 16,700 16,700 14
2009/10/29 16,800 17,400 16,750 16,800 44
2009/10/28 17,780 17,780 17,400 17,400 13
2009/10/27 17,700 17,700 16,500 17,600 52
2009/10/26 17,700 17,700 17,300 17,300 13
2009/10/23 17,300 17,300 17,300 17,300 2
2009/10/22 17,330 17,350 17,330 17,350 2
2009/10/21 17,700 17,700 17,500 17,500 5
2009/10/20 17,700 17,790 17,700 17,700 116
2009/10/19 17,100 17,500 17,100 17,100 6
2009/10/16 17,300 17,800 17,300 17,790 57
2009/10/15 17,260 17,300 17,260 17,300 5
2009/10/14 17,800 17,800 17,250 17,250 6
2009/10/13 18,000 18,000 18,000 18,000 13
2009/10/09 16,890 17,800 16,890 17,500 44
2009/10/08 16,750 16,760 16,750 16,750 22
2009/10/07 16,110 16,500 16,110 16,500 2
2009/10/06 16,070 16,100 16,060 16,080 12
2009/10/05 16,300 16,900 16,300 16,900 9
2009/10/02 17,000 17,000 16,500 16,500 52
2009/10/01 16,890 17,050 16,890 17,000 14
2009/09/30 16,700 17,450 16,700 17,450 25
2009/09/29 17,040 17,490 17,030 17,030 15
2009/09/28 17,600 17,600 17,000 17,060 52
2009/09/25 17,210 17,580 17,000 17,480 88
2009/09/24 17,800 17,800 17,150 17,590 17
2009/09/18 17,800 17,800 17,010 17,010 16
2009/09/17 17,700 17,780 17,500 17,780 64
2009/09/16 17,790 17,790 17,500 17,500 49
2009/09/15 17,700 17,800 17,620 17,620 39
2009/09/14 17,990 18,000 17,800 17,800 35
2009/09/11 18,300 18,300 17,520 17,520 38
2009/09/10 17,510 17,800 17,510 17,800 9
2009/09/09 17,920 17,920 17,500 17,500 8
2009/09/08 18,000 18,000 17,620 17,720 6
2009/09/07 18,110 18,110 17,700 17,980 8
2009/09/04 18,000 18,000 18,000 18,000 41
2009/09/03 17,700 17,700 17,450 17,600 18
2009/09/02 17,800 17,800 17,500 17,500 23
2009/09/01 18,390 18,390 17,800 17,800 37
2009/08/31 17,670 17,670 17,300 17,430 47
2009/08/28 18,190 18,200 17,850 17,870 17
2009/08/27 18,200 18,200 17,800 17,800 11
2009/08/26 18,400 18,400 17,800 17,850 15
2009/08/25 17,520 18,200 17,510 18,200 109
2009/08/24 18,560 19,070 17,000 17,460 434
2009/08/21 16,470 18,460 16,470 18,450 414
2009/08/20 16,200 16,460 16,060 16,460 67
2009/08/19 16,010 16,400 16,010 16,400 75
2009/08/18 16,100 16,100 16,000 16,100 50
2009/08/17 16,270 16,270 16,000 16,200 14
2009/08/14 15,950 16,200 15,900 16,200 79
2009/08/13 15,890 15,950 15,800 15,950 27
2009/08/12 15,930 16,100 15,800 16,090 53
2009/08/11 15,520 15,920 15,520 15,920 44
2009/08/10 15,940 15,950 15,720 15,720 42
2009/08/07 15,950 15,950 15,940 15,940 2
2009/08/06 15,550 15,950 15,550 15,950 22
2009/08/05 15,610 15,750 15,610 15,750 4
2009/08/04 15,700 15,870 15,600 15,600 15
2009/08/03 15,460 15,900 15,450 15,900 33
2009/07/31 15,450 15,500 15,450 15,460 17
2009/07/30 15,760 15,760 15,410 15,450 28
2009/07/29 15,380 15,700 15,380 15,700 21
2009/07/28 15,580 15,780 15,500 15,780 38
2009/07/27 15,320 15,400 15,200 15,300 47
2009/07/24 15,010 15,320 15,010 15,300 30
2009/07/23 15,310 15,310 14,860 15,000 30
2009/07/22 15,190 15,190 14,810 14,910 4
2009/07/21 15,200 15,200 14,800 14,800 5
2009/07/17 15,200 15,200 15,000 15,000 5
2009/07/16 15,200 15,200 15,200 15,200 2
2009/07/15 14,400 15,200 14,400 15,200 21
2009/07/14 14,300 14,800 14,200 14,800 19
2009/07/13 15,390 15,400 14,500 14,700 34
2009/07/10 15,710 15,710 15,200 15,400 38
2009/07/09 15,800 15,990 15,700 15,700 16
2009/07/08 16,510 16,510 15,600 15,970 123
2009/07/07 16,590 16,790 16,400 16,500 54
2009/07/06 16,020 16,590 16,010 16,400 40
2009/07/03 15,850 16,090 15,810 16,070 43
2009/07/02 15,800 16,100 15,700 16,050 31
2009/07/01 15,400 16,000 15,360 16,000 77
2009/06/30 15,800 15,970 15,310 15,800 101
2009/06/29 15,380 16,100 15,200 15,800 35
2009/06/26 15,380 15,380 15,000 15,380 71
2009/06/25 14,130 15,400 14,130 15,400 214
2009/06/24 16,610 17,010 15,230 15,830 166
2009/06/23 16,700 16,900 16,500 16,750 98
2009/06/22 17,600 17,700 16,800 17,100 106
2009/06/19 17,900 17,900 17,890 17,890 3
2009/06/18 18,270 18,270 17,510 17,700 57
2009/06/17 18,090 18,100 17,400 17,850 74
2009/06/16 18,450 18,450 17,900 18,200 71
2009/06/15 18,900 18,900 18,200 18,450 86
2009/06/12 18,900 18,900 18,300 18,700 71
2009/06/11 18,550 19,200 18,350 18,500 37
2009/06/10 18,900 19,000 18,300 18,350 78
2009/06/09 18,000 19,250 18,000 18,700 138
2009/06/08 17,400 17,950 17,400 17,950 45
2009/06/05 16,300 17,200 16,300 16,800 75
2009/06/04 16,470 16,490 15,900 15,900 52
2009/06/03 16,500 16,500 15,850 16,100 103
2009/06/02 15,450 16,250 15,250 16,250 165
2009/06/01 14,000 14,250 13,600 14,250 145
2009/05/29 13,990 13,990 13,900 13,990 61
2009/05/28 13,700 13,980 13,210 13,980 130
2009/05/27 13,490 13,500 13,050 13,200 122
2009/05/26 12,900 13,150 12,680 13,090 123
2009/05/25 13,080 13,080 12,900 12,900 16
2009/05/22 13,080 13,080 12,810 13,000 26
2009/05/21 13,000 13,200 13,000 13,190 32
2009/05/20 13,400 13,400 13,000 13,000 55
2009/05/19 12,850 13,300 12,850 13,200 40
2009/05/18 12,890 12,890 12,200 12,800 23
2009/05/15 12,850 12,850 12,770 12,850 5
2009/05/14 12,520 12,840 12,520 12,840 15
2009/05/13 12,400 12,890 12,400 12,800 33
2009/05/12 12,360 12,700 12,360 12,700 13
2009/05/11 12,700 12,700 12,550 12,550 11
2009/05/08 12,580 12,600 12,400 12,600 19
2009/05/07 12,030 12,800 12,020 12,600 24
2009/05/01 11,600 11,600 11,600 11,600 1
2009/04/30 12,000 12,000 12,000 12,000 8
2009/04/28 12,500 13,300 12,310 12,350 33
2009/04/27 12,900 13,170 12,550 12,550 29
2009/04/24 12,300 12,500 12,250 12,300 42
2009/04/23 12,300 12,400 12,110 12,300 28
2009/04/22 12,100 12,300 12,000 12,300 16
2009/04/21 12,000 12,100 12,000 12,100 10
2009/04/20 11,980 12,000 11,500 11,800 11
2009/04/17 11,800 11,800 11,410 11,790 12
2009/04/16 11,790 11,800 11,790 11,800 6
2009/04/15 11,800 11,800 11,190 11,790 18
2009/04/14 11,800 11,800 11,760 11,800 28
2009/04/13 11,700 11,880 11,700 11,760 14
2009/04/10 11,180 11,500 11,180 11,500 25
2009/04/09 10,830 11,150 10,830 10,980 14
2009/04/08 10,990 11,030 10,840 11,030 11
2009/04/07 10,870 10,980 10,800 10,980 31
2009/04/06 10,840 10,950 10,840 10,950 30
2009/04/03 10,830 10,950 10,830 10,840 22
2009/04/02 10,640 10,900 10,640 10,800 39
2009/04/01 10,600 10,630 10,590 10,600 27
2009/03/31 10,640 10,640 10,300 10,590 21
2009/03/30 10,630 10,630 10,500 10,500 43
2009/03/27 10,300 10,550 10,300 10,550 46
2009/03/26 10,010 10,500 9,900 10,500 90
2009/03/25 10,350 10,350 10,300 10,350 26
2009/03/24 9,990 10,300 9,500 10,300 211
2009/03/23 9,900 9,900 9,300 9,890 30
2009/03/19 9,300 9,950 9,100 9,890 91
2009/03/18 9,980 10,200 9,800 9,800 55
2009/03/17 9,750 9,990 9,700 9,990 22
2009/03/16 9,550 9,850 9,550 9,850 17
2009/03/13 9,860 9,860 9,850 9,850 4
2009/03/12 10,000 10,000 9,850 10,000 17
2009/03/11 9,850 10,000 9,850 9,900 8
2009/03/10 10,030 10,030 9,830 10,030 16
2009/03/09 9,960 10,000 9,960 9,990 7
2009/03/06 9,860 9,860 9,860 9,860 1
2009/03/05 9,990 9,990 9,900 9,900 3
2009/03/04 9,800 9,800 9,610 9,790 34
2009/03/03 9,800 9,990 9,800 9,990 27
2009/03/02 9,810 10,100 9,810 10,100 15
2009/02/27 10,150 10,150 9,800 10,070 13
2009/02/26 10,050 10,050 10,050 10,050 1
2009/02/25 9,970 9,970 9,970 9,970 30
2009/02/24 9,800 9,870 9,600 9,870 13
2009/02/23 9,900 10,000 9,900 9,900 28
2009/02/20 10,100 10,100 9,800 9,800 42
2009/02/18 10,200 10,200 9,960 9,960 28
2009/02/17 9,850 9,850 9,850 9,850 3
2009/02/16 10,200 10,200 10,200 10,200 5
2009/02/13 9,990 10,200 9,990 10,200 39
2009/02/12 9,510 9,700 9,510 9,700 27
2009/02/10 9,860 9,990 9,510 9,990 40
2009/02/09 10,290 10,290 9,900 9,900 40
2009/02/06 10,280 10,290 10,280 10,290 24
2009/02/05 10,000 10,300 10,000 10,300 28
2009/02/04 10,370 10,370 10,010 10,010 25
2009/02/03 10,170 10,370 10,170 10,370 23
2009/02/02 10,220 10,300 10,220 10,300 73
2009/01/30 10,490 10,490 10,220 10,220 18
2009/01/29 10,480 10,480 10,350 10,350 16
2009/01/28 10,300 10,490 10,300 10,490 7
2009/01/27 10,300 10,300 10,300 10,300 1
2009/01/26 10,680 10,680 10,220 10,220 3
2009/01/23 10,720 10,720 10,720 10,720 5
2009/01/22 10,340 10,800 10,340 10,800 16
2009/01/21 10,880 10,950 10,600 10,940 14
2009/01/20 10,500 10,900 10,200 10,900 15
2009/01/19 10,800 10,800 10,800 10,800 1
2009/01/16 11,000 11,000 10,600 10,800 32
2009/01/15 10,540 10,800 10,460 10,800 28
2009/01/14 10,890 11,140 10,450 11,140 23
2009/01/13 11,360 11,360 11,000 11,290 29
2009/01/09 11,100 11,400 11,100 11,400 31
2009/01/08 11,350 11,550 11,350 11,400 7
2009/01/07 11,300 11,650 11,300 11,650 20
2009/01/06 11,200 11,280 11,080 11,080 17
2009/01/05 11,990 11,990 11,190 11,370 28

このページの先頭へ