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
2011/12/30 19,690 19,690 19,360 19,370 14
2011/12/29 19,550 19,780 19,510 19,510 28
2011/12/28 19,750 19,800 19,500 19,770 68
2011/12/27 20,090 20,260 20,000 20,050 86
2011/12/26 20,390 20,390 20,090 20,090 51
2011/12/22 20,310 20,310 20,070 20,260 44
2011/12/21 20,300 20,320 20,150 20,320 32
2011/12/20 20,210 20,280 20,030 20,280 26
2011/12/19 20,300 20,420 20,100 20,100 125
2011/12/16 20,190 20,290 20,160 20,160 26
2011/12/15 20,070 20,450 20,070 20,300 40
2011/12/14 20,410 20,470 20,300 20,470 53
2011/12/13 20,180 20,370 20,180 20,370 13
2011/12/12 20,160 20,260 20,160 20,160 44
2011/12/09 20,220 20,380 20,210 20,210 39
2011/12/08 20,500 20,500 20,200 20,330 190
2011/12/07 20,000 20,950 20,000 20,430 115
2011/12/06 20,200 20,270 19,990 20,250 56
2011/12/05 20,000 20,290 20,000 20,180 74
2011/12/02 19,880 20,050 19,690 19,970 59
2011/12/01 19,700 19,710 19,510 19,600 36
2011/11/30 19,500 19,680 19,500 19,500 16
2011/11/29 19,510 19,700 19,460 19,690 63
2011/11/28 19,100 19,170 19,000 19,170 28
2011/11/25 18,800 18,800 18,410 18,700 57
2011/11/24 18,660 18,660 18,650 18,660 22
2011/11/22 18,960 18,960 18,560 18,850 20
2011/11/21 19,550 19,590 18,800 19,000 69
2011/11/18 19,220 19,410 19,150 19,150 23
2011/11/17 19,550 19,650 19,100 19,650 24
2011/11/16 19,750 20,600 19,400 19,920 151
2011/11/15 19,500 20,190 19,100 19,620 75
2011/11/14 18,850 19,800 18,850 19,500 84
2011/11/11 18,810 19,250 18,810 19,250 17
2011/11/10 18,800 19,180 18,600 19,180 74
2011/11/09 18,760 19,420 18,760 19,390 48
2011/11/08 19,750 19,750 19,150 19,500 109
2011/11/07 20,010 20,290 19,150 19,730 150
2011/11/04 18,360 20,790 18,200 20,500 541
2011/11/02 18,600 18,600 18,600 18,600 2
2011/11/01 18,510 19,000 18,510 18,600 81
2011/10/31 19,000 19,150 18,900 18,900 65
2011/10/28 19,000 19,000 18,700 18,980 53
2011/10/27 18,900 19,000 18,770 18,770 15
2011/10/26 18,900 18,900 18,890 18,900 21
2011/10/25 18,700 18,700 18,500 18,700 42
2011/10/24 18,750 18,930 18,600 18,700 8
2011/10/21 18,950 18,980 18,520 18,680 48
2011/10/20 18,720 18,930 18,700 18,930 11
2011/10/19 18,670 18,960 18,660 18,960 10
2011/10/18 18,560 18,710 18,560 18,700 19
2011/10/17 19,000 19,050 18,510 19,050 81
2011/10/14 18,210 18,800 18,210 18,630 48
2011/10/13 18,160 18,400 18,160 18,210 5
2011/10/12 18,100 18,390 17,990 18,390 124
2011/10/11 18,100 18,200 18,100 18,130 33
2011/10/07 18,060 18,100 18,010 18,100 21
2011/10/06 18,010 18,100 18,000 18,010 47
2011/10/05 18,400 18,400 18,000 18,000 30
2011/10/04 18,360 18,360 18,360 18,360 2
2011/10/03 18,690 18,790 18,600 18,790 5
2011/09/30 18,630 18,640 18,600 18,600 17
2011/09/29 18,690 18,690 18,500 18,500 8
2011/09/28 18,800 18,800 18,000 18,300 43
2011/09/27 18,580 18,580 17,450 18,000 18
2011/09/26 19,100 19,100 16,840 17,900 112
2011/09/22 19,370 19,370 18,900 18,910 27
2011/09/21 19,340 19,340 19,220 19,220 5
2011/09/20 19,470 19,470 19,400 19,400 9
2011/09/16 19,310 19,400 19,200 19,200 35
2011/09/15 19,200 19,490 19,200 19,380 66
2011/09/14 19,320 19,340 18,900 19,340 32
2011/09/13 19,100 19,290 19,100 19,290 13
2011/09/12 19,210 19,220 19,010 19,010 63
2011/09/09 19,440 19,510 19,210 19,210 44
2011/09/08 19,080 20,980 19,050 19,440 221
2011/09/07 19,000 19,000 18,830 18,990 11
2011/09/06 18,910 19,000 18,710 18,710 32
2011/09/05 18,940 18,950 18,940 18,940 13
2011/09/02 18,890 19,100 18,860 19,000 19
2011/09/01 19,050 19,100 18,870 18,940 18
2011/08/31 19,210 19,210 18,900 19,100 24
2011/08/30 18,800 19,250 18,800 18,950 35
2011/08/29 18,810 19,370 18,810 19,370 25
2011/08/26 19,130 19,330 19,120 19,200 18
2011/08/25 18,500 19,300 18,500 19,000 38
2011/08/24 19,400 19,400 18,700 18,750 41
2011/08/23 18,910 19,000 18,900 19,000 13
2011/08/22 19,450 19,640 19,250 19,440 8
2011/08/19 19,550 19,550 19,400 19,450 37
2011/08/18 19,720 19,730 19,540 19,540 32
2011/08/17 19,710 20,340 19,650 19,700 31
2011/08/16 20,400 20,640 20,100 20,100 62
2011/08/15 20,830 20,830 19,930 20,350 138
2011/08/12 19,750 19,980 19,550 19,930 41
2011/08/11 19,490 19,820 19,300 19,510 46
2011/08/10 21,750 21,750 19,700 19,750 184
2011/08/09 19,100 19,490 18,210 19,450 92
2011/08/08 19,600 19,610 19,100 19,500 69
2011/08/05 20,150 20,200 19,600 20,100 61
2011/08/04 20,590 20,840 20,500 20,840 12
2011/08/03 20,400 20,400 20,120 20,290 18
2011/08/02 21,050 21,050 20,010 20,730 102
2011/08/01 21,000 21,500 21,000 21,050 43
2011/07/29 21,010 21,220 20,960 21,100 80
2011/07/28 21,210 21,390 21,160 21,200 34
2011/07/27 21,470 21,470 21,200 21,200 6
2011/07/26 21,490 21,490 21,190 21,380 53
2011/07/25 21,160 21,500 21,160 21,250 54
2011/07/22 21,380 21,430 21,160 21,350 31
2011/07/21 21,500 21,600 21,200 21,370 95
2011/07/20 21,750 21,840 21,350 21,350 48
2011/07/19 21,500 21,500 21,250 21,270 105
2011/07/15 22,000 22,700 21,770 21,800 137
2011/07/14 21,910 21,910 21,650 21,870 15
2011/07/13 21,840 21,860 21,450 21,740 34
2011/07/12 22,010 22,010 21,200 21,900 49
2011/07/11 22,000 22,200 22,000 22,200 14
2011/07/08 22,050 22,370 22,000 22,050 13
2011/07/07 22,110 22,200 22,030 22,050 24
2011/07/06 22,350 22,390 22,100 22,100 36
2011/07/05 22,300 22,350 22,300 22,350 4
2011/07/04 22,100 22,230 21,800 22,180 105
2011/07/01 22,960 22,960 21,500 21,940 365
2011/06/30 22,850 23,090 22,800 22,950 26
2011/06/29 23,390 23,390 22,710 23,100 30
2011/06/28 23,120 23,300 22,600 22,600 98
2011/06/27 23,010 25,100 23,010 23,800 426
2011/06/24 22,500 22,840 22,300 22,550 24
2011/06/23 22,700 22,900 22,100 22,260 68
2011/06/22 23,000 23,100 22,540 22,700 39
2011/06/21 22,800 23,500 22,800 23,500 29
2011/06/20 23,870 23,870 23,000 23,000 170
2011/06/17 22,440 26,010 22,000 23,870 486
2011/06/16 21,880 22,600 21,610 22,300 137
2011/06/15 21,870 22,040 21,500 21,540 96
2011/06/14 21,210 22,380 21,130 21,870 115
2011/06/13 21,000 21,640 21,000 21,110 55
2011/06/10 21,050 21,570 21,000 21,010 91
2011/06/09 21,350 21,350 21,020 21,200 25
2011/06/08 21,120 21,350 21,110 21,150 25
2011/06/07 21,210 21,400 21,200 21,220 14
2011/06/06 21,300 21,580 21,300 21,550 59
2011/06/03 22,200 22,200 21,400 21,400 54
2011/06/02 22,300 22,300 21,800 21,880 68
2011/06/01 22,300 22,390 21,890 22,390 56
2011/05/31 21,940 22,000 21,300 21,800 138
2011/05/30 22,000 22,000 21,600 21,950 32
2011/05/27 21,950 21,950 21,060 21,300 50
2011/05/26 21,390 21,590 21,000 21,590 64
2011/05/25 21,750 21,790 21,000 21,000 75
2011/05/24 21,310 21,500 21,100 21,500 50
2011/05/23 21,280 21,460 20,950 21,390 71
2011/05/20 21,850 21,850 21,200 21,250 143
2011/05/19 22,000 22,290 21,770 22,250 88
2011/05/18 21,960 22,250 20,900 22,220 171
2011/05/17 21,720 21,900 21,210 21,900 73
2011/05/16 23,000 23,000 21,550 22,000 169
2011/05/13 23,610 23,940 23,300 23,310 170
2011/05/12 23,600 24,000 23,500 23,600 147
2011/05/11 24,890 25,060 24,150 24,600 84
2011/05/10 25,090 25,090 24,020 24,400 327
2011/05/09 25,700 25,700 24,550 25,100 317
2011/05/06 25,140 25,320 24,000 24,230 384
2011/05/02 25,490 25,660 24,710 25,640 378
2011/04/28 26,000 26,000 25,120 25,990 284
2011/04/27 27,000 27,490 25,700 26,500 562
2011/04/26 25,000 27,750 24,420 26,000 1,167
2011/04/25 25,000 25,300 23,130 24,590 701
2011/04/22 24,550 25,500 23,600 24,250 1,521
2011/04/21 21,340 26,150 21,340 26,010 4,371
2011/04/20 21,100 21,800 20,900 21,150 132
2011/04/19 20,600 21,500 20,200 21,000 358
2011/04/18 24,550 24,550 20,890 22,100 1,407
2011/04/15 18,430 22,270 18,430 22,270 1,475
2011/04/14 18,280 18,350 18,270 18,270 62
2011/04/13 18,950 18,950 18,210 18,930 25
2011/04/12 19,000 19,000 18,100 18,980 106
2011/04/11 19,150 19,340 19,000 19,340 16
2011/04/08 18,100 19,150 18,100 19,150 77
2011/04/07 18,300 18,600 18,010 18,410 28
2011/04/06 18,500 18,500 18,500 18,500 5
2011/04/05 19,450 19,450 18,500 18,810 78
2011/04/04 19,850 19,850 19,800 19,850 6
2011/04/01 19,000 19,950 19,000 19,350 29
2011/03/31 18,800 19,490 18,010 19,490 110
2011/03/30 18,880 19,000 18,800 19,000 31
2011/03/29 18,100 18,900 17,900 18,900 10
2011/03/28 19,100 19,100 18,000 18,400 77
2011/03/25 18,870 19,100 18,050 18,980 23
2011/03/24 18,700 19,350 18,620 19,350 20
2011/03/23 19,560 19,560 18,100 19,500 142
2011/03/22 18,410 19,590 18,150 19,590 129
2011/03/18 16,560 18,500 16,560 18,400 263
2011/03/17 16,940 17,250 16,800 17,250 95
2011/03/16 14,710 17,500 14,710 17,500 79
2011/03/15 17,800 17,800 14,100 15,590 282
2011/03/14 16,790 18,800 16,790 18,100 264
2011/03/11 21,750 21,950 21,450 21,790 58
2011/03/10 22,500 22,500 22,000 22,010 47
2011/03/09 22,800 22,880 22,510 22,510 26
2011/03/08 23,000 23,000 22,700 22,850 46
2011/03/07 23,000 23,000 22,800 23,000 132
2011/03/04 23,260 23,500 23,180 23,470 49
2011/03/03 23,120 23,200 22,700 23,150 52
2011/03/02 23,000 23,800 22,720 23,050 419
2011/03/01 22,700 24,700 22,370 24,500 509
2011/02/28 22,650 23,150 22,150 23,000 132
2011/02/25 21,800 22,310 21,500 22,150 191
2011/02/24 21,810 22,600 21,750 21,750 157
2011/02/23 22,240 22,700 22,240 22,400 67
2011/02/22 23,360 23,440 22,500 22,700 141
2011/02/21 23,550 24,190 23,000 23,200 296
2011/02/18 22,750 24,240 22,740 24,050 246
2011/02/17 24,200 24,260 23,550 24,240 97
2011/02/16 24,490 24,490 23,500 23,700 221
2011/02/15 23,780 24,000 22,700 23,080 378
2011/02/14 24,200 24,900 23,610 23,780 448
2011/02/10 26,450 26,450 25,650 26,000 96
2011/02/09 26,890 26,890 25,600 26,350 245
2011/02/08 26,800 27,000 26,300 26,350 157
2011/02/07 27,530 28,130 26,630 27,350 347
2011/02/04 27,140 27,450 25,880 27,430 870
2011/02/03 28,280 28,800 27,200 27,480 795
2011/02/02 29,700 30,950 28,110 29,200 3,142
2011/02/01 26,200 30,550 25,500 30,550 5,689
2011/01/31 27,500 28,200 24,880 25,510 1,945
2011/01/28 24,750 28,870 23,310 28,000 5,181
2011/01/27 26,050 28,280 24,250 24,250 4,592
2011/01/26 28,550 28,550 28,550 28,550 1,989
2011/01/25 19,890 23,550 19,800 23,550 422
2011/01/24 20,000 20,000 19,110 19,550 33
2011/01/21 19,850 20,190 19,560 20,190 44
2011/01/20 19,880 20,000 19,810 19,810 16
2011/01/19 19,900 19,900 19,900 19,900 1
2011/01/18 20,000 20,000 19,950 19,950 18
2011/01/17 19,990 20,000 19,860 19,860 12
2011/01/14 19,850 19,930 19,800 19,930 13
2011/01/13 19,440 19,940 19,410 19,500 30
2011/01/12 19,600 19,630 19,450 19,450 25
2011/01/11 19,310 19,600 19,310 19,600 20
2011/01/07 19,400 19,450 19,300 19,450 22
2011/01/06 19,020 19,390 19,020 19,300 26
2011/01/05 19,480 19,480 19,150 19,160 19
2011/01/04 19,140 19,930 19,140 19,320 74

このページの先頭へ