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 |
---|---|---|---|---|---|
2018/12/28 | 199 | 204 | 187 | 195 | 291,100 |
2018/12/27 | 205 | 215 | 200 | 203 | 345,300 |
2018/12/26 | 211 | 213 | 189 | 196 | 532,300 |
2018/12/25 | 166 | 198 | 165 | 194 | 1,675,200 |
2018/12/21 | 239 | 245 | 216 | 244 | 559,400 |
2018/12/20 | 255 | 277 | 245 | 247 | 350,200 |
2018/12/19 | 266 | 266 | 252 | 255 | 146,400 |
2018/12/18 | 254 | 257 | 245 | 250 | 352,000 |
2018/12/17 | 269 | 273 | 259 | 262 | 384,200 |
2018/12/14 | 282 | 286 | 272 | 276 | 178,000 |
2018/12/13 | 293 | 294 | 281 | 283 | 162,600 |
2018/12/12 | 278 | 294 | 278 | 285 | 269,000 |
2018/12/11 | 291 | 303 | 269 | 273 | 1,233,500 |
2018/12/10 | 274 | 280 | 253 | 260 | 513,000 |
2018/12/07 | 291 | 296 | 281 | 282 | 325,600 |
2018/12/06 | 307 | 310 | 288 | 292 | 506,200 |
2018/12/05 | 305 | 312 | 304 | 309 | 240,400 |
2018/12/04 | 316 | 317 | 311 | 314 | 315,600 |
2018/12/03 | 320 | 321 | 315 | 318 | 180,600 |
2018/11/30 | 317 | 320 | 316 | 317 | 169,300 |
2018/11/29 | 323 | 324 | 317 | 317 | 243,800 |
2018/11/28 | 321 | 329 | 315 | 323 | 330,900 |
2018/11/27 | 322 | 323 | 313 | 317 | 336,700 |
2018/11/26 | 331 | 334 | 322 | 323 | 683,900 |
2018/11/22 | 316 | 319 | 310 | 314 | 586,500 |
2018/11/21 | 314 | 327 | 313 | 322 | 669,400 |
2018/11/20 | 339 | 351 | 332 | 333 | 754,200 |
2018/11/19 | 336 | 350 | 328 | 347 | 1,806,100 |
2018/11/16 | 320 | 330 | 304 | 312 | 1,025,200 |
2018/11/15 | 314 | 337 | 310 | 324 | 953,600 |
2018/11/14 | 365 | 365 | 318 | 318 | 2,227,400 |
2018/11/13 | 390 | 395 | 335 | 367 | 4,070,300 |
2018/11/12 | 385 | 394 | 366 | 382 | 2,124,400 |
2018/11/09 | 366 | 397 | 364 | 395 | 2,681,900 |
2018/11/08 | 365 | 368 | 355 | 362 | 773,900 |
2018/11/07 | 340 | 365 | 338 | 357 | 1,095,500 |
2018/11/06 | 335 | 348 | 318 | 348 | 1,078,200 |
2018/11/05 | 356 | 364 | 332 | 335 | 1,840,700 |
2018/11/02 | 334 | 346 | 329 | 334 | 819,600 |
2018/11/01 | 303 | 343 | 300 | 332 | 2,813,500 |
2018/10/31 | 303 | 303 | 297 | 299 | 117,800 |
2018/10/30 | 295 | 307 | 284 | 303 | 342,000 |
2018/10/29 | 296 | 312 | 293 | 297 | 408,800 |
2018/10/26 | 302 | 327 | 291 | 301 | 1,548,400 |
2018/10/25 | 280 | 289 | 279 | 281 | 118,400 |
2018/10/24 | 297 | 298 | 290 | 296 | 75,300 |
2018/10/23 | 299 | 299 | 294 | 296 | 55,700 |
2018/10/22 | 300 | 302 | 294 | 297 | 102,200 |
2018/10/19 | 281 | 300 | 281 | 298 | 204,600 |
2018/10/18 | 283 | 288 | 282 | 285 | 87,600 |
2018/10/17 | 285 | 289 | 281 | 285 | 124,000 |
2018/10/16 | 270 | 283 | 270 | 283 | 108,200 |
2018/10/15 | 279 | 279 | 269 | 270 | 87,100 |
2018/10/12 | 259 | 280 | 259 | 274 | 168,500 |
2018/10/11 | 265 | 266 | 245 | 261 | 332,700 |
2018/10/10 | 280 | 285 | 271 | 279 | 176,900 |
2018/10/09 | 283 | 285 | 281 | 281 | 75,400 |
2018/10/05 | 285 | 295 | 283 | 284 | 131,000 |
2018/10/04 | 287 | 293 | 285 | 287 | 113,600 |
2018/10/03 | 287 | 292 | 281 | 291 | 206,900 |
2018/10/02 | 305 | 306 | 290 | 290 | 306,500 |
2018/10/01 | 315 | 322 | 297 | 300 | 1,551,800 |
2018/09/28 | 286 | 289 | 284 | 285 | 70,400 |
2018/09/27 | 293 | 294 | 281 | 285 | 108,500 |
2018/09/26 | 278 | 293 | 277 | 290 | 158,300 |
2018/09/25 | 266 | 276 | 266 | 276 | 134,000 |
2018/09/21 | 272 | 273 | 268 | 269 | 82,200 |
2018/09/20 | 274 | 283 | 270 | 270 | 115,000 |
2018/09/19 | 269 | 277 | 265 | 272 | 165,300 |
2018/09/18 | 285 | 285 | 266 | 273 | 163,600 |
2018/09/14 | 276 | 281 | 275 | 277 | 137,200 |
2018/09/13 | 293 | 293 | 274 | 281 | 232,100 |
2018/09/12 | 297 | 298 | 291 | 291 | 108,800 |
2018/09/11 | 297 | 301 | 293 | 299 | 89,200 |
2018/09/10 | 300 | 301 | 296 | 296 | 77,000 |
2018/09/07 | 295 | 301 | 293 | 300 | 106,900 |
2018/09/06 | 301 | 301 | 296 | 296 | 125,300 |
2018/09/05 | 303 | 304 | 299 | 300 | 121,300 |
2018/09/04 | 302 | 305 | 301 | 303 | 119,000 |
2018/09/03 | 306 | 309 | 301 | 302 | 119,100 |
2018/08/31 | 306 | 306 | 301 | 305 | 132,600 |
2018/08/30 | 318 | 318 | 305 | 307 | 265,200 |
2018/08/29 | 317 | 318 | 312 | 313 | 133,500 |
2018/08/28 | 317 | 321 | 315 | 318 | 128,700 |
2018/08/27 | 315 | 317 | 311 | 315 | 186,300 |
2018/08/24 | 324 | 324 | 315 | 316 | 231,900 |
2018/08/23 | 319 | 329 | 313 | 324 | 506,700 |
2018/08/22 | 311 | 313 | 304 | 311 | 195,700 |
2018/08/21 | 306 | 311 | 297 | 307 | 262,400 |
2018/08/20 | 350 | 359 | 301 | 306 | 1,883,200 |
2018/08/17 | 343 | 345 | 325 | 333 | 706,600 |
2018/08/16 | 307 | 335 | 299 | 327 | 747,700 |
2018/08/15 | 300 | 306 | 300 | 302 | 66,700 |
2018/08/14 | 292 | 310 | 291 | 305 | 286,400 |
2018/08/13 | 330 | 332 | 317 | 332 | 408,800 |
2018/08/10 | 296 | 323 | 290 | 315 | 468,600 |
2018/08/09 | 293 | 299 | 293 | 296 | 105,000 |
2018/08/08 | 294 | 302 | 289 | 301 | 120,300 |
2018/08/07 | 303 | 304 | 283 | 289 | 242,800 |
2018/08/06 | 303 | 309 | 303 | 303 | 74,200 |
2018/08/03 | 304 | 310 | 302 | 308 | 96,700 |
2018/08/02 | 308 | 309 | 305 | 308 | 49,900 |
2018/08/01 | 306 | 313 | 306 | 307 | 60,200 |
2018/07/31 | 302 | 307 | 302 | 306 | 168,500 |
2018/07/30 | 315 | 316 | 306 | 307 | 144,100 |
2018/07/27 | 319 | 321 | 315 | 315 | 102,000 |
2018/07/26 | 319 | 323 | 316 | 319 | 74,700 |
2018/07/25 | 317 | 321 | 316 | 319 | 153,900 |
2018/07/24 | 325 | 325 | 316 | 318 | 189,200 |
2018/07/23 | 340 | 340 | 318 | 321 | 343,600 |
2018/07/20 | 346 | 347 | 325 | 329 | 441,500 |
2018/07/19 | 333 | 346 | 326 | 344 | 369,300 |
2018/07/18 | 318 | 326 | 317 | 325 | 154,700 |
2018/07/17 | 318 | 325 | 315 | 315 | 204,000 |
2018/07/13 | 327 | 331 | 321 | 325 | 95,500 |
2018/07/12 | 318 | 335 | 318 | 326 | 142,400 |
2018/07/11 | 329 | 336 | 321 | 324 | 142,900 |
2018/07/10 | 330 | 337 | 326 | 335 | 174,400 |
2018/07/09 | 322 | 330 | 320 | 328 | 112,600 |
2018/07/06 | 308 | 331 | 308 | 324 | 196,500 |
2018/07/05 | 317 | 321 | 306 | 306 | 182,000 |
2018/07/04 | 322 | 325 | 317 | 318 | 121,500 |
2018/07/03 | 329 | 336 | 321 | 325 | 176,800 |
2018/07/02 | 339 | 345 | 328 | 329 | 237,200 |
2018/06/29 | 330 | 334 | 325 | 333 | 114,000 |
2018/06/28 | 337 | 340 | 325 | 329 | 192,300 |
2018/06/27 | 322 | 338 | 318 | 331 | 163,800 |
2018/06/26 | 315 | 323 | 309 | 323 | 188,900 |
2018/06/25 | 321 | 325 | 320 | 321 | 148,800 |
2018/06/22 | 323 | 326 | 319 | 322 | 210,900 |
2018/06/21 | 325 | 333 | 323 | 326 | 252,600 |
2018/06/20 | 336 | 340 | 312 | 329 | 502,200 |
2018/06/19 | 350 | 353 | 327 | 341 | 405,200 |
2018/06/18 | 354 | 356 | 345 | 350 | 181,500 |
2018/06/15 | 351 | 357 | 344 | 354 | 327,200 |
2018/06/14 | 357 | 369 | 351 | 353 | 489,000 |
2018/06/13 | 364 | 372 | 361 | 362 | 723,400 |
2018/06/12 | 358 | 366 | 353 | 363 | 397,000 |
2018/06/11 | 357 | 369 | 354 | 363 | 724,500 |
2018/06/08 | 346 | 362 | 342 | 350 | 711,700 |
2018/06/07 | 339 | 352 | 339 | 344 | 165,800 |
2018/06/06 | 339 | 345 | 335 | 341 | 129,600 |
2018/06/05 | 357 | 359 | 339 | 343 | 440,000 |
2018/06/04 | 357 | 361 | 351 | 358 | 311,200 |
2018/06/01 | 347 | 367 | 342 | 359 | 638,500 |
2018/05/31 | 361 | 361 | 342 | 342 | 474,300 |
2018/05/30 | 326 | 368 | 324 | 349 | 619,700 |
2018/05/29 | 352 | 352 | 331 | 336 | 298,000 |
2018/05/28 | 335 | 371 | 332 | 344 | 1,101,200 |
2018/05/25 | 330 | 337 | 329 | 332 | 137,400 |
2018/05/24 | 333 | 334 | 327 | 330 | 143,000 |
2018/05/23 | 335 | 336 | 329 | 334 | 169,400 |
2018/05/22 | 334 | 339 | 325 | 335 | 200,200 |
2018/05/21 | 338 | 339 | 328 | 332 | 326,700 |
2018/05/18 | 332 | 341 | 331 | 337 | 143,900 |
2018/05/17 | 322 | 344 | 319 | 338 | 422,000 |
2018/05/16 | 315 | 320 | 313 | 320 | 169,100 |
2018/05/15 | 310 | 323 | 305 | 314 | 746,500 |
2018/05/14 | 360 | 360 | 349 | 350 | 318,100 |
2018/05/11 | 360 | 368 | 358 | 360 | 371,100 |
2018/05/10 | 362 | 370 | 360 | 360 | 335,900 |
2018/05/09 | 357 | 365 | 356 | 364 | 269,100 |
2018/05/08 | 371 | 375 | 360 | 361 | 378,000 |
2018/05/07 | 360 | 368 | 356 | 368 | 374,200 |
2018/05/02 | 355 | 369 | 355 | 360 | 366,700 |
2018/05/01 | 360 | 366 | 355 | 359 | 375,300 |
2018/04/27 | 351 | 359 | 340 | 357 | 552,600 |
2018/04/26 | 360 | 368 | 350 | 353 | 541,200 |
2018/04/25 | 366 | 371 | 361 | 363 | 321,200 |
2018/04/24 | 352 | 377 | 351 | 361 | 588,600 |
2018/04/23 | 361 | 368 | 347 | 353 | 638,100 |
2018/04/20 | 363 | 376 | 355 | 365 | 607,700 |
2018/04/19 | 389 | 394 | 367 | 367 | 1,074,400 |
2018/04/18 | 380 | 382 | 368 | 379 | 409,200 |
2018/04/17 | 390 | 390 | 359 | 381 | 1,252,900 |
2018/04/16 | 382 | 396 | 366 | 376 | 1,969,400 |
2018/04/13 | 345 | 375 | 343 | 371 | 2,300,700 |
2018/04/12 | 335 | 343 | 330 | 337 | 367,000 |
2018/04/11 | 346 | 347 | 326 | 331 | 656,500 |
2018/04/10 | 340 | 351 | 328 | 343 | 984,800 |
2018/04/09 | 338 | 363 | 334 | 354 | 1,351,100 |
2018/04/06 | 327 | 337 | 319 | 336 | 779,600 |
2018/04/05 | 325 | 329 | 320 | 321 | 276,700 |
2018/04/04 | 332 | 332 | 318 | 323 | 484,500 |
2018/04/03 | 318 | 320 | 303 | 314 | 475,200 |
2018/04/02 | 324 | 342 | 320 | 320 | 527,100 |
2018/03/30 | 317 | 354 | 316 | 325 | 1,379,700 |
2018/03/29 | 305 | 323 | 305 | 314 | 275,300 |
2018/03/28 | 309 | 314 | 302 | 306 | 203,500 |
2018/03/27 | 306 | 311 | 301 | 305 | 228,100 |
2018/03/26 | 303 | 306 | 289 | 301 | 289,800 |
2018/03/23 | 324 | 331 | 307 | 312 | 613,900 |
2018/03/22 | 330 | 334 | 327 | 332 | 283,300 |
2018/03/20 | 317 | 334 | 317 | 330 | 276,000 |
2018/03/19 | 322 | 340 | 317 | 321 | 315,400 |
2018/03/16 | 331 | 332 | 320 | 321 | 234,800 |
2018/03/15 | 334 | 335 | 326 | 331 | 243,800 |
2018/03/14 | 337 | 337 | 323 | 333 | 340,400 |
2018/03/13 | 332 | 341 | 328 | 335 | 320,900 |
2018/03/12 | 313 | 351 | 313 | 332 | 1,076,100 |
2018/03/09 | 314 | 316 | 311 | 315 | 126,600 |
2018/03/08 | 315 | 318 | 310 | 312 | 125,200 |
2018/03/07 | 320 | 320 | 313 | 317 | 110,000 |
2018/03/06 | 319 | 328 | 316 | 319 | 104,400 |
2018/03/05 | 319 | 344 | 309 | 313 | 353,800 |
2018/03/02 | 329 | 329 | 318 | 326 | 152,700 |
2018/03/01 | 340 | 341 | 332 | 333 | 178,800 |
2018/02/28 | 339 | 345 | 335 | 341 | 191,700 |
2018/02/27 | 343 | 344 | 335 | 340 | 299,100 |
2018/02/26 | 342 | 345 | 336 | 343 | 170,200 |
2018/02/23 | 351 | 351 | 335 | 339 | 241,700 |
2018/02/22 | 353 | 353 | 337 | 343 | 270,300 |
2018/02/21 | 365 | 365 | 348 | 350 | 305,000 |
2018/02/20 | 343 | 360 | 343 | 357 | 396,700 |
2018/02/19 | 327 | 349 | 326 | 348 | 417,100 |
2018/02/16 | 318 | 330 | 317 | 329 | 307,000 |
2018/02/15 | 292 | 340 | 285 | 320 | 770,800 |
2018/02/14 | 305 | 309 | 290 | 297 | 401,400 |
2018/02/13 | 321 | 327 | 297 | 307 | 416,800 |
2018/02/09 | 290 | 329 | 288 | 317 | 622,200 |
2018/02/08 | 329 | 335 | 314 | 322 | 499,200 |
2018/02/07 | 339 | 356 | 314 | 326 | 757,400 |
2018/02/06 | 310 | 350 | 294 | 323 | 1,870,700 |
2018/02/05 | 367 | 379 | 367 | 374 | 670,600 |
2018/02/02 | 406 | 406 | 384 | 387 | 725,300 |
2018/02/01 | 415 | 419 | 389 | 406 | 2,111,000 |
2018/01/31 | 375 | 401 | 374 | 401 | 1,130,200 |
2018/01/30 | 376 | 380 | 373 | 380 | 391,200 |
2018/01/29 | 380 | 381 | 372 | 375 | 384,900 |
2018/01/26 | 385 | 385 | 378 | 381 | 463,000 |
2018/01/25 | 368 | 376 | 368 | 372 | 381,000 |
2018/01/24 | 382 | 384 | 372 | 374 | 474,300 |
2018/01/23 | 383 | 386 | 379 | 380 | 334,300 |
2018/01/22 | 390 | 400 | 377 | 381 | 967,700 |
2018/01/19 | 395 | 395 | 377 | 383 | 594,600 |
2018/01/18 | 380 | 399 | 377 | 395 | 781,000 |
2018/01/17 | 373 | 385 | 370 | 375 | 684,300 |
2018/01/16 | 404 | 405 | 385 | 387 | 777,800 |
2018/01/15 | 406 | 407 | 396 | 402 | 629,100 |
2018/01/12 | 413 | 419 | 407 | 409 | 496,100 |
2018/01/11 | 410 | 415 | 402 | 406 | 916,700 |
2018/01/10 | 406 | 430 | 401 | 420 | 1,696,000 |
2018/01/09 | 429 | 431 | 404 | 406 | 1,724,400 |
2018/01/05 | 395 | 423 | 385 | 414 | 1,637,900 |
2018/01/04 | 380 | 405 | 366 | 400 | 805,600 |