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
2013/12/30 258 263 256 258 17,500
2013/12/27 260 260 252 256 7,600
2013/12/26 256 256 248 255 3,700
2013/12/26 1 -> 100.00 分割
2013/12/25 25,020 25,300 25,020 25,280 102
2013/12/24 25,350 25,510 25,000 25,130 155
2013/12/20 25,500 25,500 25,340 25,340 49
2013/12/19 25,850 25,850 25,400 25,500 189
2013/12/18 26,260 26,260 25,630 26,150 94
2013/12/17 26,420 26,540 25,990 26,310 149
2013/12/16 26,430 26,900 26,430 26,880 37
2013/12/13 26,620 27,050 26,600 27,050 103
2013/12/12 27,000 27,190 26,500 26,610 195
2013/12/11 27,000 27,100 26,840 26,840 80
2013/12/10 26,950 27,010 26,950 27,000 56
2013/12/09 26,950 27,400 26,950 27,000 41
2013/12/06 27,000 27,300 26,860 27,010 60
2013/12/05 26,840 27,350 26,800 27,290 40
2013/12/04 27,000 27,260 27,000 27,000 116
2013/12/03 27,400 27,500 26,750 27,100 160
2013/12/02 27,400 27,500 27,400 27,400 83
2013/11/29 27,400 27,400 27,200 27,400 34
2013/11/28 27,300 27,550 27,240 27,250 63
2013/11/27 27,400 27,400 27,300 27,350 52
2013/11/26 27,400 27,440 27,290 27,440 72
2013/11/25 27,300 27,500 27,200 27,400 47
2013/11/22 27,260 27,600 27,260 27,400 52
2013/11/21 27,300 27,990 27,110 27,250 128
2013/11/20 27,000 28,000 27,000 27,300 158
2013/11/19 27,100 27,550 27,000 27,000 79
2013/11/18 26,500 28,500 26,500 27,600 173
2013/11/15 26,000 26,700 26,000 26,700 64
2013/11/14 26,280 26,500 25,990 26,020 323
2013/11/13 27,010 27,100 26,650 26,960 72
2013/11/12 27,300 27,300 27,000 27,000 97
2013/11/11 27,000 27,480 27,000 27,300 64
2013/11/08 27,050 28,000 26,700 27,000 84
2013/11/07 27,980 27,980 26,650 27,000 168
2013/11/06 29,670 29,670 27,530 28,080 262
2013/11/05 29,900 30,000 29,310 29,400 160
2013/11/01 29,800 32,200 29,220 29,850 751
2013/10/31 29,540 29,700 29,400 29,700 46
2013/10/30 29,240 29,670 29,240 29,540 12
2013/10/29 29,500 29,690 29,250 29,250 13
2013/10/28 29,940 29,940 29,380 29,500 13
2013/10/25 29,430 29,440 29,210 29,300 22
2013/10/24 29,310 29,850 29,310 29,460 43
2013/10/23 29,460 30,000 29,300 29,300 59
2013/10/22 29,430 29,460 29,430 29,450 14
2013/10/21 29,430 29,950 29,430 29,510 14
2013/10/18 29,380 30,000 29,320 29,430 32
2013/10/17 29,100 30,050 29,100 29,380 83
2013/10/16 29,200 29,470 29,120 29,120 22
2013/10/15 29,500 30,450 29,500 29,620 120
2013/10/11 29,200 30,400 29,020 30,200 169
2013/10/10 28,810 29,270 28,810 29,050 33
2013/10/09 29,010 29,130 28,710 28,800 88
2013/10/08 29,740 29,740 28,940 29,680 190
2013/10/07 30,000 30,000 29,930 29,930 67
2013/10/04 29,300 30,650 28,700 30,050 251
2013/10/03 31,400 31,650 29,200 29,800 174
2013/10/02 30,900 31,700 30,700 31,100 118
2013/10/01 30,500 31,250 29,600 30,200 363
2013/09/30 27,450 30,750 27,300 30,000 890
2013/09/27 30,150 30,150 28,750 30,150 835
2013/09/26 25,220 25,220 24,830 25,150 36
2013/09/25 25,200 25,200 24,820 24,860 42
2013/09/24 24,990 25,240 24,950 25,020 52
2013/09/20 25,000 25,240 24,990 25,010 100
2013/09/19 24,800 25,050 24,800 25,000 69
2013/09/17 24,020 24,880 24,020 24,800 32
2013/09/13 23,700 24,470 23,700 24,470 90
2013/09/12 23,740 24,300 23,740 24,300 35
2013/09/11 23,950 23,990 23,700 23,900 11
2013/09/10 23,830 24,050 23,810 23,840 7
2013/09/09 23,990 24,300 23,700 24,190 8
2013/09/06 23,530 23,990 23,530 23,950 41
2013/09/05 23,990 24,000 23,500 23,500 21
2013/09/04 24,000 24,000 24,000 24,000 5
2013/09/03 23,500 23,520 23,500 23,510 17
2013/09/02 23,550 23,750 23,550 23,750 8
2013/08/30 23,750 23,750 23,750 23,750 23
2013/08/29 24,940 24,940 24,250 24,250 30
2013/08/28 24,110 24,500 24,000 24,030 66
2013/08/27 24,250 24,250 23,970 23,970 17
2013/08/26 23,990 23,990 23,300 23,890 44
2013/08/23 23,600 23,780 23,600 23,700 10
2013/08/22 23,510 23,950 23,510 23,550 52
2013/08/21 24,510 24,510 24,510 24,510 1
2013/08/19 24,650 24,650 24,650 24,650 1
2013/08/16 24,680 24,680 24,550 24,650 4
2013/08/15 24,850 24,950 24,550 24,850 25
2013/08/14 24,600 24,600 24,600 24,600 10
2013/08/13 24,700 24,700 24,650 24,650 7
2013/08/12 24,890 24,900 24,700 24,700 39
2013/08/09 24,660 24,800 24,660 24,660 8
2013/08/08 25,300 25,300 24,620 25,120 31
2013/08/07 25,300 25,370 24,620 25,120 21
2013/08/06 25,200 25,600 24,710 24,860 58
2013/08/05 24,920 25,200 24,500 25,200 30
2013/08/02 24,240 24,750 24,240 24,750 15
2013/08/01 24,320 24,340 24,300 24,340 27
2013/07/31 24,400 24,400 24,300 24,300 23
2013/07/30 24,310 24,310 24,310 24,310 5
2013/07/29 24,950 24,950 24,500 24,500 33
2013/07/26 24,700 25,250 24,700 24,800 34
2013/07/25 25,290 25,290 24,900 24,900 45
2013/07/24 24,970 24,970 24,800 24,800 28
2013/07/23 24,900 24,980 24,700 24,980 42
2013/07/22 24,900 24,990 24,900 24,960 27
2013/07/19 24,850 24,850 24,810 24,810 6
2013/07/18 24,850 24,870 24,850 24,860 7
2013/07/17 25,000 25,090 24,850 24,850 54
2013/07/16 25,160 25,180 24,690 25,000 24
2013/07/12 25,030 25,150 24,910 24,910 27
2013/07/11 25,000 25,090 24,930 25,090 7
2013/07/10 25,000 25,180 24,910 24,910 51
2013/07/09 25,290 25,290 24,950 25,000 40
2013/07/08 25,200 25,300 25,120 25,120 29
2013/07/05 25,200 25,320 25,200 25,300 39
2013/07/04 24,910 25,300 24,910 25,300 49
2013/07/03 24,850 25,200 24,800 24,900 88
2013/07/02 24,890 25,160 24,720 24,840 55
2013/07/01 24,600 24,890 24,400 24,890 84
2013/06/28 24,540 24,600 24,030 24,600 38
2013/06/27 23,860 24,040 23,810 24,040 60
2013/06/26 24,530 24,540 23,810 24,000 286
2013/06/25 24,780 25,200 24,510 24,660 323
2013/06/24 25,970 25,970 24,770 24,770 282
2013/06/21 25,900 25,980 25,800 25,980 7
2013/06/20 25,600 25,900 25,200 25,900 207
2013/06/19 25,780 26,440 25,620 25,640 60
2013/06/18 25,710 25,710 25,710 25,710 2
2013/06/17 25,650 26,500 25,650 25,870 37
2013/06/14 25,500 25,790 25,330 25,600 24
2013/06/13 26,500 26,500 25,750 26,000 23
2013/06/12 26,710 27,100 26,500 27,100 65
2013/06/11 27,430 27,440 27,430 27,440 11
2013/06/10 25,120 27,380 25,120 26,670 80
2013/06/07 26,990 26,990 25,000 25,100 60
2013/06/06 27,600 27,760 27,020 27,030 48
2013/06/05 27,750 28,120 27,750 27,760 10
2013/06/04 27,720 27,820 27,620 27,800 51
2013/06/03 28,340 28,340 28,010 28,010 17
2013/05/31 28,790 28,790 28,000 28,500 34
2013/05/30 28,300 28,850 27,800 28,850 79
2013/05/29 28,600 28,610 28,120 28,300 23
2013/05/28 28,560 28,560 28,000 28,000 18
2013/05/27 28,600 28,600 28,000 28,340 66
2013/05/24 29,400 29,400 27,520 28,110 92
2013/05/23 29,630 29,630 28,300 28,400 173
2013/05/22 30,200 30,600 29,620 29,800 201
2013/05/21 30,600 31,400 30,200 30,200 305
2013/05/20 30,450 30,600 30,000 30,600 122
2013/05/17 29,390 30,000 28,950 29,980 191
2013/05/16 29,600 29,600 27,810 29,380 188
2013/05/15 30,900 31,150 29,800 30,250 381
2013/05/14 32,300 32,350 31,700 32,300 192
2013/05/13 33,200 33,200 31,900 32,300 194
2013/05/10 33,700 33,700 32,350 33,000 241
2013/05/09 33,800 34,300 33,700 33,700 153
2013/05/08 33,500 33,800 33,050 33,650 125
2013/05/07 33,000 33,350 32,750 33,350 221
2013/05/02 32,550 32,750 32,000 32,750 135
2013/05/01 32,400 32,800 32,300 32,700 118
2013/04/30 32,100 32,650 32,050 32,500 76
2013/04/26 32,000 32,700 31,500 32,300 314
2013/04/25 31,950 32,100 31,400 31,700 166
2013/04/24 31,450 32,000 31,450 31,750 109
2013/04/23 31,000 31,800 31,000 31,350 92
2013/04/22 31,150 31,200 30,900 31,100 129
2013/04/19 30,650 31,000 30,650 30,900 24
2013/04/18 30,800 30,900 30,750 30,900 64
2013/04/17 31,000 31,100 30,550 30,950 69
2013/04/16 30,600 31,450 30,450 30,750 79
2013/04/15 30,850 30,850 30,650 30,800 23
2013/04/12 30,700 30,850 30,650 30,800 56
2013/04/11 31,150 31,150 30,750 30,950 90
2013/04/10 31,150 31,200 30,550 31,150 68
2013/04/09 31,200 31,200 30,650 30,850 75
2013/04/08 30,600 31,200 30,600 31,150 119
2013/04/05 30,900 31,200 30,500 30,600 118
2013/04/04 30,950 30,950 30,200 30,500 86
2013/04/03 30,600 31,000 30,550 31,000 93
2013/04/02 29,200 31,000 29,100 30,600 268
2013/04/01 32,400 33,050 32,100 32,150 56
2013/03/29 34,200 34,200 32,350 32,350 119
2013/03/28 33,950 34,400 32,800 33,850 397
2013/03/27 32,650 34,200 32,500 33,300 158
2013/03/26 32,300 33,250 32,250 33,000 122
2013/03/25 32,250 33,450 32,250 33,350 194
2013/03/22 32,450 33,000 32,400 32,400 76
2013/03/21 32,500 33,000 32,500 32,800 79
2013/03/19 33,250 33,250 32,500 33,200 53
2013/03/18 32,500 33,100 32,500 33,100 103
2013/03/15 34,950 34,950 33,050 33,600 69
2013/03/14 33,850 35,000 32,100 34,950 127
2013/03/13 32,100 34,000 32,100 33,200 88
2013/03/12 33,950 33,950 33,200 33,200 34
2013/03/11 34,800 34,800 33,000 33,500 136
2013/03/08 35,200 35,200 34,100 34,100 171
2013/03/07 36,200 36,200 34,550 34,550 157
2013/03/06 36,200 36,800 34,700 35,700 239
2013/03/05 36,950 38,500 35,900 36,300 872
2013/03/04 35,500 36,500 34,300 35,900 299
2013/03/01 32,500 33,400 32,500 33,400 122
2013/02/28 32,000 32,450 31,900 32,000 148
2013/02/27 31,000 31,300 30,500 31,300 43
2013/02/26 30,000 31,000 30,000 30,700 63
2013/02/25 29,610 31,100 29,610 31,100 92
2013/02/22 31,400 31,450 30,500 31,000 33
2013/02/21 31,000 31,500 30,500 31,250 52
2013/02/20 29,500 32,250 29,500 30,600 144
2013/02/19 28,940 29,190 28,500 29,190 92
2013/02/18 28,380 28,650 27,760 28,500 74
2013/02/15 27,750 28,770 27,750 28,420 189
2013/02/14 29,200 29,500 29,100 29,190 58
2013/02/13 30,400 30,400 28,820 29,020 306
2013/02/12 31,000 31,650 29,400 29,400 505
2013/02/08 34,300 34,500 33,600 33,900 151
2013/02/07 34,450 34,450 33,750 33,750 87
2013/02/06 33,950 34,200 33,050 33,700 86
2013/02/05 33,850 34,250 33,050 34,000 78
2013/02/04 34,100 34,100 33,650 34,000 104
2013/02/01 34,400 34,750 34,000 34,600 71
2013/01/31 34,100 35,000 34,100 35,000 31
2013/01/30 35,000 35,000 33,500 34,400 45
2013/01/29 34,450 36,500 33,800 34,150 521
2013/01/28 34,500 34,950 33,550 34,950 156
2013/01/25 33,950 34,600 33,400 33,450 160
2013/01/24 33,000 33,400 32,650 33,300 22
2013/01/23 33,450 33,500 32,250 33,000 165
2013/01/22 33,850 34,700 33,000 33,000 90
2013/01/21 34,800 34,800 34,650 34,650 44
2013/01/18 32,900 35,000 32,700 34,800 302
2013/01/17 32,900 33,300 32,000 32,700 131
2013/01/16 33,850 34,000 32,300 32,550 290
2013/01/15 33,100 33,500 32,000 33,500 275
2013/01/11 34,250 34,800 33,500 34,000 188
2013/01/10 35,050 35,500 33,800 34,950 163
2013/01/09 34,750 35,000 33,550 35,000 181
2013/01/08 33,850 36,900 33,150 34,750 570
2013/01/07 33,200 34,950 33,200 34,400 313
2013/01/04 32,000 35,000 31,150 33,050 707

このページの先頭へ