日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 158 161 153 156 330,200
2020/12/29 158 165 158 163 323,600
2020/12/28 160 163 158 158 370,100
2020/12/25 165 165 159 160 168,400
2020/12/24 165 168 162 162 103,700
2020/12/23 172 174 165 166 461,300
2020/12/22 161 175 158 170 310,100
2020/12/21 167 169 162 163 202,200
2020/12/18 165 170 165 167 142,500
2020/12/17 170 170 165 168 124,400
2020/12/16 177 178 161 171 664,600
2020/12/15 187 187 180 182 310,500
2020/12/14 183 188 179 183 524,200
2020/12/11 182 185 176 178 1,124,900
2020/12/10 171 173 167 168 240,500
2020/12/09 173 174 168 170 302,000
2020/12/08 165 174 163 174 553,500
2020/12/07 164 167 160 165 330,200
2020/12/04 160 163 156 159 281,000
2020/12/03 161 165 158 163 315,900
2020/12/02 157 161 149 161 341,400
2020/12/01 139 163 138 153 1,179,000
2020/11/30 144 144 139 140 123,600
2020/11/27 136 146 135 142 215,500
2020/11/26 137 137 130 136 99,900
2020/11/25 137 137 133 136 97,300
2020/11/24 138 139 135 137 85,400
2020/11/20 136 137 132 137 111,200
2020/11/19 143 143 133 137 201,100
2020/11/18 150 150 138 140 425,000
2020/11/17 147 172 142 145 2,227,200
2020/11/16 136 136 132 134 121,200
2020/11/13 140 141 134 137 159,600
2020/11/12 140 142 138 138 74,300
2020/11/11 142 142 136 140 186,700
2020/11/10 138 141 135 140 153,600
2020/11/09 141 143 137 137 104,400
2020/11/06 142 144 139 139 74,900
2020/11/05 142 144 140 144 107,200
2020/11/04 147 147 140 142 99,400
2020/11/02 144 147 139 144 98,500
2020/10/30 145 150 141 143 96,600
2020/10/29 145 147 142 147 187,500
2020/10/28 154 156 145 148 269,800
2020/10/27 154 158 152 156 148,700
2020/10/26 162 169 156 156 152,600
2020/10/23 164 164 159 162 147,000
2020/10/22 170 170 163 164 131,000
2020/10/21 169 172 166 168 45,200
2020/10/20 168 173 168 169 106,200
2020/10/19 163 172 163 171 93,200
2020/10/16 166 168 161 162 103,800
2020/10/15 172 173 161 166 158,400
2020/10/14 176 177 170 173 181,300
2020/10/13 170 178 168 176 298,100
2020/10/12 166 170 164 169 97,700
2020/10/09 164 167 161 166 108,800
2020/10/08 164 169 164 167 169,600
2020/10/07 163 165 161 164 134,500
2020/10/06 162 165 159 165 227,800
2020/10/05 149 169 149 161 349,500
2020/10/02 152 154 147 149 144,400
2020/09/30 154 154 150 152 58,500
2020/09/29 154 157 152 155 159,900
2020/09/28 155 158 144 152 175,600
2020/09/25 153 156 152 153 111,100
2020/09/24 158 158 154 155 145,800
2020/09/23 160 160 157 157 78,400
2020/09/18 162 165 158 162 132,700
2020/09/17 165 166 159 161 201,700
2020/09/16 168 169 166 168 87,600
2020/09/15 167 167 160 167 88,400
2020/09/14 163 168 163 165 92,700
2020/09/11 165 165 158 165 149,400
2020/09/10 170 171 165 166 140,300
2020/09/09 169 170 166 167 114,000
2020/09/08 171 172 169 171 176,400
2020/09/07 170 174 166 166 307,200
2020/09/04 171 175 168 174 155,200
2020/09/03 178 179 175 176 126,000
2020/09/02 173 177 171 176 231,100
2020/09/01 170 174 168 173 144,000
2020/08/31 163 172 161 170 251,700
2020/08/28 169 169 155 160 419,400
2020/08/27 173 174 168 168 254,200
2020/08/26 175 176 173 175 76,800
2020/08/25 181 181 173 174 138,500
2020/08/24 172 180 172 179 307,000
2020/08/21 179 179 172 173 162,700
2020/08/20 182 183 174 177 183,900
2020/08/19 176 184 175 182 447,300
2020/08/18 179 179 174 176 161,000
2020/08/17 171 176 171 176 275,000
2020/08/14 177 178 167 170 549,400
2020/08/13 177 180 169 172 526,100
2020/08/12 177 181 173 175 332,800
2020/08/11 185 188 174 175 524,200
2020/08/07 186 196 183 190 516,500
2020/08/06 177 200 174 191 938,500
2020/08/05 174 177 171 177 186,100
2020/08/04 171 175 168 173 299,700
2020/08/03 172 178 168 170 373,200
2020/07/31 208 208 168 173 2,063,600
2020/07/30 188 229 187 216 1,862,200
2020/07/29 192 199 182 183 512,300
2020/07/28 219 227 176 192 1,370,500
2020/07/27 215 228 215 221 316,500
2020/07/22 232 239 220 229 316,300
2020/07/21 224 239 221 236 300,300
2020/07/20 231 235 217 226 431,000
2020/07/17 237 243 219 231 447,800
2020/07/16 248 248 239 242 224,100
2020/07/15 241 250 235 245 437,200
2020/07/14 242 245 235 241 341,500
2020/07/13 229 250 222 246 1,204,000
2020/07/10 232 238 221 221 420,000
2020/07/09 223 238 223 238 516,200
2020/07/08 237 250 221 225 1,002,300
2020/07/07 233 250 221 221 1,398,400
2020/07/06 227 261 221 259 2,349,600
2020/07/03 195 217 192 215 1,354,700
2020/07/02 191 197 189 193 813,700
2020/07/01 184 191 179 190 530,900
2020/06/30 183 184 180 180 265,000
2020/06/29 181 182 177 180 162,800
2020/06/26 181 182 178 181 159,900
2020/06/25 182 182 175 181 199,900
2020/06/24 182 185 173 180 340,900
2020/06/23 175 187 175 180 407,800
2020/06/22 175 176 171 175 193,800
2020/06/19 162 186 160 176 506,600
2020/06/18 162 162 158 162 94,700
2020/06/17 166 166 159 160 126,200
2020/06/16 162 165 161 164 178,000
2020/06/15 159 162 154 155 307,500
2020/06/12 130 155 126 152 441,200
2020/06/11 151 153 142 142 205,100
2020/06/10 151 153 149 152 92,000
2020/06/09 151 155 149 152 192,900
2020/06/08 149 150 144 148 127,800
2020/06/05 150 151 147 148 77,600
2020/06/04 151 153 146 149 222,900
2020/06/03 143 147 141 147 180,300
2020/06/02 142 143 138 141 100,700
2020/06/01 138 142 132 138 186,600
2020/05/29 132 137 132 136 85,100
2020/05/28 135 141 131 133 213,800
2020/05/27 131 135 128 135 197,400
2020/05/26 127 130 126 130 145,800
2020/05/25 123 130 123 126 218,600
2020/05/22 125 125 120 121 64,000
2020/05/21 126 126 120 123 60,500
2020/05/20 123 127 121 125 62,300
2020/05/19 116 125 116 124 213,000
2020/05/18 117 117 110 115 133,800
2020/05/15 120 126 115 116 335,600
2020/05/14 133 135 126 126 226,300
2020/05/13 133 136 127 132 240,300
2020/05/12 124 137 122 132 422,800
2020/05/11 123 127 121 126 184,400
2020/05/08 122 126 120 122 325,300
2020/05/07 120 124 119 123 138,900
2020/05/01 120 122 117 119 211,500
2020/04/30 115 137 115 123 1,050,700
2020/04/28 117 117 109 114 166,100
2020/04/27 103 113 103 111 230,400
2020/04/24 109 109 103 105 129,800
2020/04/23 104 111 103 110 101,400
2020/04/22 103 106 99 103 140,700
2020/04/21 110 112 105 105 202,400
2020/04/20 112 115 108 112 245,000
2020/04/17 105 110 105 107 103,900
2020/04/16 104 108 102 105 82,100
2020/04/15 104 106 102 106 70,800
2020/04/14 102 107 99 104 140,200
2020/04/13 101 103 98 102 63,600
2020/04/10 101 103 97 101 113,400
2020/04/09 100 100 98 100 74,500
2020/04/08 95 101 92 100 140,100
2020/04/07 94 96 91 95 127,700
2020/04/06 86 91 85 91 118,500
2020/04/03 90 90 86 86 123,200
2020/04/02 92 92 86 89 111,400
2020/04/01 94 95 88 89 218,100
2020/03/31 95 98 92 92 179,800
2020/03/30 98 98 91 95 305,800
2020/03/27 109 121 101 103 587,000
2020/03/26 112 114 98 106 736,900
2020/03/25 92 117 90 117 1,305,900
2020/03/24 83 87 82 87 270,000
2020/03/23 88 88 80 81 484,700
2020/03/19 92 95 85 87 212,000
2020/03/18 93 97 91 91 187,000
2020/03/17 80 92 79 92 219,900
2020/03/16 90 92 85 86 471,600
2020/03/13 91 94 86 87 465,000
2020/03/12 106 107 99 101 215,000
2020/03/11 113 115 106 107 169,700
2020/03/10 105 114 97 111 328,600
2020/03/09 114 119 102 108 765,200
2020/03/06 135 135 127 129 217,300
2020/03/05 138 138 135 137 86,800
2020/03/04 134 139 133 134 192,000
2020/03/03 144 147 137 138 174,000
2020/03/02 135 146 128 142 442,200
2020/02/28 148 148 131 136 756,700
2020/02/27 170 170 155 156 430,600
2020/02/26 167 170 165 170 169,400
2020/02/25 168 172 164 170 366,600
2020/02/21 177 177 171 175 250,000
2020/02/20 179 179 175 176 201,100
2020/02/19 177 182 175 178 261,700
2020/02/18 182 183 176 179 331,600
2020/02/17 197 198 170 181 1,046,000
2020/02/14 208 209 196 197 683,800
2020/02/13 201 206 200 200 484,900
2020/02/12 196 203 195 201 507,900
2020/02/10 190 200 190 194 189,400
2020/02/07 192 193 189 190 101,500
2020/02/06 194 196 193 193 135,000
2020/02/05 193 196 189 193 77,800
2020/02/04 189 194 187 190 85,500
2020/02/03 186 190 180 190 294,700
2020/01/31 189 194 183 191 371,700
2020/01/30 196 197 188 189 254,000
2020/01/29 199 202 193 195 267,900
2020/01/28 202 206 198 199 494,400
2020/01/27 195 207 193 206 530,800
2020/01/24 193 200 190 198 247,200
2020/01/23 190 194 189 194 106,100
2020/01/22 191 192 182 190 281,000
2020/01/21 199 204 186 189 582,500
2020/01/20 197 200 193 199 245,500
2020/01/17 196 197 193 196 327,900
2020/01/16 189 193 189 193 246,800
2020/01/15 185 189 183 188 182,700
2020/01/14 180 202 180 182 854,800
2020/01/10 181 182 180 180 79,500
2020/01/09 180 182 179 182 76,600
2020/01/08 181 182 178 180 182,100
2020/01/07 180 183 180 182 48,200
2020/01/06 181 184 179 180 127,000

このページの先頭へ