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 |
---|---|---|---|---|---|
2019/12/30 | 182 | 187 | 180 | 185 | 177,900 |
2019/12/27 | 179 | 184 | 179 | 183 | 129,600 |
2019/12/26 | 179 | 182 | 178 | 179 | 157,400 |
2019/12/25 | 182 | 183 | 179 | 179 | 327,500 |
2019/12/24 | 180 | 183 | 179 | 183 | 160,900 |
2019/12/23 | 180 | 183 | 180 | 181 | 141,400 |
2019/12/20 | 179 | 181 | 178 | 180 | 96,600 |
2019/12/19 | 182 | 183 | 179 | 179 | 151,800 |
2019/12/18 | 182 | 182 | 180 | 181 | 75,300 |
2019/12/17 | 180 | 181 | 179 | 181 | 46,900 |
2019/12/16 | 178 | 181 | 176 | 180 | 112,500 |
2019/12/13 | 181 | 181 | 178 | 179 | 76,400 |
2019/12/12 | 179 | 180 | 178 | 180 | 135,100 |
2019/12/11 | 180 | 182 | 178 | 179 | 96,300 |
2019/12/10 | 179 | 182 | 179 | 179 | 94,500 |
2019/12/09 | 184 | 185 | 178 | 178 | 238,600 |
2019/12/06 | 184 | 184 | 182 | 183 | 48,300 |
2019/12/05 | 184 | 184 | 182 | 182 | 43,200 |
2019/12/04 | 184 | 186 | 180 | 183 | 148,300 |
2019/12/03 | 184 | 187 | 184 | 185 | 41,500 |
2019/12/02 | 184 | 189 | 184 | 186 | 81,600 |
2019/11/29 | 183 | 186 | 183 | 184 | 47,600 |
2019/11/28 | 186 | 187 | 182 | 184 | 90,800 |
2019/11/27 | 187 | 188 | 185 | 186 | 92,600 |
2019/11/26 | 183 | 186 | 183 | 185 | 71,500 |
2019/11/25 | 186 | 188 | 182 | 182 | 67,400 |
2019/11/22 | 181 | 186 | 181 | 185 | 59,900 |
2019/11/21 | 182 | 183 | 180 | 181 | 65,700 |
2019/11/20 | 181 | 184 | 181 | 181 | 62,000 |
2019/11/19 | 185 | 187 | 180 | 181 | 112,900 |
2019/11/18 | 180 | 199 | 178 | 185 | 310,600 |
2019/11/15 | 177 | 180 | 176 | 178 | 96,700 |
2019/11/14 | 185 | 185 | 177 | 177 | 197,800 |
2019/11/13 | 181 | 181 | 177 | 178 | 143,000 |
2019/11/12 | 182 | 183 | 180 | 180 | 168,900 |
2019/11/11 | 186 | 188 | 182 | 182 | 160,700 |
2019/11/08 | 187 | 189 | 185 | 186 | 171,600 |
2019/11/07 | 186 | 188 | 186 | 186 | 35,800 |
2019/11/06 | 188 | 188 | 186 | 186 | 65,400 |
2019/11/05 | 185 | 189 | 184 | 186 | 60,400 |
2019/11/01 | 186 | 189 | 184 | 185 | 97,100 |
2019/10/31 | 191 | 191 | 187 | 187 | 95,500 |
2019/10/30 | 187 | 193 | 185 | 187 | 151,500 |
2019/10/29 | 183 | 196 | 182 | 187 | 405,300 |
2019/10/28 | 182 | 185 | 182 | 182 | 66,900 |
2019/10/25 | 184 | 184 | 181 | 181 | 45,800 |
2019/10/24 | 182 | 184 | 181 | 181 | 46,900 |
2019/10/23 | 182 | 184 | 180 | 180 | 93,800 |
2019/10/21 | 182 | 183 | 180 | 180 | 93,200 |
2019/10/18 | 181 | 184 | 181 | 181 | 46,100 |
2019/10/17 | 184 | 184 | 180 | 180 | 48,800 |
2019/10/16 | 183 | 185 | 181 | 181 | 35,500 |
2019/10/15 | 183 | 186 | 183 | 183 | 45,500 |
2019/10/11 | 185 | 185 | 181 | 184 | 36,100 |
2019/10/10 | 180 | 185 | 180 | 183 | 38,800 |
2019/10/09 | 182 | 182 | 180 | 181 | 42,000 |
2019/10/08 | 179 | 185 | 176 | 184 | 79,800 |
2019/10/07 | 181 | 182 | 177 | 177 | 59,700 |
2019/10/04 | 181 | 183 | 178 | 178 | 74,400 |
2019/10/03 | 179 | 182 | 178 | 180 | 48,700 |
2019/10/02 | 183 | 184 | 181 | 182 | 29,900 |
2019/10/01 | 181 | 186 | 178 | 185 | 67,600 |
2019/09/30 | 184 | 185 | 177 | 179 | 126,100 |
2019/09/27 | 183 | 187 | 183 | 183 | 69,300 |
2019/09/26 | 187 | 187 | 184 | 185 | 50,500 |
2019/09/25 | 188 | 189 | 182 | 184 | 93,400 |
2019/09/24 | 192 | 192 | 187 | 187 | 71,200 |
2019/09/20 | 190 | 192 | 189 | 190 | 100,500 |
2019/09/19 | 190 | 198 | 188 | 189 | 293,300 |
2019/09/18 | 196 | 200 | 188 | 189 | 186,300 |
2019/09/17 | 192 | 200 | 190 | 196 | 193,600 |
2019/09/13 | 195 | 195 | 188 | 191 | 319,800 |
2019/09/12 | 186 | 209 | 185 | 200 | 907,700 |
2019/09/11 | 181 | 186 | 180 | 184 | 94,700 |
2019/09/10 | 180 | 182 | 179 | 180 | 29,300 |
2019/09/09 | 178 | 183 | 176 | 181 | 70,400 |
2019/09/06 | 177 | 181 | 176 | 179 | 75,800 |
2019/09/05 | 178 | 181 | 177 | 179 | 77,700 |
2019/09/04 | 182 | 182 | 178 | 179 | 36,900 |
2019/09/03 | 179 | 184 | 175 | 183 | 79,200 |
2019/09/02 | 186 | 186 | 179 | 179 | 72,500 |
2019/08/30 | 171 | 184 | 171 | 184 | 164,300 |
2019/08/29 | 181 | 181 | 166 | 170 | 380,000 |
2019/08/28 | 184 | 186 | 181 | 183 | 111,600 |
2019/08/27 | 188 | 189 | 186 | 187 | 102,700 |
2019/08/26 | 189 | 192 | 185 | 188 | 296,100 |
2019/08/23 | 191 | 195 | 190 | 194 | 75,700 |
2019/08/22 | 190 | 195 | 190 | 190 | 117,500 |
2019/08/21 | 192 | 193 | 189 | 191 | 105,600 |
2019/08/20 | 191 | 193 | 188 | 192 | 112,000 |
2019/08/19 | 196 | 198 | 190 | 190 | 238,500 |
2019/08/16 | 200 | 200 | 193 | 193 | 91,600 |
2019/08/15 | 198 | 199 | 193 | 195 | 120,200 |
2019/08/14 | 200 | 205 | 191 | 200 | 270,200 |
2019/08/13 | 200 | 208 | 200 | 207 | 105,400 |
2019/08/09 | 200 | 203 | 200 | 200 | 82,400 |
2019/08/08 | 200 | 203 | 200 | 201 | 46,100 |
2019/08/07 | 205 | 205 | 199 | 201 | 45,900 |
2019/08/06 | 195 | 203 | 194 | 200 | 118,100 |
2019/08/05 | 205 | 205 | 199 | 202 | 121,400 |
2019/08/02 | 205 | 206 | 201 | 206 | 94,600 |
2019/08/01 | 208 | 210 | 205 | 206 | 70,900 |
2019/07/31 | 211 | 211 | 206 | 207 | 91,100 |
2019/07/30 | 210 | 211 | 209 | 209 | 43,200 |
2019/07/29 | 213 | 214 | 210 | 210 | 82,500 |
2019/07/26 | 212 | 214 | 212 | 214 | 74,100 |
2019/07/25 | 215 | 216 | 212 | 212 | 61,000 |
2019/07/24 | 218 | 218 | 213 | 213 | 52,000 |
2019/07/23 | 213 | 218 | 213 | 217 | 108,100 |
2019/07/22 | 211 | 215 | 210 | 213 | 56,800 |
2019/07/19 | 210 | 216 | 210 | 211 | 79,000 |
2019/07/18 | 213 | 214 | 209 | 210 | 79,400 |
2019/07/17 | 216 | 217 | 212 | 216 | 110,000 |
2019/07/16 | 220 | 221 | 214 | 216 | 296,100 |
2019/07/12 | 215 | 217 | 207 | 210 | 128,600 |
2019/07/11 | 216 | 219 | 210 | 217 | 178,800 |
2019/07/10 | 217 | 220 | 215 | 216 | 114,400 |
2019/07/09 | 215 | 218 | 214 | 216 | 118,600 |
2019/07/08 | 215 | 215 | 212 | 215 | 53,300 |
2019/07/05 | 215 | 216 | 210 | 213 | 112,100 |
2019/07/04 | 223 | 223 | 213 | 215 | 234,800 |
2019/07/03 | 219 | 226 | 209 | 219 | 825,800 |
2019/07/02 | 205 | 216 | 204 | 213 | 282,400 |
2019/07/01 | 203 | 208 | 202 | 204 | 117,500 |
2019/06/28 | 200 | 204 | 200 | 201 | 100,300 |
2019/06/27 | 203 | 203 | 200 | 200 | 103,000 |
2019/06/26 | 203 | 204 | 199 | 200 | 117,800 |
2019/06/25 | 200 | 202 | 200 | 200 | 46,900 |
2019/06/24 | 200 | 203 | 199 | 201 | 78,500 |
2019/06/21 | 201 | 203 | 198 | 199 | 190,400 |
2019/06/20 | 200 | 203 | 199 | 200 | 153,700 |
2019/06/19 | 203 | 204 | 200 | 200 | 163,200 |
2019/06/18 | 205 | 206 | 201 | 202 | 109,500 |
2019/06/17 | 209 | 209 | 202 | 205 | 193,400 |
2019/06/14 | 205 | 211 | 205 | 207 | 238,400 |
2019/06/13 | 209 | 209 | 203 | 203 | 95,500 |
2019/06/12 | 209 | 215 | 206 | 207 | 240,400 |
2019/06/11 | 211 | 214 | 205 | 213 | 325,500 |
2019/06/10 | 201 | 209 | 199 | 207 | 306,200 |
2019/06/07 | 200 | 202 | 199 | 200 | 114,500 |
2019/06/06 | 201 | 203 | 198 | 199 | 183,800 |
2019/06/05 | 203 | 203 | 199 | 202 | 122,800 |
2019/06/04 | 200 | 202 | 199 | 199 | 194,200 |
2019/06/03 | 203 | 204 | 200 | 200 | 194,200 |
2019/05/31 | 206 | 209 | 202 | 204 | 205,000 |
2019/05/30 | 210 | 217 | 200 | 205 | 375,800 |
2019/05/29 | 200 | 221 | 200 | 216 | 450,100 |
2019/05/28 | 202 | 208 | 200 | 204 | 138,700 |
2019/05/27 | 206 | 206 | 197 | 201 | 402,500 |
2019/05/24 | 211 | 211 | 204 | 207 | 185,700 |
2019/05/23 | 208 | 213 | 204 | 212 | 245,800 |
2019/05/22 | 210 | 213 | 205 | 207 | 453,800 |
2019/05/21 | 223 | 225 | 204 | 213 | 904,400 |
2019/05/20 | 221 | 227 | 221 | 226 | 373,200 |
2019/05/17 | 229 | 229 | 220 | 221 | 418,400 |
2019/05/16 | 234 | 237 | 213 | 222 | 988,200 |
2019/05/15 | 291 | 291 | 211 | 232 | 5,520,700 |
2019/05/14 | 279 | 292 | 279 | 291 | 853,000 |
2019/05/13 | 287 | 293 | 278 | 284 | 598,400 |
2019/05/10 | 280 | 292 | 274 | 286 | 734,000 |
2019/05/09 | 278 | 284 | 272 | 277 | 156,900 |
2019/05/08 | 272 | 281 | 271 | 279 | 189,400 |
2019/05/07 | 275 | 287 | 267 | 277 | 411,800 |
2019/04/26 | 277 | 282 | 275 | 279 | 158,700 |
2019/04/25 | 280 | 282 | 277 | 280 | 207,200 |
2019/04/24 | 280 | 284 | 277 | 281 | 213,100 |
2019/04/23 | 285 | 285 | 279 | 279 | 218,000 |
2019/04/22 | 285 | 290 | 282 | 285 | 268,200 |
2019/04/19 | 286 | 286 | 280 | 285 | 248,600 |
2019/04/18 | 290 | 296 | 283 | 288 | 573,400 |
2019/04/17 | 269 | 297 | 269 | 291 | 764,500 |
2019/04/16 | 267 | 274 | 263 | 269 | 156,300 |
2019/04/15 | 267 | 279 | 266 | 268 | 263,600 |
2019/04/12 | 272 | 273 | 263 | 265 | 294,100 |
2019/04/11 | 285 | 285 | 270 | 276 | 357,600 |
2019/04/10 | 288 | 288 | 281 | 282 | 215,400 |
2019/04/09 | 287 | 288 | 280 | 288 | 290,800 |
2019/04/08 | 289 | 291 | 282 | 285 | 306,100 |
2019/04/05 | 275 | 294 | 275 | 279 | 820,100 |
2019/04/04 | 270 | 280 | 266 | 276 | 444,000 |
2019/04/03 | 262 | 269 | 262 | 265 | 246,100 |
2019/04/02 | 281 | 282 | 258 | 265 | 734,400 |
2019/04/01 | 261 | 287 | 257 | 281 | 857,900 |
2019/03/29 | 270 | 278 | 262 | 269 | 512,500 |
2019/03/28 | 271 | 289 | 266 | 270 | 1,212,300 |
2019/03/27 | 262 | 274 | 256 | 271 | 760,000 |
2019/03/26 | 244 | 265 | 244 | 254 | 1,282,200 |
2019/03/25 | 252 | 253 | 238 | 241 | 554,100 |
2019/03/22 | 272 | 272 | 246 | 260 | 907,500 |
2019/03/20 | 272 | 278 | 265 | 272 | 707,600 |
2019/03/19 | 244 | 265 | 244 | 264 | 728,300 |
2019/03/18 | 247 | 250 | 239 | 244 | 247,800 |
2019/03/15 | 250 | 265 | 242 | 247 | 456,400 |
2019/03/14 | 235 | 270 | 234 | 245 | 1,339,500 |
2019/03/13 | 234 | 234 | 223 | 227 | 317,000 |
2019/03/12 | 235 | 241 | 228 | 230 | 337,200 |
2019/03/11 | 225 | 231 | 220 | 227 | 432,400 |
2019/03/08 | 240 | 247 | 227 | 231 | 449,100 |
2019/03/07 | 255 | 257 | 244 | 248 | 390,000 |
2019/03/06 | 263 | 265 | 248 | 254 | 680,300 |
2019/03/05 | 258 | 290 | 256 | 267 | 2,127,300 |
2019/03/04 | 263 | 265 | 237 | 250 | 2,310,700 |
2019/03/01 | 216 | 232 | 214 | 222 | 305,800 |
2019/02/28 | 214 | 220 | 212 | 212 | 97,700 |
2019/02/27 | 211 | 220 | 208 | 216 | 96,300 |
2019/02/26 | 220 | 221 | 208 | 211 | 145,100 |
2019/02/25 | 200 | 245 | 200 | 218 | 697,800 |
2019/02/22 | 202 | 203 | 199 | 199 | 114,100 |
2019/02/21 | 202 | 204 | 201 | 202 | 42,300 |
2019/02/20 | 203 | 205 | 202 | 202 | 38,700 |
2019/02/19 | 201 | 207 | 200 | 202 | 66,900 |
2019/02/18 | 203 | 205 | 199 | 200 | 53,400 |
2019/02/15 | 198 | 205 | 194 | 201 | 208,000 |
2019/02/14 | 210 | 211 | 205 | 206 | 82,400 |
2019/02/13 | 211 | 216 | 204 | 208 | 110,300 |
2019/02/12 | 211 | 213 | 205 | 208 | 135,500 |
2019/02/08 | 212 | 220 | 212 | 215 | 139,000 |
2019/02/07 | 215 | 225 | 211 | 219 | 148,500 |
2019/02/06 | 212 | 225 | 207 | 215 | 308,600 |
2019/02/05 | 199 | 211 | 199 | 211 | 167,500 |
2019/02/04 | 198 | 205 | 198 | 200 | 61,500 |
2019/02/01 | 200 | 202 | 198 | 199 | 65,000 |
2019/01/31 | 202 | 204 | 197 | 203 | 71,900 |
2019/01/30 | 203 | 205 | 197 | 198 | 150,800 |
2019/01/29 | 209 | 210 | 202 | 206 | 136,700 |
2019/01/28 | 210 | 211 | 205 | 209 | 91,900 |
2019/01/25 | 210 | 217 | 208 | 211 | 64,200 |
2019/01/24 | 211 | 215 | 200 | 212 | 134,000 |
2019/01/23 | 219 | 221 | 211 | 212 | 143,700 |
2019/01/22 | 224 | 225 | 218 | 221 | 128,100 |
2019/01/21 | 225 | 227 | 221 | 221 | 183,300 |
2019/01/18 | 222 | 229 | 222 | 224 | 145,400 |
2019/01/17 | 221 | 225 | 217 | 221 | 188,500 |
2019/01/16 | 220 | 223 | 215 | 219 | 83,500 |
2019/01/15 | 208 | 223 | 208 | 216 | 143,800 |
2019/01/11 | 219 | 220 | 209 | 210 | 185,200 |
2019/01/10 | 223 | 229 | 219 | 219 | 128,000 |
2019/01/09 | 222 | 236 | 219 | 223 | 230,100 |
2019/01/08 | 206 | 265 | 206 | 229 | 1,594,400 |
2019/01/07 | 200 | 213 | 200 | 208 | 211,000 |
2019/01/04 | 200 | 204 | 185 | 203 | 203,900 |