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
2012/12/28 29,100 32,400 28,620 32,400 522
2012/12/27 29,910 29,910 28,520 28,600 289
2012/12/26 30,000 30,500 28,500 30,100 757
2012/12/25 31,750 31,750 30,250 30,600 812
2012/12/21 34,500 35,100 30,600 31,500 2,080
2012/12/20 29,990 37,000 29,050 35,100 5,359
2012/12/19 28,000 30,500 27,900 30,000 1,178
2012/12/18 28,400 31,200 26,800 27,400 1,841
2012/12/17 24,800 28,800 24,500 27,210 2,081
2012/12/14 23,350 23,970 23,350 23,800 209
2012/12/13 23,170 23,490 22,820 23,490 115
2012/12/12 22,850 23,180 22,810 23,160 19
2012/12/11 23,250 23,250 22,870 22,870 16
2012/12/10 23,000 23,100 22,660 23,040 109
2012/12/07 23,100 23,250 23,000 23,250 33
2012/12/06 23,250 23,430 22,900 23,370 52
2012/12/05 23,350 23,380 22,900 23,190 44
2012/12/04 22,770 23,180 22,770 23,180 10
2012/12/03 22,940 22,940 22,700 22,750 18
2012/11/30 23,000 23,000 22,590 22,950 31
2012/11/29 23,000 23,100 22,700 23,100 17
2012/11/28 23,270 23,270 22,310 23,000 99
2012/11/27 22,910 23,200 22,620 23,000 54
2012/11/26 23,400 23,460 22,820 23,150 37
2012/11/22 22,630 23,490 22,600 23,490 14
2012/11/21 22,010 23,230 22,010 22,980 75
2012/11/20 21,830 22,230 21,830 22,100 21
2012/11/19 22,000 22,150 21,500 22,150 21
2012/11/16 21,710 22,000 21,600 22,000 25
2012/11/15 22,460 22,460 21,700 21,750 74
2012/11/14 21,580 22,600 21,570 22,200 69
2012/11/13 23,800 24,040 21,540 21,820 262
2012/11/12 23,530 23,800 23,500 23,800 89
2012/11/09 23,700 23,700 23,300 23,590 84
2012/11/08 22,690 23,600 22,690 23,600 60
2012/11/07 22,830 23,700 22,310 23,690 207
2012/11/06 22,990 22,990 22,500 22,880 34
2012/11/05 22,100 23,200 21,900 22,310 227
2012/11/02 21,800 23,000 21,760 22,030 254
2012/11/01 21,500 21,900 21,350 21,650 36
2012/10/31 21,400 22,000 21,210 21,210 229
2012/10/30 20,750 24,000 20,750 21,400 700
2012/10/29 20,800 20,840 20,600 20,600 23
2012/10/26 20,650 20,650 20,410 20,430 29
2012/10/25 20,580 20,700 20,310 20,410 47
2012/10/24 20,740 20,740 20,210 20,210 32
2012/10/23 20,590 20,740 20,400 20,740 90
2012/10/22 20,200 20,390 20,110 20,200 59
2012/10/19 20,000 20,080 20,000 20,080 20
2012/10/18 19,980 19,990 19,710 19,980 39
2012/10/17 20,080 20,080 19,910 19,980 32
2012/10/16 20,140 20,140 20,100 20,100 2
2012/10/15 20,100 20,100 19,910 19,910 69
2012/10/12 20,100 20,100 20,000 20,010 77
2012/10/11 20,150 20,210 20,100 20,100 68
2012/10/10 20,200 20,350 20,050 20,150 58
2012/10/09 20,160 20,290 20,160 20,200 34
2012/10/05 20,100 20,330 20,010 20,330 38
2012/10/04 19,930 20,250 19,890 20,200 66
2012/10/03 20,500 20,500 20,100 20,140 174
2012/10/02 21,500 22,700 20,000 20,090 735
2012/10/01 19,210 19,400 19,210 19,400 23
2012/09/28 19,500 19,500 19,250 19,250 112
2012/09/27 19,230 19,300 19,100 19,100 81
2012/09/26 19,500 19,500 19,200 19,200 42
2012/09/25 19,200 19,570 19,200 19,550 27
2012/09/24 19,210 19,490 19,200 19,250 43
2012/09/21 19,280 19,350 19,160 19,160 37
2012/09/20 19,300 19,610 19,200 19,210 52
2012/09/19 19,000 19,400 19,000 19,100 97
2012/09/18 19,190 19,240 19,000 19,040 32
2012/09/14 19,200 19,200 18,760 19,200 31
2012/09/13 18,760 19,100 18,760 19,100 34
2012/09/12 18,940 19,100 18,930 19,100 31
2012/09/11 19,150 19,150 19,150 19,150 17
2012/09/10 18,850 19,200 18,850 19,100 21
2012/09/07 18,700 18,850 18,600 18,850 11
2012/09/05 18,900 18,900 18,650 18,650 42
2012/09/04 19,300 19,300 19,290 19,300 28
2012/09/03 18,800 18,970 18,600 18,970 42
2012/08/31 18,810 18,810 18,650 18,800 50
2012/08/30 18,900 18,900 18,810 18,810 23
2012/08/29 19,070 19,070 19,010 19,010 2
2012/08/28 19,400 19,400 19,000 19,000 43
2012/08/27 19,610 19,610 19,310 19,310 35
2012/08/24 19,310 19,490 19,200 19,400 16
2012/08/23 19,290 19,470 19,200 19,400 16
2012/08/22 18,810 19,300 18,810 19,290 29
2012/08/21 18,700 19,000 18,700 19,000 30
2012/08/20 18,250 19,000 18,250 18,620 75
2012/08/17 19,100 19,180 19,030 19,030 6
2012/08/16 19,000 19,000 19,000 19,000 9
2012/08/15 19,150 19,150 19,060 19,070 11
2012/08/14 19,060 19,500 19,060 19,150 31
2012/08/13 19,500 19,500 19,050 19,050 21
2012/08/10 19,000 19,940 18,800 19,230 102
2012/08/09 18,920 19,300 18,850 19,000 57
2012/08/08 19,280 19,530 19,000 19,500 62
2012/08/07 19,060 19,100 18,820 19,100 23
2012/08/06 19,400 19,400 18,760 19,290 63
2012/08/03 18,770 19,000 18,650 19,000 26
2012/08/02 18,900 19,200 18,900 18,960 20
2012/08/01 19,200 19,200 18,750 18,800 34
2012/07/31 18,900 18,900 18,600 18,900 30
2012/07/30 19,000 19,500 18,700 18,930 89
2012/07/27 18,440 18,990 18,060 18,590 131
2012/07/26 18,570 18,570 18,040 18,350 103
2012/07/25 18,660 18,680 18,180 18,210 203
2012/07/24 18,790 21,950 18,660 18,710 1,991
2012/07/23 18,490 18,490 18,000 18,000 21
2012/07/20 18,580 18,580 18,490 18,490 23
2012/07/19 18,580 18,580 18,300 18,300 30
2012/07/18 18,400 18,570 18,300 18,570 32
2012/07/17 18,500 18,590 18,400 18,400 33
2012/07/13 18,150 18,350 18,150 18,350 17
2012/07/12 18,300 18,300 18,110 18,200 13
2012/07/11 18,300 18,300 18,290 18,300 20
2012/07/10 18,270 18,400 18,100 18,380 43
2012/07/09 18,230 18,330 18,000 18,290 55
2012/07/06 18,300 18,300 18,200 18,210 39
2012/07/05 18,290 18,340 18,200 18,280 39
2012/07/04 18,260 18,390 18,260 18,260 27
2012/07/03 18,410 18,500 18,230 18,350 58
2012/07/02 18,250 18,310 18,100 18,170 22
2012/06/29 17,900 18,290 17,580 18,020 132
2012/06/28 18,070 18,470 17,310 18,000 707
2012/06/27 19,290 19,440 19,070 19,260 68
2012/06/26 19,270 19,390 19,250 19,390 47
2012/06/25 19,440 19,500 19,300 19,500 57
2012/06/22 19,400 19,500 19,300 19,450 81
2012/06/21 19,490 19,590 19,400 19,400 82
2012/06/20 19,500 19,540 19,400 19,490 91
2012/06/19 19,300 19,400 19,300 19,390 21
2012/06/18 19,160 19,550 19,000 19,450 156
2012/06/15 18,850 19,110 18,820 19,110 46
2012/06/14 19,100 19,100 18,850 18,850 21
2012/06/13 19,140 19,170 19,010 19,130 29
2012/06/12 18,960 19,170 18,960 19,140 30
2012/06/11 18,970 19,150 18,960 19,150 44
2012/06/08 19,000 19,000 18,800 18,800 27
2012/06/07 18,800 18,900 18,800 18,800 19
2012/06/06 18,500 18,680 18,500 18,680 17
2012/06/05 18,390 18,400 18,300 18,400 27
2012/06/04 18,990 18,990 18,000 18,100 113
2012/06/01 19,050 19,600 19,000 19,100 144
2012/05/31 20,000 20,100 20,000 20,100 5
2012/05/30 20,230 20,230 20,000 20,000 6
2012/05/29 20,000 20,240 20,000 20,240 9
2012/05/28 20,340 20,340 20,240 20,250 24
2012/05/25 20,140 20,190 20,100 20,180 22
2012/05/24 19,710 19,950 19,520 19,700 29
2012/05/23 19,770 20,000 19,700 19,700 26
2012/05/22 19,340 19,760 19,340 19,760 15
2012/05/21 19,580 19,580 19,270 19,300 10
2012/05/18 19,420 19,420 19,270 19,330 38
2012/05/17 19,550 19,710 19,450 19,710 19
2012/05/16 19,850 19,950 19,380 19,450 123
2012/05/15 20,100 20,100 19,860 19,870 86
2012/05/14 20,010 20,600 20,010 20,330 54
2012/05/11 20,190 20,200 19,980 20,020 19
2012/05/10 19,980 20,010 19,940 20,010 48
2012/05/09 20,200 20,210 19,800 20,000 149
2012/05/08 20,200 20,590 20,200 20,200 51
2012/05/07 20,310 20,500 20,200 20,200 42
2012/05/02 20,750 20,750 20,350 20,500 37
2012/05/01 21,300 21,300 20,550 20,550 136
2012/04/27 21,250 21,550 21,250 21,300 19
2012/04/26 21,500 21,570 21,200 21,250 76
2012/04/25 21,230 21,590 21,200 21,590 112
2012/04/24 21,440 21,480 21,200 21,270 51
2012/04/23 21,400 21,920 21,100 21,570 106
2012/04/20 21,520 21,650 21,210 21,350 94
2012/04/19 21,570 21,950 21,310 21,520 93
2012/04/18 21,600 22,500 21,050 21,070 391
2012/04/17 23,100 23,300 21,400 22,000 1,450
2012/04/16 22,200 23,800 22,200 23,800 2,126
2012/04/13 19,970 20,100 19,800 19,800 41
2012/04/12 19,780 19,800 19,640 19,780 17
2012/04/11 19,890 19,940 19,580 19,670 13
2012/04/10 19,890 19,900 19,880 19,900 8
2012/04/09 19,820 19,820 19,700 19,720 39
2012/04/06 19,860 19,900 19,860 19,900 26
2012/04/05 19,710 20,250 19,710 20,000 62
2012/04/04 20,500 20,500 20,000 20,050 51
2012/04/03 20,530 20,690 20,110 20,300 67
2012/04/02 20,250 21,100 20,250 20,900 98
2012/03/30 20,500 20,500 20,100 20,250 20
2012/03/29 20,550 20,550 20,150 20,470 45
2012/03/28 20,570 20,570 20,200 20,450 40
2012/03/27 20,400 20,570 20,250 20,570 75
2012/03/26 20,400 20,400 20,150 20,380 49
2012/03/23 20,380 20,380 20,120 20,160 12
2012/03/22 20,100 20,400 19,900 20,400 53
2012/03/21 20,200 20,500 20,130 20,300 47
2012/03/19 20,100 20,200 19,930 20,200 91
2012/03/16 19,940 20,000 19,900 19,980 52
2012/03/15 20,020 20,450 20,000 20,000 30
2012/03/14 19,910 20,400 19,910 20,400 71
2012/03/13 19,940 20,000 19,830 19,860 49
2012/03/12 19,890 19,920 19,750 19,820 50
2012/03/09 19,330 19,500 19,330 19,500 9
2012/03/08 19,540 19,550 19,310 19,320 13
2012/03/07 19,590 19,590 19,350 19,350 27
2012/03/06 19,550 19,700 19,550 19,550 12
2012/03/05 19,700 19,700 19,450 19,450 44
2012/03/02 19,750 19,750 19,600 19,700 28
2012/03/01 19,840 19,850 19,600 19,750 42
2012/02/29 19,800 19,840 19,750 19,840 24
2012/02/28 19,980 19,980 19,650 19,800 48
2012/02/27 19,700 19,750 19,510 19,750 32
2012/02/24 19,580 19,750 19,510 19,510 52
2012/02/23 19,800 19,840 19,570 19,650 48
2012/02/22 19,450 19,700 19,440 19,700 37
2012/02/21 19,400 19,600 19,400 19,440 41
2012/02/20 19,400 19,620 19,400 19,400 74
2012/02/17 19,500 19,500 19,300 19,400 11
2012/02/16 19,560 19,560 19,200 19,500 61
2012/02/15 19,990 20,090 19,410 19,550 127
2012/02/14 19,700 19,790 18,510 19,400 350
2012/02/13 20,290 20,530 20,200 20,530 145
2012/02/10 20,240 20,320 20,000 20,260 73
2012/02/09 20,130 20,320 20,050 20,250 47
2012/02/08 19,900 20,100 19,900 20,090 21
2012/02/07 19,610 20,200 19,610 19,900 57
2012/02/06 19,700 19,900 19,700 19,900 83
2012/02/03 19,780 19,800 19,700 19,700 12
2012/02/02 19,730 19,770 19,730 19,770 14
2012/02/01 19,520 19,730 19,520 19,730 21
2012/01/31 19,510 19,550 19,510 19,520 15
2012/01/30 19,720 19,720 19,500 19,690 12
2012/01/27 19,500 19,500 19,260 19,500 25
2012/01/26 19,700 19,750 19,450 19,710 45
2012/01/25 19,450 19,700 19,450 19,700 55
2012/01/24 19,300 19,410 19,200 19,410 24
2012/01/23 19,260 19,300 19,110 19,150 81
2012/01/20 19,050 19,200 19,000 19,200 40
2012/01/19 19,100 19,100 18,730 18,900 12
2012/01/18 19,070 19,070 18,950 19,070 13
2012/01/17 18,910 19,250 18,600 19,090 68
2012/01/16 18,910 18,920 18,910 18,910 10
2012/01/13 18,920 18,990 18,900 18,910 27
2012/01/12 19,100 19,100 19,000 19,000 51
2012/01/11 19,150 19,150 19,110 19,120 19
2012/01/10 19,110 19,300 19,100 19,100 12
2012/01/06 19,150 19,300 19,110 19,300 3
2012/01/05 19,380 19,380 19,150 19,150 21
2012/01/04 19,000 19,400 19,000 19,120 45

このページの先頭へ