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 |
---|---|---|---|---|---|
2015/12/30 | 337 | 338 | 324 | 337 | 5,800 |
2015/12/29 | 318 | 337 | 318 | 330 | 5,700 |
2015/12/28 | 322 | 350 | 320 | 334 | 49,900 |
2015/12/25 | 324 | 324 | 301 | 322 | 35,100 |
2015/12/24 | 317 | 317 | 304 | 308 | 49,500 |
2015/12/22 | 338 | 341 | 323 | 323 | 72,200 |
2015/12/21 | 340 | 356 | 336 | 346 | 65,700 |
2015/12/18 | 340 | 360 | 335 | 336 | 58,900 |
2015/12/17 | 353 | 357 | 346 | 349 | 47,400 |
2015/12/16 | 368 | 368 | 353 | 360 | 30,400 |
2015/12/15 | 360 | 369 | 359 | 361 | 26,800 |
2015/12/14 | 351 | 378 | 345 | 360 | 108,500 |
2015/12/11 | 369 | 380 | 347 | 356 | 456,100 |
2015/12/10 | 363 | 378 | 355 | 374 | 162,300 |
2015/12/09 | 343 | 379 | 337 | 361 | 124,800 |
2015/12/08 | 339 | 349 | 331 | 343 | 73,900 |
2015/12/07 | 353 | 360 | 344 | 355 | 41,100 |
2015/12/04 | 340 | 341 | 328 | 337 | 48,200 |
2015/12/03 | 329 | 346 | 326 | 346 | 75,400 |
2015/12/02 | 345 | 371 | 323 | 329 | 103,200 |
2015/12/01 | 350 | 360 | 333 | 340 | 55,000 |
2015/11/30 | 361 | 362 | 348 | 353 | 36,100 |
2015/11/27 | 378 | 380 | 347 | 365 | 87,300 |
2015/11/26 | 372 | 392 | 372 | 372 | 63,100 |
2015/11/25 | 363 | 372 | 363 | 369 | 87,500 |
2015/11/24 | 373 | 385 | 373 | 377 | 69,200 |
2015/11/20 | 373 | 386 | 373 | 380 | 73,700 |
2015/11/19 | 368 | 382 | 368 | 374 | 44,100 |
2015/11/18 | 366 | 374 | 366 | 367 | 15,300 |
2015/11/17 | 365 | 373 | 365 | 367 | 50,800 |
2015/11/16 | 360 | 376 | 345 | 369 | 88,900 |
2015/11/13 | 387 | 387 | 362 | 366 | 88,400 |
2015/11/12 | 393 | 395 | 382 | 388 | 63,300 |
2015/11/11 | 395 | 399 | 390 | 393 | 206,600 |
2015/11/10 | 376 | 391 | 375 | 391 | 119,000 |
2015/11/09 | 356 | 384 | 356 | 373 | 77,100 |
2015/11/06 | 353 | 360 | 351 | 356 | 28,800 |
2015/11/05 | 353 | 372 | 340 | 355 | 60,600 |
2015/11/04 | 365 | 368 | 346 | 350 | 97,600 |
2015/11/02 | 378 | 379 | 365 | 365 | 54,000 |
2015/10/30 | 386 | 386 | 374 | 378 | 34,700 |
2015/10/29 | 392 | 395 | 371 | 388 | 110,600 |
2015/10/28 | 395 | 395 | 387 | 389 | 72,700 |
2015/10/27 | 385 | 397 | 385 | 395 | 122,600 |
2015/10/26 | 397 | 402 | 381 | 385 | 273,800 |
2015/10/23 | 382 | 398 | 382 | 396 | 343,400 |
2015/10/22 | 390 | 391 | 380 | 383 | 117,900 |
2015/10/21 | 379 | 392 | 377 | 390 | 232,000 |
2015/10/20 | 368 | 374 | 366 | 368 | 38,000 |
2015/10/19 | 369 | 380 | 368 | 374 | 76,000 |
2015/10/16 | 381 | 381 | 370 | 377 | 122,300 |
2015/10/15 | 363 | 388 | 363 | 374 | 232,900 |
2015/10/14 | 350 | 374 | 350 | 371 | 97,300 |
2015/10/13 | 342 | 385 | 341 | 357 | 189,000 |
2015/10/09 | 348 | 350 | 340 | 345 | 89,000 |
2015/10/08 | 359 | 360 | 347 | 356 | 90,000 |
2015/10/07 | 340 | 359 | 330 | 359 | 273,200 |
2015/10/06 | 382 | 390 | 340 | 340 | 558,500 |
2015/10/05 | 388 | 405 | 385 | 390 | 285,400 |
2015/10/02 | 401 | 401 | 383 | 398 | 471,800 |
2015/10/01 | 394 | 410 | 362 | 380 | 900,600 |
2015/09/30 | 350 | 401 | 347 | 397 | 976,400 |
2015/09/29 | 321 | 345 | 312 | 342 | 245,800 |
2015/09/28 | 315 | 336 | 311 | 329 | 115,800 |
2015/09/25 | 318 | 351 | 310 | 320 | 488,900 |
2015/09/24 | 310 | 314 | 295 | 314 | 246,800 |
2015/09/18 | 281 | 318 | 278 | 318 | 417,800 |
2015/09/17 | 298 | 305 | 284 | 297 | 160,600 |
2015/09/16 | 263 | 314 | 263 | 284 | 815,700 |
2015/09/15 | 261 | 263 | 257 | 262 | 33,300 |
2015/09/14 | 260 | 264 | 257 | 262 | 48,500 |
2015/09/11 | 258 | 259 | 251 | 256 | 16,000 |
2015/09/10 | 251 | 254 | 250 | 253 | 14,300 |
2015/09/09 | 249 | 257 | 246 | 255 | 29,000 |
2015/09/08 | 242 | 255 | 242 | 246 | 17,600 |
2015/09/07 | 242 | 279 | 242 | 250 | 117,600 |
2015/09/04 | 253 | 256 | 245 | 245 | 28,500 |
2015/09/03 | 260 | 260 | 253 | 253 | 14,100 |
2015/09/02 | 248 | 261 | 248 | 259 | 37,500 |
2015/09/01 | 245 | 263 | 245 | 256 | 40,900 |
2015/08/31 | 236 | 246 | 235 | 245 | 31,000 |
2015/08/28 | 225 | 237 | 225 | 234 | 14,800 |
2015/08/27 | 229 | 229 | 213 | 223 | 51,800 |
2015/08/26 | 237 | 237 | 220 | 226 | 17,600 |
2015/08/25 | 227 | 245 | 220 | 225 | 32,100 |
2015/08/24 | 252 | 252 | 230 | 243 | 41,400 |
2015/08/21 | 248 | 253 | 246 | 250 | 31,800 |
2015/08/20 | 252 | 255 | 250 | 250 | 10,200 |
2015/08/19 | 245 | 262 | 239 | 252 | 109,800 |
2015/08/18 | 234 | 246 | 230 | 246 | 32,600 |
2015/08/17 | 240 | 240 | 232 | 238 | 16,200 |
2015/08/14 | 235 | 240 | 226 | 240 | 78,400 |
2015/08/13 | 222 | 292 | 211 | 235 | 672,800 |
2015/08/12 | 233 | 239 | 217 | 220 | 54,600 |
2015/08/11 | 238 | 240 | 235 | 240 | 14,800 |
2015/08/10 | 251 | 252 | 230 | 235 | 17,100 |
2015/08/07 | 249 | 250 | 245 | 250 | 5,800 |
2015/08/06 | 250 | 250 | 244 | 244 | 8,400 |
2015/08/05 | 247 | 251 | 246 | 251 | 1,300 |
2015/08/04 | 246 | 255 | 245 | 255 | 5,600 |
2015/08/03 | 255 | 255 | 253 | 254 | 15,400 |
2015/07/31 | 252 | 252 | 248 | 252 | 12,900 |
2015/07/30 | 247 | 251 | 242 | 251 | 23,900 |
2015/07/29 | 243 | 247 | 239 | 247 | 5,400 |
2015/07/28 | 242 | 245 | 242 | 243 | 10,300 |
2015/07/27 | 246 | 250 | 241 | 243 | 23,900 |
2015/07/24 | 243 | 243 | 241 | 243 | 5,900 |
2015/07/23 | 242 | 243 | 241 | 241 | 2,500 |
2015/07/22 | 244 | 244 | 241 | 244 | 7,900 |
2015/07/21 | 249 | 249 | 241 | 244 | 24,900 |
2015/07/17 | 246 | 249 | 239 | 246 | 24,500 |
2015/07/16 | 248 | 249 | 240 | 248 | 38,700 |
2015/07/15 | 233 | 243 | 229 | 243 | 20,700 |
2015/07/14 | 223 | 230 | 223 | 230 | 12,900 |
2015/07/13 | 218 | 226 | 215 | 223 | 11,200 |
2015/07/10 | 215 | 220 | 215 | 220 | 3,000 |
2015/07/09 | 214 | 227 | 211 | 220 | 18,500 |
2015/07/08 | 226 | 228 | 216 | 218 | 12,700 |
2015/07/07 | 228 | 228 | 226 | 226 | 6,000 |
2015/07/06 | 225 | 239 | 225 | 228 | 15,700 |
2015/07/03 | 230 | 231 | 219 | 228 | 37,000 |
2015/07/02 | 232 | 233 | 229 | 229 | 2,300 |
2015/07/01 | 222 | 233 | 222 | 232 | 9,100 |
2015/06/30 | 222 | 228 | 222 | 225 | 19,300 |
2015/06/29 | 230 | 231 | 230 | 230 | 18,900 |
2015/06/26 | 244 | 245 | 230 | 230 | 20,800 |
2015/06/25 | 248 | 248 | 243 | 244 | 5,800 |
2015/06/24 | 247 | 249 | 242 | 247 | 21,300 |
2015/06/23 | 250 | 250 | 243 | 245 | 9,800 |
2015/06/22 | 240 | 247 | 240 | 247 | 14,700 |
2015/06/19 | 239 | 242 | 239 | 240 | 4,100 |
2015/06/18 | 240 | 241 | 239 | 239 | 19,700 |
2015/06/17 | 241 | 242 | 239 | 239 | 10,200 |
2015/06/16 | 244 | 244 | 240 | 241 | 10,800 |
2015/06/15 | 241 | 245 | 241 | 241 | 17,500 |
2015/06/12 | 240 | 243 | 239 | 240 | 23,600 |
2015/06/11 | 243 | 244 | 242 | 242 | 5,600 |
2015/06/10 | 240 | 241 | 238 | 239 | 6,500 |
2015/06/09 | 239 | 242 | 238 | 238 | 28,100 |
2015/06/08 | 239 | 243 | 239 | 239 | 35,800 |
2015/06/05 | 245 | 245 | 239 | 240 | 2,600 |
2015/06/04 | 245 | 247 | 239 | 243 | 11,200 |
2015/06/03 | 240 | 246 | 239 | 243 | 8,600 |
2015/06/02 | 241 | 244 | 241 | 242 | 7,600 |
2015/06/01 | 242 | 242 | 236 | 240 | 19,600 |
2015/05/29 | 246 | 246 | 243 | 243 | 32,700 |
2015/05/28 | 249 | 249 | 246 | 248 | 7,600 |
2015/05/27 | 246 | 249 | 245 | 248 | 17,300 |
2015/05/26 | 246 | 249 | 245 | 246 | 15,300 |
2015/05/25 | 248 | 250 | 247 | 250 | 6,200 |
2015/05/22 | 251 | 254 | 250 | 250 | 27,500 |
2015/05/21 | 248 | 253 | 248 | 250 | 4,300 |
2015/05/20 | 251 | 252 | 248 | 252 | 26,900 |
2015/05/19 | 255 | 255 | 247 | 249 | 3,800 |
2015/05/18 | 248 | 253 | 245 | 253 | 13,100 |
2015/05/15 | 246 | 252 | 246 | 252 | 5,000 |
2015/05/14 | 257 | 257 | 241 | 246 | 41,300 |
2015/05/13 | 255 | 259 | 255 | 259 | 18,400 |
2015/05/12 | 253 | 259 | 253 | 255 | 13,500 |
2015/05/11 | 260 | 260 | 253 | 253 | 6,900 |
2015/05/08 | 259 | 259 | 253 | 257 | 15,100 |
2015/05/07 | 255 | 260 | 254 | 259 | 9,700 |
2015/05/01 | 251 | 261 | 251 | 254 | 19,600 |
2015/04/30 | 255 | 256 | 251 | 251 | 22,300 |
2015/04/28 | 260 | 266 | 252 | 263 | 43,400 |
2015/04/27 | 254 | 263 | 248 | 261 | 76,800 |
2015/04/24 | 250 | 252 | 241 | 245 | 58,400 |
2015/04/23 | 261 | 261 | 241 | 251 | 37,500 |
2015/04/22 | 253 | 279 | 250 | 254 | 156,000 |
2015/04/21 | 267 | 270 | 246 | 258 | 115,600 |
2015/04/20 | 265 | 267 | 257 | 259 | 125,800 |
2015/04/17 | 282 | 284 | 264 | 279 | 488,000 |
2015/04/16 | 242 | 315 | 235 | 295 | 3,006,700 |
2015/04/15 | 234 | 237 | 232 | 235 | 40,400 |
2015/04/14 | 229 | 237 | 225 | 234 | 52,800 |
2015/04/13 | 225 | 228 | 224 | 226 | 20,800 |
2015/04/10 | 226 | 227 | 220 | 225 | 30,000 |
2015/04/09 | 222 | 230 | 221 | 223 | 35,900 |
2015/04/08 | 218 | 222 | 217 | 222 | 19,800 |
2015/04/07 | 216 | 220 | 216 | 218 | 23,100 |
2015/04/06 | 216 | 218 | 213 | 218 | 10,200 |
2015/04/03 | 216 | 218 | 216 | 218 | 4,400 |
2015/04/02 | 215 | 216 | 211 | 216 | 14,200 |
2015/04/01 | 214 | 216 | 212 | 215 | 9,800 |
2015/03/31 | 216 | 219 | 211 | 213 | 29,300 |
2015/03/30 | 221 | 221 | 215 | 219 | 5,600 |
2015/03/27 | 215 | 220 | 215 | 219 | 12,400 |
2015/03/26 | 223 | 223 | 217 | 218 | 24,200 |
2015/03/25 | 223 | 223 | 216 | 219 | 23,100 |
2015/03/24 | 220 | 224 | 216 | 223 | 37,800 |
2015/03/23 | 216 | 217 | 215 | 216 | 9,000 |
2015/03/20 | 210 | 215 | 210 | 214 | 31,500 |
2015/03/19 | 215 | 219 | 212 | 212 | 33,900 |
2015/03/18 | 222 | 223 | 212 | 217 | 42,900 |
2015/03/17 | 224 | 227 | 221 | 221 | 17,700 |
2015/03/16 | 222 | 225 | 222 | 224 | 20,200 |
2015/03/13 | 225 | 225 | 223 | 224 | 36,900 |
2015/03/12 | 225 | 225 | 222 | 225 | 10,100 |
2015/03/11 | 225 | 225 | 220 | 224 | 31,600 |
2015/03/10 | 227 | 230 | 224 | 224 | 10,700 |
2015/03/09 | 225 | 229 | 221 | 227 | 22,500 |
2015/03/06 | 230 | 231 | 225 | 225 | 22,300 |
2015/03/05 | 228 | 234 | 227 | 231 | 10,000 |
2015/03/04 | 225 | 227 | 225 | 227 | 26,500 |
2015/03/03 | 232 | 233 | 223 | 223 | 29,000 |
2015/03/02 | 233 | 233 | 229 | 230 | 16,100 |
2015/02/27 | 229 | 236 | 226 | 233 | 52,000 |
2015/02/26 | 230 | 245 | 225 | 237 | 121,200 |
2015/02/25 | 220 | 226 | 220 | 221 | 63,000 |
2015/02/24 | 222 | 224 | 219 | 219 | 17,500 |
2015/02/23 | 226 | 226 | 219 | 222 | 39,600 |
2015/02/20 | 229 | 229 | 223 | 226 | 16,100 |
2015/02/19 | 230 | 230 | 227 | 229 | 8,300 |
2015/02/18 | 230 | 230 | 227 | 230 | 2,300 |
2015/02/17 | 230 | 231 | 224 | 231 | 25,900 |
2015/02/16 | 229 | 230 | 226 | 230 | 21,000 |
2015/02/13 | 232 | 233 | 226 | 232 | 44,900 |
2015/02/12 | 232 | 232 | 223 | 224 | 24,700 |
2015/02/10 | 229 | 229 | 225 | 228 | 12,600 |
2015/02/09 | 221 | 230 | 221 | 230 | 22,600 |
2015/02/06 | 219 | 222 | 217 | 220 | 19,400 |
2015/02/05 | 222 | 224 | 220 | 223 | 12,400 |
2015/02/04 | 222 | 226 | 222 | 225 | 5,600 |
2015/02/03 | 228 | 230 | 221 | 225 | 23,900 |
2015/02/02 | 225 | 234 | 219 | 232 | 54,100 |
2015/01/30 | 224 | 229 | 223 | 225 | 19,100 |
2015/01/29 | 238 | 238 | 222 | 225 | 62,400 |
2015/01/28 | 238 | 243 | 230 | 235 | 59,400 |
2015/01/27 | 250 | 251 | 240 | 246 | 62,400 |
2015/01/26 | 255 | 255 | 240 | 253 | 128,900 |
2015/01/23 | 229 | 255 | 225 | 248 | 171,300 |
2015/01/22 | 228 | 231 | 220 | 226 | 156,000 |
2015/01/21 | 215 | 263 | 214 | 236 | 490,300 |
2015/01/20 | 210 | 216 | 209 | 211 | 73,800 |
2015/01/19 | 212 | 216 | 209 | 211 | 71,500 |
2015/01/16 | 224 | 225 | 209 | 214 | 81,500 |
2015/01/15 | 225 | 226 | 218 | 223 | 47,000 |
2015/01/14 | 225 | 228 | 222 | 226 | 28,300 |
2015/01/13 | 224 | 227 | 223 | 227 | 33,200 |
2015/01/09 | 234 | 234 | 223 | 225 | 54,300 |
2015/01/08 | 231 | 239 | 225 | 232 | 48,800 |
2015/01/07 | 226 | 233 | 223 | 229 | 72,900 |
2015/01/06 | 239 | 240 | 222 | 230 | 59,900 |
2015/01/05 | 237 | 241 | 237 | 240 | 12,000 |