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 |
---|---|---|---|---|---|
2016/12/30 | 419 | 432 | 404 | 429 | 334,800 |
2016/12/29 | 435 | 436 | 422 | 427 | 399,400 |
2016/12/28 | 450 | 469 | 443 | 445 | 744,000 |
2016/12/27 | 442 | 491 | 442 | 466 | 1,908,800 |
2016/12/26 | 430 | 457 | 421 | 443 | 834,000 |
2016/12/22 | 440 | 442 | 425 | 432 | 444,200 |
2016/12/21 | 460 | 461 | 434 | 441 | 1,042,500 |
2016/12/20 | 470 | 484 | 458 | 469 | 814,600 |
2016/12/19 | 485 | 490 | 463 | 464 | 854,900 |
2016/12/16 | 533 | 536 | 483 | 500 | 1,449,200 |
2016/12/15 | 585 | 585 | 531 | 537 | 1,689,000 |
2016/12/14 | 654 | 655 | 592 | 600 | 1,756,600 |
2016/12/13 | 635 | 665 | 622 | 627 | 1,888,500 |
2016/12/12 | 596 | 643 | 575 | 617 | 2,874,100 |
2016/12/09 | 555 | 592 | 550 | 567 | 1,287,800 |
2016/12/08 | 560 | 625 | 555 | 573 | 3,056,300 |
2016/12/07 | 577 | 592 | 552 | 560 | 1,761,900 |
2016/12/06 | 620 | 681 | 571 | 585 | 3,804,400 |
2016/12/05 | 691 | 705 | 621 | 632 | 2,945,600 |
2016/12/02 | 707 | 851 | 661 | 721 | 9,303,500 |
2016/12/01 | 760 | 829 | 690 | 701 | 3,858,000 |
2016/11/30 | 1,000 | 1,003 | 770 | 820 | 4,584,700 |
2016/11/29 | 1,012 | 1,083 | 802 | 902 | 4,488,300 |
2016/11/28 | 869 | 952 | 851 | 952 | 4,765,400 |
2016/11/25 | 688 | 895 | 680 | 802 | 9,080,200 |
2016/11/24 | 758 | 758 | 758 | 758 | 746,700 |
2016/11/22 | 568 | 658 | 560 | 658 | 4,622,100 |
2016/11/21 | 558 | 558 | 558 | 558 | 597,000 |
2016/11/18 | 536 | 612 | 467 | 478 | 6,779,600 |
2016/11/17 | 466 | 526 | 466 | 526 | 4,174,200 |
2016/11/16 | 377 | 468 | 369 | 446 | 3,667,000 |
2016/11/15 | 333 | 399 | 317 | 388 | 3,297,200 |
2016/11/14 | 295 | 360 | 281 | 340 | 3,170,100 |
2016/11/11 | 294 | 310 | 281 | 284 | 870,000 |
2016/11/10 | 270 | 301 | 270 | 278 | 1,266,000 |
2016/11/09 | 270 | 273 | 242 | 262 | 1,111,300 |
2016/11/08 | 300 | 331 | 267 | 294 | 2,948,300 |
2016/11/07 | 300 | 319 | 279 | 304 | 1,333,200 |
2016/11/04 | 369 | 375 | 299 | 324 | 4,547,400 |
2016/11/02 | 216 | 295 | 216 | 295 | 2,397,000 |
2016/11/01 | 219 | 220 | 214 | 215 | 89,800 |
2016/10/31 | 222 | 222 | 217 | 217 | 64,800 |
2016/10/28 | 216 | 221 | 215 | 218 | 165,200 |
2016/10/27 | 219 | 220 | 213 | 214 | 64,400 |
2016/10/26 | 225 | 225 | 215 | 217 | 65,100 |
2016/10/25 | 227 | 228 | 222 | 224 | 41,000 |
2016/10/24 | 230 | 232 | 223 | 225 | 75,700 |
2016/10/21 | 230 | 230 | 229 | 229 | 15,800 |
2016/10/20 | 232 | 232 | 227 | 230 | 24,400 |
2016/10/19 | 231 | 232 | 226 | 231 | 42,900 |
2016/10/18 | 230 | 234 | 230 | 232 | 50,000 |
2016/10/17 | 234 | 237 | 227 | 228 | 69,600 |
2016/10/14 | 233 | 236 | 230 | 234 | 43,100 |
2016/10/13 | 239 | 242 | 235 | 236 | 119,600 |
2016/10/12 | 240 | 249 | 234 | 237 | 92,800 |
2016/10/11 | 245 | 248 | 239 | 240 | 28,600 |
2016/10/07 | 245 | 249 | 244 | 244 | 18,200 |
2016/10/06 | 251 | 255 | 245 | 245 | 32,400 |
2016/10/05 | 253 | 260 | 250 | 255 | 23,200 |
2016/10/04 | 250 | 254 | 250 | 250 | 10,700 |
2016/10/03 | 256 | 257 | 251 | 254 | 13,600 |
2016/09/30 | 252 | 270 | 249 | 255 | 70,900 |
2016/09/29 | 254 | 260 | 252 | 257 | 13,700 |
2016/09/28 | 249 | 260 | 249 | 254 | 29,100 |
2016/09/27 | 260 | 260 | 251 | 252 | 26,800 |
2016/09/26 | 257 | 270 | 253 | 262 | 21,200 |
2016/09/23 | 252 | 258 | 250 | 254 | 17,500 |
2016/09/21 | 248 | 251 | 245 | 247 | 44,600 |
2016/09/20 | 251 | 253 | 248 | 250 | 15,700 |
2016/09/16 | 255 | 255 | 243 | 249 | 21,800 |
2016/09/15 | 258 | 261 | 252 | 255 | 22,800 |
2016/09/14 | 269 | 271 | 255 | 260 | 42,700 |
2016/09/13 | 275 | 275 | 269 | 270 | 34,900 |
2016/09/12 | 268 | 269 | 265 | 265 | 14,100 |
2016/09/09 | 263 | 273 | 263 | 271 | 11,600 |
2016/09/08 | 265 | 273 | 265 | 269 | 54,800 |
2016/09/07 | 260 | 263 | 257 | 263 | 25,700 |
2016/09/06 | 258 | 261 | 258 | 261 | 34,000 |
2016/09/05 | 261 | 262 | 259 | 259 | 12,300 |
2016/09/02 | 260 | 263 | 258 | 263 | 17,000 |
2016/09/01 | 252 | 261 | 252 | 261 | 39,400 |
2016/08/31 | 249 | 255 | 249 | 254 | 21,800 |
2016/08/30 | 250 | 254 | 249 | 254 | 32,500 |
2016/08/29 | 244 | 252 | 244 | 247 | 30,700 |
2016/08/26 | 245 | 248 | 242 | 245 | 41,600 |
2016/08/25 | 245 | 251 | 243 | 243 | 52,000 |
2016/08/24 | 254 | 259 | 248 | 249 | 36,800 |
2016/08/23 | 251 | 260 | 251 | 258 | 72,700 |
2016/08/22 | 259 | 259 | 253 | 257 | 3,900 |
2016/08/19 | 251 | 256 | 249 | 254 | 21,500 |
2016/08/18 | 250 | 252 | 245 | 250 | 12,300 |
2016/08/17 | 250 | 251 | 241 | 251 | 16,300 |
2016/08/16 | 252 | 252 | 243 | 250 | 15,800 |
2016/08/15 | 247 | 252 | 242 | 252 | 22,500 |
2016/08/12 | 255 | 264 | 251 | 256 | 48,200 |
2016/08/10 | 247 | 250 | 244 | 250 | 23,900 |
2016/08/09 | 241 | 250 | 241 | 250 | 56,800 |
2016/08/08 | 232 | 244 | 232 | 243 | 42,900 |
2016/08/05 | 232 | 235 | 229 | 231 | 26,900 |
2016/08/04 | 235 | 239 | 229 | 234 | 73,800 |
2016/08/03 | 235 | 238 | 233 | 236 | 22,300 |
2016/08/02 | 241 | 241 | 232 | 239 | 35,000 |
2016/08/01 | 241 | 253 | 237 | 237 | 75,200 |
2016/07/29 | 239 | 244 | 232 | 241 | 78,900 |
2016/07/28 | 241 | 244 | 238 | 238 | 50,700 |
2016/07/27 | 241 | 243 | 238 | 239 | 71,500 |
2016/07/26 | 239 | 245 | 237 | 238 | 136,600 |
2016/07/25 | 256 | 260 | 230 | 236 | 591,700 |
2016/07/22 | 297 | 308 | 261 | 264 | 824,200 |
2016/07/21 | 234 | 314 | 234 | 290 | 2,239,300 |
2016/07/20 | 247 | 248 | 230 | 234 | 75,300 |
2016/07/19 | 250 | 259 | 244 | 245 | 112,600 |
2016/07/15 | 256 | 265 | 246 | 250 | 78,200 |
2016/07/14 | 254 | 261 | 245 | 258 | 249,700 |
2016/07/13 | 301 | 316 | 230 | 261 | 1,145,600 |
2016/07/12 | 291 | 326 | 286 | 299 | 393,000 |
2016/07/11 | 289 | 301 | 280 | 290 | 89,700 |
2016/07/08 | 292 | 299 | 279 | 282 | 138,600 |
2016/07/07 | 285 | 341 | 275 | 308 | 477,000 |
2016/07/06 | 275 | 288 | 265 | 285 | 53,600 |
2016/07/05 | 305 | 307 | 275 | 280 | 123,400 |
2016/07/04 | 295 | 320 | 290 | 308 | 237,500 |
2016/07/01 | 310 | 337 | 286 | 335 | 173,700 |
2016/06/30 | 316 | 322 | 307 | 319 | 162,800 |
2016/06/29 | 286 | 321 | 286 | 315 | 164,700 |
2016/06/28 | 257 | 291 | 257 | 286 | 53,200 |
2016/06/27 | 249 | 289 | 249 | 273 | 59,700 |
2016/06/24 | 288 | 294 | 224 | 246 | 184,400 |
2016/06/23 | 289 | 295 | 281 | 287 | 15,700 |
2016/06/22 | 297 | 297 | 286 | 293 | 21,700 |
2016/06/21 | 294 | 305 | 290 | 299 | 14,600 |
2016/06/20 | 298 | 298 | 287 | 296 | 10,600 |
2016/06/17 | 291 | 302 | 285 | 294 | 28,400 |
2016/06/16 | 272 | 303 | 272 | 291 | 72,200 |
2016/06/15 | 284 | 295 | 277 | 280 | 19,100 |
2016/06/14 | 304 | 304 | 285 | 288 | 58,300 |
2016/06/13 | 304 | 309 | 297 | 300 | 11,700 |
2016/06/10 | 300 | 308 | 290 | 308 | 36,600 |
2016/06/09 | 310 | 310 | 299 | 301 | 42,300 |
2016/06/08 | 318 | 325 | 310 | 312 | 30,000 |
2016/06/07 | 306 | 324 | 306 | 320 | 24,900 |
2016/06/06 | 305 | 310 | 301 | 310 | 25,000 |
2016/06/03 | 315 | 315 | 305 | 308 | 21,300 |
2016/06/02 | 318 | 318 | 313 | 314 | 4,900 |
2016/06/01 | 313 | 316 | 312 | 314 | 20,100 |
2016/05/31 | 316 | 321 | 309 | 311 | 45,400 |
2016/05/30 | 317 | 329 | 310 | 315 | 51,600 |
2016/05/27 | 326 | 329 | 317 | 319 | 55,000 |
2016/05/26 | 324 | 327 | 322 | 325 | 19,300 |
2016/05/25 | 316 | 322 | 315 | 322 | 42,800 |
2016/05/24 | 320 | 325 | 318 | 319 | 13,300 |
2016/05/23 | 321 | 324 | 317 | 320 | 13,300 |
2016/05/20 | 320 | 326 | 315 | 324 | 38,400 |
2016/05/19 | 319 | 329 | 319 | 322 | 10,800 |
2016/05/18 | 325 | 326 | 315 | 326 | 22,300 |
2016/05/17 | 321 | 328 | 318 | 325 | 24,300 |
2016/05/16 | 341 | 341 | 315 | 315 | 89,700 |
2016/05/13 | 330 | 348 | 315 | 344 | 123,800 |
2016/05/12 | 342 | 354 | 338 | 354 | 34,200 |
2016/05/11 | 335 | 346 | 335 | 340 | 90,000 |
2016/05/10 | 351 | 355 | 341 | 343 | 23,800 |
2016/05/09 | 344 | 355 | 335 | 353 | 65,700 |
2016/05/06 | 345 | 346 | 332 | 340 | 35,500 |
2016/05/02 | 335 | 351 | 325 | 338 | 125,700 |
2016/04/28 | 323 | 361 | 320 | 345 | 266,300 |
2016/04/27 | 321 | 330 | 312 | 327 | 82,500 |
2016/04/26 | 334 | 334 | 314 | 329 | 62,200 |
2016/04/25 | 339 | 339 | 325 | 332 | 64,600 |
2016/04/22 | 331 | 339 | 321 | 323 | 100,100 |
2016/04/21 | 348 | 353 | 333 | 336 | 52,600 |
2016/04/20 | 343 | 353 | 330 | 348 | 74,400 |
2016/04/19 | 336 | 343 | 331 | 338 | 27,200 |
2016/04/18 | 322 | 335 | 315 | 334 | 54,300 |
2016/04/15 | 333 | 335 | 310 | 322 | 111,100 |
2016/04/14 | 346 | 348 | 333 | 333 | 33,700 |
2016/04/13 | 337 | 350 | 333 | 348 | 45,500 |
2016/04/12 | 353 | 353 | 333 | 339 | 48,700 |
2016/04/11 | 360 | 361 | 345 | 350 | 45,700 |
2016/04/08 | 342 | 362 | 327 | 360 | 73,200 |
2016/04/07 | 329 | 347 | 328 | 342 | 41,100 |
2016/04/06 | 329 | 339 | 320 | 329 | 65,300 |
2016/04/05 | 367 | 385 | 324 | 337 | 215,800 |
2016/04/04 | 379 | 380 | 361 | 365 | 154,800 |
2016/04/01 | 405 | 413 | 356 | 390 | 636,200 |
2016/03/31 | 390 | 399 | 381 | 399 | 128,800 |
2016/03/30 | 393 | 400 | 383 | 391 | 240,000 |
2016/03/29 | 360 | 387 | 360 | 387 | 66,400 |
2016/03/28 | 381 | 381 | 359 | 367 | 91,100 |
2016/03/25 | 381 | 381 | 372 | 372 | 65,300 |
2016/03/24 | 396 | 396 | 371 | 385 | 154,300 |
2016/03/23 | 396 | 400 | 382 | 397 | 217,700 |
2016/03/22 | 374 | 399 | 370 | 398 | 363,200 |
2016/03/18 | 370 | 375 | 356 | 358 | 162,000 |
2016/03/17 | 406 | 415 | 356 | 371 | 554,200 |
2016/03/16 | 411 | 419 | 397 | 418 | 370,200 |
2016/03/15 | 413 | 418 | 395 | 418 | 361,600 |
2016/03/14 | 394 | 405 | 381 | 405 | 422,400 |
2016/03/11 | 375 | 388 | 370 | 385 | 250,000 |
2016/03/10 | 351 | 374 | 351 | 373 | 213,000 |
2016/03/09 | 350 | 360 | 338 | 360 | 205,100 |
2016/03/08 | 346 | 349 | 335 | 345 | 66,100 |
2016/03/07 | 331 | 347 | 326 | 345 | 170,600 |
2016/03/04 | 316 | 330 | 316 | 330 | 63,100 |
2016/03/03 | 309 | 328 | 300 | 324 | 96,800 |
2016/03/02 | 303 | 315 | 303 | 309 | 39,500 |
2016/03/01 | 302 | 302 | 290 | 301 | 34,700 |
2016/02/29 | 310 | 310 | 297 | 305 | 33,200 |
2016/02/26 | 300 | 310 | 300 | 310 | 19,600 |
2016/02/25 | 292 | 299 | 288 | 298 | 19,400 |
2016/02/24 | 295 | 295 | 287 | 291 | 29,800 |
2016/02/23 | 309 | 309 | 296 | 302 | 26,200 |
2016/02/22 | 320 | 320 | 300 | 307 | 91,000 |
2016/02/19 | 315 | 319 | 312 | 319 | 16,800 |
2016/02/18 | 318 | 325 | 312 | 315 | 45,600 |
2016/02/17 | 347 | 358 | 306 | 313 | 245,300 |
2016/02/16 | 343 | 355 | 319 | 323 | 64,900 |
2016/02/15 | 335 | 335 | 309 | 330 | 34,500 |
2016/02/12 | 319 | 347 | 310 | 335 | 43,700 |
2016/02/10 | 324 | 328 | 311 | 325 | 31,200 |
2016/02/09 | 318 | 329 | 315 | 318 | 12,900 |
2016/02/08 | 321 | 329 | 318 | 328 | 11,300 |
2016/02/05 | 338 | 347 | 320 | 336 | 20,900 |
2016/02/04 | 321 | 341 | 321 | 330 | 22,600 |
2016/02/03 | 332 | 334 | 327 | 328 | 13,000 |
2016/02/02 | 340 | 340 | 320 | 335 | 16,900 |
2016/02/01 | 336 | 344 | 336 | 340 | 14,100 |
2016/01/29 | 316 | 338 | 316 | 332 | 54,300 |
2016/01/28 | 357 | 357 | 340 | 348 | 15,200 |
2016/01/27 | 337 | 356 | 335 | 356 | 23,900 |
2016/01/26 | 329 | 385 | 325 | 345 | 168,100 |
2016/01/25 | 315 | 330 | 305 | 325 | 19,200 |
2016/01/22 | 300 | 316 | 296 | 315 | 24,700 |
2016/01/21 | 310 | 328 | 288 | 295 | 73,600 |
2016/01/20 | 338 | 344 | 315 | 315 | 37,100 |
2016/01/19 | 357 | 357 | 330 | 344 | 42,000 |
2016/01/18 | 341 | 365 | 336 | 349 | 34,100 |
2016/01/15 | 333 | 370 | 333 | 343 | 195,700 |
2016/01/14 | 325 | 349 | 321 | 332 | 68,500 |
2016/01/13 | 318 | 337 | 316 | 327 | 27,100 |
2016/01/12 | 342 | 355 | 310 | 318 | 72,900 |
2016/01/08 | 331 | 349 | 331 | 349 | 9,800 |
2016/01/07 | 340 | 340 | 332 | 336 | 10,000 |
2016/01/06 | 348 | 357 | 339 | 348 | 20,900 |
2016/01/05 | 326 | 356 | 326 | 348 | 18,300 |
2016/01/04 | 325 | 337 | 322 | 334 | 12,400 |