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 |
---|---|---|---|---|---|
2017/12/29 | 380 | 383 | 367 | 378 | 509,300 |
2017/12/28 | 395 | 400 | 385 | 386 | 408,500 |
2017/12/27 | 391 | 400 | 381 | 394 | 370,000 |
2017/12/26 | 390 | 405 | 386 | 392 | 856,400 |
2017/12/25 | 416 | 436 | 397 | 402 | 2,146,800 |
2017/12/22 | 426 | 437 | 408 | 435 | 3,868,800 |
2017/12/21 | 363 | 393 | 355 | 381 | 1,466,800 |
2017/12/20 | 376 | 380 | 358 | 362 | 721,500 |
2017/12/19 | 366 | 391 | 360 | 386 | 2,004,900 |
2017/12/18 | 354 | 354 | 344 | 345 | 347,900 |
2017/12/15 | 350 | 357 | 342 | 353 | 379,800 |
2017/12/14 | 355 | 364 | 346 | 352 | 514,300 |
2017/12/13 | 344 | 361 | 342 | 355 | 1,003,800 |
2017/12/12 | 372 | 379 | 362 | 362 | 544,900 |
2017/12/11 | 392 | 392 | 370 | 374 | 758,600 |
2017/12/08 | 399 | 406 | 391 | 392 | 353,900 |
2017/12/07 | 392 | 412 | 377 | 401 | 885,900 |
2017/12/06 | 395 | 401 | 376 | 384 | 802,400 |
2017/12/05 | 400 | 405 | 392 | 399 | 557,800 |
2017/12/04 | 425 | 425 | 407 | 407 | 657,200 |
2017/12/01 | 420 | 437 | 412 | 420 | 1,393,600 |
2017/11/30 | 400 | 425 | 380 | 425 | 1,342,800 |
2017/11/29 | 402 | 414 | 392 | 399 | 1,116,500 |
2017/11/28 | 423 | 424 | 401 | 414 | 866,300 |
2017/11/27 | 426 | 429 | 412 | 425 | 1,037,600 |
2017/11/24 | 460 | 462 | 410 | 413 | 3,373,000 |
2017/11/22 | 386 | 447 | 385 | 421 | 3,986,800 |
2017/11/21 | 380 | 386 | 362 | 382 | 1,751,200 |
2017/11/20 | 385 | 397 | 377 | 381 | 1,220,900 |
2017/11/17 | 415 | 415 | 369 | 390 | 3,538,400 |
2017/11/16 | 450 | 453 | 390 | 420 | 2,581,900 |
2017/11/15 | 475 | 506 | 401 | 442 | 3,984,000 |
2017/11/14 | 496 | 510 | 471 | 501 | 2,976,700 |
2017/11/13 | 500 | 523 | 489 | 496 | 3,510,600 |
2017/11/10 | 430 | 477 | 425 | 475 | 2,711,500 |
2017/11/09 | 420 | 464 | 419 | 433 | 2,876,100 |
2017/11/08 | 432 | 457 | 413 | 428 | 2,453,400 |
2017/11/07 | 393 | 452 | 381 | 440 | 3,921,700 |
2017/11/06 | 403 | 415 | 350 | 399 | 2,778,300 |
2017/11/02 | 364 | 402 | 353 | 389 | 3,503,200 |
2017/11/01 | 349 | 350 | 336 | 343 | 453,100 |
2017/10/31 | 349 | 368 | 326 | 357 | 1,457,100 |
2017/10/30 | 385 | 395 | 340 | 342 | 1,640,900 |
2017/10/27 | 382 | 407 | 361 | 375 | 4,434,200 |
2017/10/26 | 315 | 374 | 315 | 359 | 3,227,800 |
2017/10/25 | 309 | 318 | 295 | 313 | 772,000 |
2017/10/24 | 304 | 327 | 295 | 309 | 2,003,100 |
2017/10/23 | 255 | 330 | 254 | 289 | 3,817,900 |
2017/10/20 | 250 | 252 | 245 | 252 | 101,900 |
2017/10/19 | 250 | 251 | 249 | 250 | 27,800 |
2017/10/18 | 250 | 250 | 248 | 249 | 40,800 |
2017/10/17 | 253 | 254 | 249 | 250 | 79,100 |
2017/10/16 | 255 | 256 | 252 | 253 | 39,400 |
2017/10/13 | 257 | 257 | 254 | 254 | 39,600 |
2017/10/12 | 253 | 259 | 253 | 257 | 34,300 |
2017/10/11 | 255 | 256 | 253 | 253 | 17,700 |
2017/10/10 | 256 | 257 | 252 | 255 | 66,900 |
2017/10/06 | 260 | 260 | 257 | 259 | 22,300 |
2017/10/05 | 261 | 261 | 257 | 260 | 23,700 |
2017/10/04 | 258 | 260 | 256 | 258 | 42,100 |
2017/10/03 | 262 | 262 | 258 | 258 | 21,900 |
2017/10/02 | 262 | 264 | 258 | 262 | 43,300 |
2017/09/29 | 262 | 271 | 259 | 262 | 52,100 |
2017/09/28 | 260 | 267 | 260 | 267 | 36,200 |
2017/09/27 | 257 | 263 | 257 | 263 | 14,600 |
2017/09/26 | 260 | 260 | 256 | 258 | 22,300 |
2017/09/25 | 261 | 264 | 259 | 259 | 46,400 |
2017/09/22 | 266 | 266 | 261 | 261 | 28,600 |
2017/09/21 | 261 | 267 | 260 | 266 | 52,900 |
2017/09/20 | 260 | 264 | 259 | 262 | 55,500 |
2017/09/19 | 262 | 262 | 254 | 260 | 57,200 |
2017/09/15 | 260 | 261 | 256 | 261 | 27,700 |
2017/09/14 | 264 | 264 | 255 | 260 | 83,700 |
2017/09/13 | 264 | 267 | 263 | 265 | 45,600 |
2017/09/12 | 270 | 271 | 262 | 263 | 118,200 |
2017/09/11 | 270 | 273 | 265 | 269 | 69,800 |
2017/09/08 | 262 | 270 | 262 | 268 | 29,100 |
2017/09/07 | 271 | 273 | 269 | 269 | 20,500 |
2017/09/06 | 255 | 276 | 253 | 271 | 97,300 |
2017/09/05 | 283 | 283 | 251 | 259 | 226,600 |
2017/09/04 | 284 | 286 | 282 | 284 | 67,200 |
2017/09/01 | 278 | 282 | 278 | 282 | 50,700 |
2017/08/31 | 283 | 283 | 278 | 278 | 52,300 |
2017/08/30 | 281 | 283 | 280 | 282 | 25,800 |
2017/08/29 | 280 | 282 | 277 | 281 | 42,300 |
2017/08/28 | 281 | 284 | 280 | 283 | 46,900 |
2017/08/25 | 280 | 282 | 279 | 280 | 16,900 |
2017/08/24 | 286 | 286 | 279 | 283 | 40,900 |
2017/08/23 | 281 | 284 | 281 | 281 | 40,700 |
2017/08/22 | 282 | 285 | 281 | 281 | 55,200 |
2017/08/21 | 288 | 290 | 286 | 286 | 49,900 |
2017/08/18 | 295 | 295 | 289 | 292 | 70,100 |
2017/08/17 | 298 | 301 | 297 | 298 | 45,000 |
2017/08/16 | 307 | 307 | 298 | 298 | 64,400 |
2017/08/15 | 295 | 298 | 291 | 296 | 123,700 |
2017/08/14 | 290 | 301 | 287 | 299 | 242,400 |
2017/08/10 | 279 | 287 | 279 | 286 | 33,000 |
2017/08/09 | 281 | 282 | 279 | 280 | 28,400 |
2017/08/08 | 281 | 286 | 279 | 282 | 48,100 |
2017/08/07 | 283 | 284 | 280 | 281 | 14,400 |
2017/08/04 | 290 | 290 | 276 | 283 | 132,000 |
2017/08/03 | 294 | 294 | 289 | 289 | 131,500 |
2017/08/02 | 289 | 298 | 289 | 295 | 54,700 |
2017/08/01 | 295 | 295 | 285 | 289 | 142,900 |
2017/07/31 | 303 | 304 | 275 | 298 | 240,100 |
2017/07/28 | 303 | 304 | 302 | 303 | 84,400 |
2017/07/27 | 306 | 306 | 302 | 303 | 62,100 |
2017/07/26 | 309 | 309 | 301 | 306 | 147,200 |
2017/07/25 | 305 | 310 | 303 | 307 | 221,900 |
2017/07/24 | 305 | 307 | 304 | 305 | 32,400 |
2017/07/21 | 304 | 309 | 304 | 306 | 78,900 |
2017/07/20 | 306 | 308 | 304 | 305 | 84,400 |
2017/07/19 | 307 | 310 | 306 | 306 | 71,000 |
2017/07/18 | 311 | 311 | 307 | 307 | 84,100 |
2017/07/14 | 308 | 311 | 307 | 309 | 90,800 |
2017/07/13 | 308 | 310 | 307 | 307 | 59,400 |
2017/07/12 | 309 | 313 | 307 | 307 | 149,400 |
2017/07/11 | 316 | 321 | 307 | 308 | 262,600 |
2017/07/10 | 313 | 315 | 309 | 313 | 110,800 |
2017/07/07 | 302 | 312 | 302 | 309 | 101,900 |
2017/07/06 | 306 | 306 | 302 | 303 | 74,900 |
2017/07/05 | 305 | 307 | 303 | 307 | 82,100 |
2017/07/04 | 308 | 309 | 302 | 303 | 130,200 |
2017/07/03 | 306 | 310 | 302 | 306 | 135,600 |
2017/06/30 | 309 | 309 | 301 | 306 | 114,700 |
2017/06/29 | 310 | 312 | 304 | 310 | 288,300 |
2017/06/28 | 316 | 316 | 308 | 310 | 245,800 |
2017/06/27 | 313 | 316 | 312 | 316 | 66,500 |
2017/06/26 | 311 | 314 | 310 | 313 | 140,300 |
2017/06/23 | 311 | 326 | 308 | 311 | 484,700 |
2017/06/22 | 313 | 315 | 308 | 309 | 318,200 |
2017/06/21 | 321 | 323 | 309 | 314 | 549,500 |
2017/06/20 | 326 | 330 | 321 | 322 | 92,900 |
2017/06/19 | 331 | 334 | 321 | 326 | 135,300 |
2017/06/16 | 327 | 332 | 322 | 332 | 59,400 |
2017/06/15 | 333 | 334 | 321 | 325 | 102,900 |
2017/06/14 | 340 | 343 | 333 | 333 | 108,400 |
2017/06/13 | 345 | 346 | 337 | 339 | 155,000 |
2017/06/12 | 365 | 374 | 347 | 354 | 219,800 |
2017/06/09 | 346 | 364 | 346 | 364 | 247,100 |
2017/06/08 | 335 | 349 | 335 | 345 | 186,000 |
2017/06/07 | 331 | 340 | 326 | 337 | 115,900 |
2017/06/06 | 335 | 335 | 321 | 326 | 101,400 |
2017/06/05 | 333 | 338 | 326 | 328 | 147,700 |
2017/06/02 | 317 | 328 | 317 | 326 | 111,400 |
2017/06/01 | 325 | 326 | 318 | 322 | 128,900 |
2017/05/31 | 335 | 338 | 322 | 327 | 200,800 |
2017/05/30 | 311 | 365 | 310 | 340 | 737,500 |
2017/05/29 | 312 | 314 | 307 | 312 | 80,800 |
2017/05/26 | 315 | 316 | 310 | 312 | 105,000 |
2017/05/25 | 317 | 321 | 315 | 316 | 117,000 |
2017/05/24 | 313 | 319 | 313 | 318 | 57,200 |
2017/05/23 | 307 | 314 | 307 | 313 | 79,500 |
2017/05/22 | 309 | 313 | 306 | 308 | 79,000 |
2017/05/19 | 317 | 317 | 307 | 309 | 76,900 |
2017/05/18 | 312 | 320 | 309 | 315 | 59,100 |
2017/05/17 | 318 | 322 | 315 | 317 | 44,200 |
2017/05/16 | 319 | 324 | 317 | 319 | 64,600 |
2017/05/15 | 322 | 325 | 313 | 325 | 56,800 |
2017/05/12 | 320 | 321 | 318 | 320 | 26,800 |
2017/05/11 | 324 | 328 | 320 | 320 | 62,500 |
2017/05/10 | 319 | 325 | 318 | 323 | 52,500 |
2017/05/09 | 323 | 327 | 319 | 321 | 64,100 |
2017/05/08 | 327 | 334 | 327 | 329 | 22,500 |
2017/05/02 | 325 | 330 | 317 | 326 | 77,400 |
2017/05/01 | 330 | 334 | 326 | 327 | 45,300 |
2017/04/28 | 324 | 342 | 324 | 334 | 164,500 |
2017/04/27 | 324 | 324 | 316 | 324 | 48,600 |
2017/04/26 | 317 | 322 | 317 | 322 | 66,600 |
2017/04/25 | 312 | 318 | 312 | 315 | 67,500 |
2017/04/24 | 320 | 322 | 306 | 309 | 76,500 |
2017/04/21 | 320 | 323 | 315 | 317 | 63,500 |
2017/04/20 | 315 | 323 | 315 | 320 | 36,500 |
2017/04/19 | 316 | 327 | 316 | 318 | 69,100 |
2017/04/18 | 315 | 326 | 313 | 323 | 135,000 |
2017/04/17 | 305 | 315 | 305 | 312 | 73,500 |
2017/04/14 | 313 | 314 | 306 | 311 | 78,100 |
2017/04/13 | 310 | 320 | 305 | 316 | 132,800 |
2017/04/12 | 330 | 330 | 311 | 315 | 216,500 |
2017/04/11 | 341 | 344 | 331 | 335 | 112,500 |
2017/04/10 | 347 | 353 | 342 | 343 | 49,300 |
2017/04/07 | 346 | 358 | 340 | 346 | 112,500 |
2017/04/06 | 352 | 354 | 346 | 346 | 100,100 |
2017/04/05 | 350 | 359 | 348 | 356 | 81,500 |
2017/04/04 | 351 | 374 | 348 | 350 | 245,300 |
2017/04/03 | 361 | 361 | 350 | 353 | 103,700 |
2017/03/31 | 361 | 366 | 360 | 360 | 53,400 |
2017/03/30 | 363 | 370 | 358 | 358 | 93,100 |
2017/03/29 | 356 | 371 | 353 | 371 | 177,300 |
2017/03/28 | 350 | 353 | 346 | 352 | 93,400 |
2017/03/27 | 351 | 354 | 345 | 346 | 129,400 |
2017/03/24 | 364 | 364 | 352 | 355 | 113,500 |
2017/03/23 | 363 | 367 | 359 | 359 | 99,300 |
2017/03/22 | 362 | 366 | 357 | 361 | 161,100 |
2017/03/21 | 373 | 375 | 367 | 370 | 147,600 |
2017/03/17 | 376 | 383 | 370 | 379 | 212,300 |
2017/03/16 | 386 | 388 | 379 | 383 | 146,700 |
2017/03/15 | 400 | 405 | 386 | 388 | 251,100 |
2017/03/14 | 411 | 442 | 396 | 396 | 1,116,400 |
2017/03/13 | 390 | 404 | 377 | 396 | 386,400 |
2017/03/10 | 384 | 394 | 384 | 390 | 156,100 |
2017/03/09 | 393 | 396 | 382 | 383 | 242,600 |
2017/03/08 | 410 | 414 | 393 | 396 | 434,500 |
2017/03/07 | 415 | 421 | 412 | 414 | 305,200 |
2017/03/06 | 427 | 429 | 419 | 420 | 275,900 |
2017/03/03 | 420 | 430 | 419 | 419 | 263,500 |
2017/03/02 | 421 | 433 | 413 | 420 | 507,100 |
2017/03/01 | 410 | 433 | 408 | 415 | 943,700 |
2017/02/28 | 419 | 443 | 412 | 417 | 889,600 |
2017/02/27 | 438 | 439 | 423 | 426 | 703,800 |
2017/02/24 | 462 | 491 | 449 | 454 | 1,215,000 |
2017/02/23 | 486 | 497 | 459 | 460 | 1,434,900 |
2017/02/22 | 510 | 530 | 492 | 501 | 1,272,400 |
2017/02/21 | 520 | 567 | 506 | 540 | 3,837,700 |
2017/02/20 | 460 | 506 | 456 | 505 | 2,571,000 |
2017/02/17 | 400 | 440 | 400 | 433 | 1,782,600 |
2017/02/16 | 361 | 427 | 361 | 404 | 2,322,200 |
2017/02/15 | 349 | 369 | 348 | 360 | 348,800 |
2017/02/14 | 362 | 372 | 353 | 357 | 304,200 |
2017/02/13 | 362 | 363 | 352 | 360 | 219,600 |
2017/02/10 | 363 | 367 | 356 | 362 | 157,900 |
2017/02/09 | 356 | 365 | 356 | 363 | 131,700 |
2017/02/08 | 354 | 362 | 354 | 360 | 168,800 |
2017/02/07 | 355 | 358 | 351 | 355 | 119,300 |
2017/02/06 | 347 | 369 | 347 | 355 | 166,500 |
2017/02/03 | 348 | 356 | 347 | 350 | 188,600 |
2017/02/02 | 355 | 356 | 347 | 347 | 155,600 |
2017/02/01 | 361 | 365 | 351 | 352 | 182,100 |
2017/01/31 | 355 | 377 | 354 | 356 | 323,000 |
2017/01/30 | 360 | 366 | 351 | 360 | 161,600 |
2017/01/27 | 372 | 378 | 360 | 364 | 250,600 |
2017/01/26 | 387 | 396 | 373 | 376 | 595,000 |
2017/01/25 | 353 | 400 | 351 | 400 | 1,364,600 |
2017/01/24 | 357 | 363 | 354 | 358 | 97,000 |
2017/01/23 | 360 | 360 | 355 | 358 | 94,200 |
2017/01/20 | 365 | 367 | 359 | 360 | 160,500 |
2017/01/19 | 360 | 363 | 352 | 357 | 160,000 |
2017/01/18 | 357 | 361 | 348 | 352 | 204,300 |
2017/01/17 | 373 | 373 | 362 | 362 | 190,100 |
2017/01/16 | 376 | 376 | 366 | 367 | 204,100 |
2017/01/13 | 380 | 388 | 362 | 368 | 387,900 |
2017/01/12 | 361 | 396 | 357 | 379 | 1,535,800 |
2017/01/11 | 426 | 428 | 415 | 417 | 240,500 |
2017/01/10 | 426 | 441 | 425 | 429 | 363,600 |
2017/01/06 | 416 | 448 | 411 | 430 | 668,000 |
2017/01/05 | 411 | 431 | 403 | 412 | 573,400 |
2017/01/04 | 428 | 437 | 402 | 411 | 406,400 |