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 |
---|---|---|---|---|---|
2014/12/30 | 233 | 239 | 233 | 235 | 98,300 |
2014/12/29 | 243 | 250 | 243 | 249 | 28,200 |
2014/12/26 | 238 | 249 | 238 | 241 | 36,500 |
2014/12/25 | 258 | 258 | 233 | 236 | 205,700 |
2014/12/24 | 267 | 271 | 255 | 258 | 79,500 |
2014/12/22 | 250 | 269 | 242 | 267 | 115,300 |
2014/12/19 | 232 | 270 | 226 | 251 | 166,400 |
2014/12/18 | 230 | 231 | 224 | 230 | 42,000 |
2014/12/17 | 226 | 233 | 226 | 229 | 30,700 |
2014/12/16 | 231 | 232 | 223 | 232 | 58,300 |
2014/12/15 | 234 | 234 | 228 | 230 | 37,500 |
2014/12/12 | 235 | 236 | 231 | 234 | 13,700 |
2014/12/11 | 235 | 236 | 228 | 235 | 44,000 |
2014/12/10 | 232 | 238 | 228 | 237 | 104,400 |
2014/12/09 | 260 | 261 | 244 | 244 | 52,600 |
2014/12/08 | 265 | 278 | 260 | 262 | 94,500 |
2014/12/05 | 261 | 298 | 255 | 263 | 334,200 |
2014/12/04 | 241 | 260 | 240 | 253 | 91,500 |
2014/12/03 | 239 | 284 | 239 | 244 | 208,500 |
2014/12/02 | 228 | 245 | 228 | 241 | 96,000 |
2014/12/01 | 225 | 239 | 225 | 234 | 47,900 |
2014/11/28 | 237 | 237 | 227 | 230 | 37,500 |
2014/11/27 | 243 | 243 | 231 | 236 | 29,100 |
2014/11/26 | 232 | 240 | 230 | 238 | 23,400 |
2014/11/25 | 230 | 232 | 227 | 232 | 30,800 |
2014/11/21 | 224 | 225 | 222 | 225 | 24,800 |
2014/11/20 | 233 | 236 | 224 | 224 | 62,500 |
2014/11/19 | 238 | 240 | 230 | 233 | 54,900 |
2014/11/18 | 240 | 261 | 231 | 237 | 97,800 |
2014/11/17 | 237 | 241 | 230 | 234 | 83,400 |
2014/11/14 | 250 | 250 | 228 | 229 | 194,800 |
2014/11/13 | 270 | 273 | 259 | 259 | 96,600 |
2014/11/12 | 270 | 275 | 267 | 268 | 38,200 |
2014/11/11 | 270 | 273 | 268 | 270 | 68,300 |
2014/11/10 | 270 | 280 | 269 | 272 | 65,800 |
2014/11/07 | 267 | 272 | 265 | 270 | 36,800 |
2014/11/06 | 288 | 292 | 265 | 269 | 116,900 |
2014/11/05 | 278 | 288 | 278 | 285 | 35,100 |
2014/11/04 | 270 | 281 | 267 | 276 | 36,900 |
2014/10/31 | 256 | 274 | 255 | 265 | 41,400 |
2014/10/30 | 270 | 286 | 260 | 260 | 57,700 |
2014/10/29 | 278 | 278 | 266 | 271 | 14,100 |
2014/10/28 | 273 | 273 | 265 | 270 | 9,300 |
2014/10/27 | 283 | 283 | 267 | 270 | 42,300 |
2014/10/24 | 273 | 290 | 273 | 286 | 90,300 |
2014/10/23 | 264 | 290 | 261 | 275 | 65,000 |
2014/10/22 | 250 | 296 | 248 | 272 | 185,900 |
2014/10/21 | 247 | 253 | 246 | 247 | 33,400 |
2014/10/20 | 247 | 253 | 246 | 253 | 21,600 |
2014/10/17 | 245 | 245 | 242 | 245 | 8,000 |
2014/10/16 | 249 | 249 | 241 | 243 | 26,100 |
2014/10/15 | 239 | 249 | 238 | 245 | 27,300 |
2014/10/14 | 250 | 250 | 228 | 238 | 103,700 |
2014/10/10 | 267 | 267 | 245 | 252 | 54,300 |
2014/10/09 | 282 | 282 | 250 | 257 | 85,800 |
2014/10/08 | 279 | 279 | 270 | 274 | 27,000 |
2014/10/07 | 268 | 306 | 268 | 287 | 230,400 |
2014/10/06 | 280 | 332 | 277 | 307 | 383,600 |
2014/10/03 | 263 | 321 | 251 | 258 | 268,600 |
2014/10/02 | 245 | 258 | 243 | 248 | 69,600 |
2014/10/01 | 278 | 278 | 246 | 258 | 190,900 |
2014/09/30 | 315 | 323 | 275 | 275 | 422,200 |
2014/09/29 | 324 | 355 | 324 | 355 | 48,600 |
2014/09/26 | 330 | 330 | 312 | 324 | 35,100 |
2014/09/25 | 339 | 345 | 321 | 330 | 28,400 |
2014/09/24 | 337 | 349 | 336 | 348 | 16,500 |
2014/09/22 | 354 | 354 | 339 | 347 | 24,700 |
2014/09/19 | 362 | 365 | 353 | 354 | 19,200 |
2014/09/18 | 353 | 375 | 348 | 375 | 39,900 |
2014/09/17 | 378 | 378 | 361 | 361 | 10,800 |
2014/09/16 | 383 | 388 | 373 | 380 | 17,400 |
2014/09/12 | 377 | 390 | 370 | 390 | 23,000 |
2014/09/11 | 376 | 385 | 376 | 385 | 13,900 |
2014/09/10 | 381 | 382 | 360 | 376 | 23,900 |
2014/09/09 | 390 | 400 | 360 | 380 | 101,600 |
2014/09/08 | 393 | 398 | 353 | 398 | 91,100 |
2014/09/05 | 399 | 400 | 390 | 393 | 12,000 |
2014/09/04 | 387 | 400 | 387 | 400 | 11,500 |
2014/09/03 | 400 | 400 | 385 | 393 | 19,500 |
2014/09/02 | 380 | 400 | 378 | 395 | 51,800 |
2014/09/01 | 400 | 404 | 384 | 390 | 43,200 |
2014/08/29 | 395 | 403 | 383 | 402 | 27,300 |
2014/08/28 | 387 | 395 | 370 | 395 | 32,700 |
2014/08/27 | 393 | 395 | 380 | 395 | 24,700 |
2014/08/26 | 390 | 395 | 375 | 393 | 27,900 |
2014/08/25 | 392 | 395 | 385 | 385 | 32,700 |
2014/08/22 | 386 | 394 | 375 | 388 | 20,400 |
2014/08/21 | 386 | 391 | 385 | 390 | 13,400 |
2014/08/20 | 387 | 393 | 382 | 393 | 21,600 |
2014/08/19 | 395 | 395 | 385 | 386 | 32,700 |
2014/08/18 | 397 | 398 | 388 | 390 | 34,600 |
2014/08/15 | 384 | 391 | 377 | 390 | 27,000 |
2014/08/14 | 371 | 389 | 371 | 389 | 60,600 |
2014/08/13 | 363 | 379 | 356 | 379 | 32,400 |
2014/08/12 | 341 | 385 | 338 | 367 | 147,200 |
2014/08/11 | 370 | 387 | 343 | 381 | 115,600 |
2014/08/08 | 365 | 380 | 350 | 377 | 81,900 |
2014/08/07 | 354 | 392 | 353 | 373 | 94,400 |
2014/08/06 | 390 | 395 | 354 | 370 | 156,100 |
2014/08/05 | 405 | 414 | 379 | 385 | 155,600 |
2014/08/04 | 445 | 453 | 404 | 419 | 213,500 |
2014/08/01 | 439 | 455 | 425 | 454 | 196,400 |
2014/07/31 | 429 | 447 | 420 | 447 | 187,800 |
2014/07/30 | 413 | 434 | 407 | 428 | 200,600 |
2014/07/29 | 388 | 410 | 378 | 397 | 263,900 |
2014/07/28 | 402 | 475 | 390 | 404 | 482,300 |
2014/07/25 | 417 | 425 | 407 | 414 | 265,100 |
2014/07/24 | 372 | 424 | 372 | 412 | 388,500 |
2014/07/23 | 407 | 408 | 358 | 373 | 535,300 |
2014/07/22 | 426 | 434 | 392 | 415 | 684,700 |
2014/07/18 | 360 | 445 | 353 | 418 | 947,000 |
2014/07/17 | 360 | 379 | 347 | 365 | 162,300 |
2014/07/16 | 345 | 363 | 345 | 359 | 69,000 |
2014/07/15 | 345 | 350 | 338 | 350 | 39,700 |
2014/07/14 | 340 | 355 | 330 | 344 | 31,600 |
2014/07/11 | 344 | 348 | 330 | 348 | 34,400 |
2014/07/10 | 368 | 370 | 344 | 355 | 89,800 |
2014/07/09 | 349 | 367 | 338 | 363 | 267,300 |
2014/07/08 | 310 | 364 | 310 | 343 | 281,900 |
2014/07/07 | 290 | 329 | 285 | 303 | 174,800 |
2014/07/04 | 294 | 302 | 274 | 274 | 98,000 |
2014/07/03 | 274 | 315 | 274 | 284 | 127,700 |
2014/07/02 | 280 | 280 | 269 | 274 | 16,100 |
2014/07/01 | 280 | 303 | 261 | 278 | 75,000 |
2014/06/30 | 252 | 330 | 252 | 284 | 201,000 |
2014/06/27 | 256 | 256 | 248 | 252 | 11,400 |
2014/06/26 | 258 | 260 | 254 | 255 | 9,900 |
2014/06/25 | 255 | 260 | 255 | 258 | 35,600 |
2014/06/24 | 254 | 254 | 253 | 254 | 2,700 |
2014/06/23 | 255 | 257 | 254 | 254 | 1,500 |
2014/06/20 | 258 | 258 | 252 | 255 | 2,700 |
2014/06/19 | 257 | 259 | 253 | 259 | 7,700 |
2014/06/18 | 256 | 256 | 255 | 255 | 600 |
2014/06/17 | 254 | 255 | 253 | 255 | 3,100 |
2014/06/16 | 266 | 266 | 258 | 258 | 3,700 |
2014/06/13 | 261 | 263 | 260 | 260 | 3,400 |
2014/06/12 | 268 | 268 | 261 | 261 | 400 |
2014/06/11 | 267 | 267 | 259 | 266 | 3,000 |
2014/06/10 | 255 | 266 | 255 | 262 | 10,700 |
2014/06/09 | 257 | 259 | 255 | 257 | 6,600 |
2014/06/06 | 251 | 254 | 251 | 254 | 2,600 |
2014/06/05 | 250 | 253 | 247 | 248 | 3,600 |
2014/06/04 | 251 | 252 | 251 | 251 | 3,000 |
2014/06/03 | 250 | 251 | 250 | 251 | 12,600 |
2014/06/02 | 246 | 251 | 246 | 251 | 6,700 |
2014/05/30 | 246 | 246 | 245 | 246 | 2,200 |
2014/05/29 | 246 | 246 | 244 | 246 | 700 |
2014/05/28 | 248 | 248 | 242 | 246 | 17,400 |
2014/05/27 | 246 | 254 | 238 | 249 | 6,900 |
2014/05/26 | 251 | 251 | 246 | 246 | 1,400 |
2014/05/23 | 246 | 248 | 241 | 248 | 1,700 |
2014/05/22 | 244 | 245 | 244 | 244 | 2,700 |
2014/05/20 | 245 | 248 | 244 | 248 | 3,700 |
2014/05/19 | 248 | 251 | 248 | 251 | 600 |
2014/05/16 | 244 | 252 | 244 | 251 | 5,200 |
2014/05/15 | 248 | 248 | 242 | 244 | 700 |
2014/05/14 | 247 | 249 | 245 | 249 | 6,600 |
2014/05/13 | 247 | 249 | 247 | 249 | 3,400 |
2014/05/12 | 249 | 249 | 248 | 248 | 8,200 |
2014/05/09 | 252 | 252 | 250 | 250 | 1,700 |
2014/05/08 | 249 | 252 | 249 | 249 | 2,700 |
2014/05/07 | 250 | 250 | 250 | 250 | 4,900 |
2014/05/02 | 249 | 250 | 249 | 250 | 4,700 |
2014/04/30 | 245 | 255 | 240 | 255 | 4,800 |
2014/04/28 | 258 | 258 | 242 | 245 | 12,000 |
2014/04/25 | 248 | 253 | 243 | 250 | 8,500 |
2014/04/24 | 257 | 257 | 245 | 248 | 7,500 |
2014/04/23 | 255 | 255 | 255 | 255 | 800 |
2014/04/22 | 255 | 255 | 253 | 253 | 400 |
2014/04/18 | 259 | 259 | 255 | 255 | 400 |
2014/04/17 | 259 | 259 | 259 | 259 | 100 |
2014/04/16 | 251 | 261 | 251 | 261 | 800 |
2014/04/15 | 255 | 255 | 251 | 251 | 500 |
2014/04/14 | 253 | 255 | 247 | 255 | 1,400 |
2014/04/11 | 253 | 255 | 250 | 255 | 2,000 |
2014/04/10 | 253 | 254 | 253 | 254 | 16,800 |
2014/04/09 | 252 | 260 | 251 | 252 | 2,000 |
2014/04/08 | 255 | 260 | 255 | 255 | 4,300 |
2014/04/07 | 254 | 258 | 254 | 258 | 2,600 |
2014/04/03 | 261 | 261 | 260 | 260 | 700 |
2014/04/02 | 259 | 260 | 259 | 260 | 21,500 |
2014/04/01 | 256 | 259 | 256 | 259 | 24,200 |
2014/03/28 | 263 | 263 | 263 | 263 | 1,500 |
2014/03/26 | 262 | 262 | 257 | 257 | 500 |
2014/03/25 | 262 | 262 | 257 | 257 | 5,300 |
2014/03/20 | 260 | 262 | 247 | 262 | 12,900 |
2014/03/19 | 261 | 265 | 259 | 264 | 30,200 |
2014/03/18 | 264 | 267 | 260 | 263 | 11,900 |
2014/03/17 | 266 | 268 | 256 | 264 | 11,900 |
2014/03/14 | 263 | 265 | 263 | 263 | 14,800 |
2014/03/13 | 265 | 265 | 261 | 264 | 800 |
2014/03/12 | 261 | 262 | 260 | 262 | 3,900 |
2014/03/11 | 260 | 266 | 260 | 264 | 1,200 |
2014/03/10 | 266 | 266 | 262 | 262 | 600 |
2014/03/07 | 267 | 267 | 261 | 267 | 1,000 |
2014/03/06 | 265 | 266 | 256 | 265 | 5,900 |
2014/03/05 | 269 | 269 | 265 | 265 | 1,400 |
2014/03/04 | 257 | 269 | 257 | 263 | 3,900 |
2014/03/03 | 265 | 265 | 260 | 260 | 1,200 |
2014/02/28 | 267 | 270 | 265 | 265 | 2,000 |
2014/02/27 | 262 | 267 | 262 | 266 | 800 |
2014/02/26 | 271 | 271 | 270 | 270 | 800 |
2014/02/25 | 270 | 271 | 267 | 270 | 4,800 |
2014/02/24 | 259 | 270 | 259 | 270 | 5,600 |
2014/02/21 | 257 | 257 | 257 | 257 | 100 |
2014/02/20 | 258 | 259 | 255 | 255 | 16,700 |
2014/02/19 | 257 | 257 | 257 | 257 | 2,100 |
2014/02/18 | 259 | 261 | 259 | 261 | 1,600 |
2014/02/17 | 268 | 268 | 257 | 257 | 5,500 |
2014/02/14 | 262 | 262 | 262 | 262 | 100 |
2014/02/13 | 263 | 267 | 258 | 264 | 1,900 |
2014/02/12 | 256 | 262 | 256 | 260 | 1,600 |
2014/02/10 | 260 | 264 | 260 | 264 | 3,700 |
2014/02/07 | 255 | 260 | 255 | 260 | 2,500 |
2014/02/06 | 251 | 253 | 245 | 253 | 11,600 |
2014/02/05 | 250 | 270 | 250 | 255 | 30,100 |
2014/02/04 | 240 | 255 | 208 | 255 | 82,200 |
2014/02/03 | 247 | 248 | 241 | 247 | 7,900 |
2014/01/31 | 252 | 252 | 244 | 249 | 7,100 |
2014/01/30 | 246 | 252 | 239 | 246 | 12,200 |
2014/01/29 | 244 | 250 | 242 | 247 | 15,700 |
2014/01/28 | 250 | 250 | 242 | 250 | 13,600 |
2014/01/27 | 255 | 255 | 242 | 249 | 9,800 |
2014/01/24 | 260 | 260 | 257 | 258 | 7,600 |
2014/01/23 | 260 | 264 | 260 | 260 | 2,700 |
2014/01/22 | 260 | 262 | 258 | 258 | 3,800 |
2014/01/21 | 260 | 261 | 258 | 260 | 3,000 |
2014/01/20 | 259 | 262 | 259 | 261 | 3,000 |
2014/01/17 | 264 | 267 | 264 | 267 | 1,500 |
2014/01/16 | 266 | 269 | 261 | 269 | 3,300 |
2014/01/15 | 260 | 268 | 254 | 266 | 8,400 |
2014/01/14 | 265 | 266 | 259 | 260 | 6,300 |
2014/01/10 | 269 | 270 | 264 | 264 | 4,000 |
2014/01/09 | 260 | 270 | 260 | 262 | 13,500 |
2014/01/08 | 255 | 260 | 255 | 258 | 2,200 |
2014/01/07 | 263 | 263 | 250 | 255 | 12,600 |
2014/01/06 | 258 | 263 | 258 | 263 | 5,200 |