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
2010/12/30 19,610 20,040 19,600 20,040 83
2010/12/29 19,630 19,650 19,620 19,620 4
2010/12/28 19,950 19,950 19,610 19,700 66
2010/12/27 20,080 20,150 19,800 20,130 63
2010/12/24 20,040 20,040 19,700 19,900 37
2010/12/22 19,620 19,970 19,620 19,970 31
2010/12/21 20,000 20,100 19,300 19,990 57
2010/12/20 20,130 20,150 19,700 19,910 18
2010/12/17 20,190 20,190 20,000 20,000 10
2010/12/16 19,950 20,100 19,700 20,100 137
2010/12/15 19,500 19,950 19,500 19,950 49
2010/12/14 19,400 19,490 19,400 19,410 45
2010/12/13 19,390 19,490 19,390 19,400 58
2010/12/10 19,400 19,400 19,120 19,120 9
2010/12/09 19,430 19,430 19,000 19,400 25
2010/12/08 19,440 19,440 19,190 19,430 14
2010/12/07 19,390 19,430 19,180 19,180 7
2010/12/06 19,170 19,450 19,170 19,210 21
2010/12/03 19,220 19,550 19,220 19,300 19
2010/12/02 19,400 19,500 19,200 19,500 17
2010/12/01 19,110 19,400 19,000 19,400 6
2010/11/30 19,020 19,480 19,020 19,480 23
2010/11/29 20,000 20,400 19,500 19,500 48
2010/11/26 18,350 18,470 18,300 18,470 18
2010/11/25 17,700 17,980 17,700 17,980 28
2010/11/24 17,590 17,700 17,380 17,700 7
2010/11/22 17,400 17,590 17,400 17,590 24
2010/11/19 17,290 17,400 17,170 17,170 17
2010/11/18 17,280 17,280 17,100 17,280 11
2010/11/17 17,000 17,300 17,000 17,000 30
2010/11/16 17,210 17,300 17,000 17,000 22
2010/11/15 17,240 17,270 17,200 17,200 9
2010/11/12 16,820 17,240 16,820 17,240 29
2010/11/11 17,200 17,300 17,200 17,300 4
2010/11/10 17,110 17,210 17,110 17,200 9
2010/11/09 17,180 17,210 17,180 17,210 5
2010/11/08 17,180 17,180 17,180 17,180 2
2010/11/05 16,400 17,590 16,400 17,180 29
2010/11/04 17,600 17,600 17,110 17,600 4
2010/11/02 17,320 17,320 17,200 17,200 10
2010/11/01 17,400 17,400 17,160 17,400 12
2010/10/29 17,110 17,340 17,110 17,340 3
2010/10/28 17,770 17,770 17,150 17,150 12
2010/10/27 0 0 0 17,400 0
2010/10/26 17,590 17,690 17,000 17,400 28
2010/10/25 16,920 17,190 16,920 17,190 2
2010/10/22 16,660 17,250 16,400 17,200 13
2010/10/21 17,000 17,000 16,600 16,990 21
2010/10/20 17,000 17,000 17,000 17,000 5
2010/10/19 17,200 17,200 17,200 17,200 1
2010/10/18 17,570 17,590 17,500 17,500 10
2010/10/15 17,600 17,600 17,200 17,590 3
2010/10/14 17,750 17,750 17,700 17,700 22
2010/10/13 17,770 18,000 17,770 17,770 9
2010/10/12 18,150 18,570 18,150 18,570 2
2010/10/08 18,200 18,590 18,200 18,590 5
2010/10/07 18,590 18,590 18,590 18,590 1
2010/10/06 18,500 18,600 17,980 18,600 23
2010/10/05 18,000 18,700 18,000 18,000 30
2010/10/04 18,800 18,800 18,560 18,560 31
2010/10/01 18,500 18,890 18,500 18,890 2
2010/09/30 18,800 18,890 18,800 18,890 7
2010/09/29 18,400 18,890 18,400 18,800 57
2010/09/28 18,230 19,190 18,230 19,100 28
2010/09/27 18,980 18,990 18,590 18,600 11
2010/09/24 18,980 18,980 18,580 18,980 23
2010/09/22 19,000 19,000 18,800 18,800 16
2010/09/21 18,990 19,200 18,210 19,200 12
2010/09/17 18,610 19,370 18,500 18,980 45
2010/09/16 19,150 19,390 19,150 19,390 3
2010/09/15 18,990 19,250 18,750 19,250 34
2010/09/14 18,750 18,990 18,750 18,990 35
2010/09/13 18,760 19,090 18,750 19,090 17
2010/09/10 18,750 19,000 18,750 19,000 3
2010/09/09 0 0 0 19,100 0
2010/09/08 18,700 19,100 18,700 19,100 17
2010/09/07 0 0 0 18,990 0
2010/09/06 18,980 18,990 18,220 18,990 6
2010/09/03 18,860 18,860 18,100 18,680 44
2010/09/02 18,900 18,900 18,900 18,900 10
2010/09/01 0 0 0 19,550 0
2010/08/31 19,680 19,790 19,010 19,550 10
2010/08/30 19,750 19,750 19,680 19,680 246
2010/08/27 18,880 19,430 18,880 19,430 3
2010/08/26 19,510 19,510 19,000 19,400 8
2010/08/25 19,450 19,450 18,870 19,390 13
2010/08/24 19,550 19,550 19,550 19,550 2
2010/08/23 0 0 0 19,190 0
2010/08/20 19,510 19,510 18,860 19,190 11
2010/08/19 19,510 19,510 19,510 19,510 5
2010/08/18 19,450 19,490 19,450 19,490 3
2010/08/17 18,680 19,480 18,680 19,480 5
2010/08/16 19,480 19,480 19,480 19,480 6
2010/08/13 0 0 0 19,350 0
2010/08/12 19,100 19,350 18,700 19,350 12
2010/08/11 19,210 19,210 19,200 19,210 10
2010/08/10 19,000 19,900 19,000 19,900 31
2010/08/09 19,990 19,990 19,990 19,990 5
2010/08/06 19,570 19,890 19,560 19,890 8
2010/08/05 19,550 19,600 19,550 19,550 10
2010/08/04 20,250 20,250 20,250 20,250 3
2010/08/03 19,710 19,820 19,710 19,820 7
2010/08/02 19,500 20,440 19,500 20,440 3
2010/07/30 20,000 20,000 19,700 19,800 9
2010/07/29 20,020 20,200 20,020 20,100 22
2010/07/28 20,930 20,970 20,920 20,970 14
2010/07/27 20,760 20,760 19,420 20,610 15
2010/07/26 20,270 20,280 20,260 20,260 11
2010/07/23 18,640 19,440 18,640 19,440 4
2010/07/22 19,400 19,500 18,400 18,400 47
2010/07/21 20,150 20,150 19,550 19,550 9
2010/07/20 19,790 19,790 19,750 19,750 9
2010/07/16 19,000 19,650 19,000 19,400 49
2010/07/15 19,580 20,190 19,580 20,190 6
2010/07/14 19,900 20,480 19,900 20,480 5
2010/07/13 20,310 20,500 20,250 20,500 9
2010/07/12 20,300 20,300 20,240 20,240 4
2010/07/09 19,970 20,230 19,970 20,230 26
2010/07/08 19,900 19,950 19,170 19,170 12
2010/07/07 19,830 19,940 19,000 19,150 24
2010/07/06 19,800 20,370 19,800 20,370 5
2010/07/05 20,400 20,450 19,780 20,450 54
2010/07/02 19,500 20,500 19,500 20,400 16
2010/07/01 19,700 20,000 18,700 19,650 29
2010/06/30 19,610 20,890 19,610 20,200 19
2010/06/29 20,100 20,600 20,100 20,600 2
2010/06/28 21,120 21,390 20,400 20,400 21
2010/06/25 21,460 21,460 20,400 21,000 160
2010/06/24 21,010 21,600 20,800 21,500 31
2010/06/23 22,280 22,280 21,430 21,430 26
2010/06/22 22,150 22,150 21,650 21,900 13
2010/06/21 22,200 22,200 22,130 22,150 19
2010/06/18 22,210 22,290 22,000 22,290 5
2010/06/17 22,400 22,400 22,400 22,400 1
2010/06/16 0 0 0 22,400 0
2010/06/15 22,240 22,400 22,000 22,400 18
2010/06/14 22,000 22,500 21,500 22,240 6
2010/06/11 22,300 22,360 22,270 22,360 17
2010/06/10 22,100 22,290 22,100 22,290 5
2010/06/09 21,250 21,990 21,250 21,990 7
2010/06/08 20,810 22,000 20,810 22,000 6
2010/06/07 21,800 22,000 21,800 21,800 14
2010/06/04 21,960 22,100 21,960 22,100 11
2010/06/03 22,000 22,000 22,000 22,000 2
2010/06/02 21,750 21,760 21,750 21,760 14
2010/06/01 21,900 21,900 21,800 21,800 15
2010/05/31 21,500 21,760 21,500 21,750 27
2010/05/28 21,380 21,380 21,100 21,340 20
2010/05/27 20,800 21,100 20,500 21,100 32
2010/05/26 20,600 20,800 20,000 20,800 31
2010/05/25 20,900 21,000 20,100 20,100 57
2010/05/24 21,370 21,860 21,370 21,400 6
2010/05/21 20,510 21,870 20,500 21,870 18
2010/05/20 20,900 22,190 20,900 22,190 10
2010/05/19 21,550 22,400 20,500 22,400 57
2010/05/18 22,060 22,900 21,600 22,500 262
2010/05/17 22,350 23,000 22,000 22,000 47
2010/05/14 23,700 23,700 22,220 23,100 134
2010/05/13 23,710 24,500 23,710 24,500 42
2010/05/12 23,850 23,860 23,850 23,860 3
2010/05/11 24,450 24,800 23,720 24,390 70
2010/05/10 23,800 24,000 23,660 23,800 35
2010/05/07 24,200 24,790 23,500 23,790 158
2010/05/06 24,410 24,800 24,150 24,790 100
2010/04/30 23,960 24,170 23,900 24,150 62
2010/04/28 23,800 23,900 23,510 23,900 33
2010/04/27 23,980 24,080 23,700 24,080 83
2010/04/26 23,400 23,730 23,400 23,700 81
2010/04/23 23,000 23,500 23,000 23,400 64
2010/04/22 23,520 23,600 23,100 23,560 47
2010/04/21 23,310 23,600 23,200 23,550 71
2010/04/20 23,370 24,400 23,370 23,370 152
2010/04/19 25,670 25,670 23,100 23,780 129
2010/04/16 24,450 25,800 24,450 25,300 219
2010/04/15 24,390 24,390 23,650 24,300 153
2010/04/14 23,600 24,500 23,600 24,350 177
2010/04/13 23,320 23,590 23,000 23,500 61
2010/04/12 23,690 23,690 23,030 23,220 42
2010/04/09 23,400 23,430 22,000 23,430 151
2010/04/08 23,410 23,780 23,220 23,780 52
2010/04/07 23,200 23,900 23,200 23,900 13
2010/04/06 23,850 23,900 23,600 23,900 45
2010/04/05 23,820 24,380 23,810 23,850 39
2010/04/02 23,900 24,400 23,700 24,250 101
2010/04/01 24,700 24,700 23,900 24,350 55
2010/03/31 24,550 24,550 23,500 24,400 67
2010/03/30 25,000 25,500 24,000 24,050 129
2010/03/29 24,280 24,580 22,700 24,190 112
2010/03/26 25,000 25,000 23,710 23,810 182
2010/03/25 24,820 25,980 24,000 24,600 316
2010/03/24 27,050 29,060 23,800 23,840 1,187
2010/03/23 21,800 26,050 21,250 26,050 1,084
2010/03/19 20,300 21,050 20,120 21,050 228
2010/03/18 20,070 20,500 20,050 20,300 120
2010/03/17 21,400 21,600 20,200 20,210 244
2010/03/16 21,100 21,860 20,600 21,200 444
2010/03/15 19,730 22,810 19,730 22,480 596
2010/03/12 18,350 19,500 18,350 18,810 131
2010/03/11 17,900 18,300 17,900 18,300 29
2010/03/10 17,800 18,200 17,800 18,000 25
2010/03/09 17,900 17,900 17,750 17,750 11
2010/03/08 17,500 17,500 17,500 17,500 1
2010/03/04 18,100 18,200 18,000 18,000 21
2010/03/02 17,790 17,790 17,790 17,790 1
2010/03/01 18,000 18,000 17,700 17,700 21
2010/02/26 18,000 18,100 17,950 17,950 14
2010/02/25 17,350 17,800 17,350 17,800 11
2010/02/24 17,700 18,000 17,700 18,000 9
2010/02/23 17,900 18,200 17,800 17,800 20
2010/02/22 18,000 18,000 17,200 18,000 62
2010/02/19 17,310 17,600 17,300 17,600 17
2010/02/18 17,800 17,800 17,500 17,500 28
2010/02/17 17,760 17,800 17,750 17,750 26
2010/02/16 18,000 18,000 17,600 17,900 3
2010/02/15 18,400 18,400 17,500 18,020 48
2010/02/12 18,000 18,000 17,200 18,000 21
2010/02/10 17,200 18,300 17,000 18,300 100
2010/02/09 17,200 17,200 17,200 17,200 22
2010/02/08 17,200 17,690 17,200 17,620 40
2010/02/05 17,200 17,250 17,060 17,250 14
2010/02/04 17,200 17,200 17,200 17,200 1
2010/02/03 17,400 17,400 17,170 17,170 13
2010/02/02 17,250 17,400 17,250 17,400 49
2010/02/01 17,120 17,120 17,120 17,120 1
2010/01/28 17,650 17,780 17,100 17,100 36
2010/01/27 17,520 17,650 17,520 17,650 33
2010/01/26 17,320 18,000 17,120 17,120 68
2010/01/25 17,290 17,290 17,290 17,290 5
2010/01/22 16,800 17,360 16,800 17,360 22
2010/01/21 17,000 17,370 16,800 17,370 40
2010/01/20 17,190 17,190 17,190 17,190 10
2010/01/19 16,710 17,200 16,520 17,200 21
2010/01/18 16,600 17,350 16,600 16,690 38
2010/01/15 16,900 16,900 16,700 16,700 7
2010/01/13 16,500 17,380 16,500 17,380 42
2010/01/12 17,400 17,400 17,400 17,400 19
2010/01/08 17,000 17,000 16,900 16,950 12
2010/01/07 17,330 17,400 16,900 16,910 28
2010/01/06 17,100 17,100 17,000 17,000 6
2010/01/05 17,380 17,380 16,970 16,970 20
2010/01/04 17,000 17,400 16,800 17,400 5

このページの先頭へ