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
2021/12/30 59 63 58 63 1,006,100
2021/12/29 56 60 56 59 952,700
2021/12/28 58 58 55 56 1,010,900
2021/12/27 63 64 56 56 3,590,700
2021/12/24 57 60 56 60 1,075,700
2021/12/23 57 57 56 56 273,800
2021/12/22 57 57 55 56 434,800
2021/12/21 58 58 56 56 447,900
2021/12/20 58 58 56 57 394,000
2021/12/17 56 57 56 56 178,400
2021/12/16 57 58 56 56 446,900
2021/12/15 58 59 56 56 650,400
2021/12/14 58 60 57 59 604,800
2021/12/13 59 61 58 60 691,300
2021/12/10 60 60 58 60 839,000
2021/12/09 61 62 59 60 1,283,000
2021/12/08 61 62 58 60 1,712,600
2021/12/07 70 73 60 62 6,886,100
2021/12/06 56 61 55 60 715,800
2021/12/03 58 61 55 56 1,241,600
2021/12/02 60 60 57 58 776,700
2021/12/01 60 62 59 60 491,100
2021/11/30 60 64 59 61 956,100
2021/11/29 59 61 59 59 467,900
2021/11/26 62 63 60 61 749,100
2021/11/25 71 73 61 63 4,537,800
2021/11/24 67 69 65 67 875,500
2021/11/22 65 69 63 68 1,247,300
2021/11/19 67 68 65 65 992,500
2021/11/18 66 71 63 68 4,605,900
2021/11/17 60 82 58 62 8,370,300
2021/11/16 60 60 59 59 181,900
2021/11/15 61 62 58 60 607,600
2021/11/12 60 63 60 62 521,700
2021/11/11 61 62 60 60 304,800
2021/11/10 60 63 59 61 676,400
2021/11/09 64 64 60 60 643,600
2021/11/08 64 65 62 63 798,800
2021/11/05 67 67 63 65 770,200
2021/11/04 62 66 60 65 2,023,200
2021/11/02 72 72 65 67 3,623,200
2021/11/01 83 85 73 73 3,630,400
2021/10/29 84 89 78 81 6,174,300
2021/10/28 75 83 74 77 4,403,100
2021/10/27 86 88 77 78 5,907,600
2021/10/26 92 96 83 88 12,123,000
2021/10/25 63 83 60 78 19,193,300
2021/10/22 65 66 52 53 1,887,100
2021/10/21 64 66 62 65 1,012,900
2021/10/20 74 74 63 66 726,400
2021/10/19 79 80 73 73 791,000
2021/10/18 80 80 78 80 73,300
2021/10/15 80 80 79 80 117,600
2021/10/14 79 81 78 80 238,700
2021/10/13 79 81 78 79 111,700
2021/10/12 81 81 79 79 45,700
2021/10/11 80 82 79 81 118,600
2021/10/08 79 80 78 80 76,000
2021/10/07 78 79 77 79 56,000
2021/10/06 79 80 77 78 54,300
2021/10/05 79 80 77 78 185,300
2021/10/04 80 81 78 80 191,100
2021/10/01 80 81 79 80 55,000
2021/09/30 80 81 79 79 184,400
2021/09/29 78 81 78 79 162,700
2021/09/28 82 82 79 79 385,800
2021/09/27 82 82 81 81 85,400
2021/09/24 81 83 81 82 103,900
2021/09/22 82 83 81 81 168,300
2021/09/21 83 84 81 82 236,900
2021/09/17 86 87 84 85 229,200
2021/09/16 85 86 83 84 130,900
2021/09/15 85 86 85 85 159,100
2021/09/14 85 88 84 87 264,900
2021/09/13 86 86 84 85 111,100
2021/09/10 85 86 85 86 130,900
2021/09/09 84 86 84 86 139,800
2021/09/08 87 87 84 84 622,800
2021/09/07 97 103 87 87 4,011,600
2021/09/06 90 91 88 90 253,600
2021/09/03 89 90 88 89 107,600
2021/09/02 89 91 89 90 39,300
2021/09/01 92 92 89 89 185,300
2021/08/31 90 93 90 93 79,400
2021/08/30 97 97 88 90 411,400
2021/08/27 94 95 90 95 128,300
2021/08/26 87 94 86 94 190,600
2021/08/25 87 89 87 87 47,200
2021/08/24 83 87 83 87 97,100
2021/08/23 82 85 81 83 152,000
2021/08/20 88 88 83 84 164,200
2021/08/19 87 89 87 88 53,700
2021/08/18 86 89 85 88 112,500
2021/08/17 87 88 87 88 69,600
2021/08/16 89 89 87 88 134,900
2021/08/13 88 92 87 90 217,800
2021/08/12 89 90 87 87 173,000
2021/08/11 90 91 87 89 462,900
2021/08/10 87 111 87 87 2,949,700
2021/08/06 86 87 86 86 36,800
2021/08/05 88 89 86 87 208,900
2021/08/04 90 91 88 89 65,000
2021/08/03 89 91 89 90 45,900
2021/08/02 89 91 88 90 96,900
2021/07/30 92 92 88 91 215,000
2021/07/29 92 92 91 91 52,300
2021/07/28 93 94 90 90 144,200
2021/07/27 91 93 90 93 166,700
2021/07/26 89 91 86 89 861,400
2021/07/21 103 103 99 99 265,400
2021/07/20 104 105 101 101 112,100
2021/07/19 104 105 102 104 67,700
2021/07/16 103 104 102 104 95,600
2021/07/15 105 105 101 103 274,400
2021/07/14 106 115 104 104 1,088,200
2021/07/13 101 102 100 102 103,600
2021/07/12 105 105 100 101 183,700
2021/07/09 102 104 100 104 81,500
2021/07/08 105 105 102 103 155,200
2021/07/07 106 107 104 105 61,300
2021/07/06 106 107 105 107 40,800
2021/07/05 105 106 104 106 43,100
2021/07/02 105 107 104 104 113,400
2021/07/01 108 108 105 107 53,900
2021/06/30 106 108 106 107 40,700
2021/06/29 106 108 104 106 77,600
2021/06/28 106 108 106 107 54,700
2021/06/25 107 108 106 106 34,700
2021/06/24 108 108 107 107 42,200
2021/06/23 106 108 106 108 49,500
2021/06/22 106 107 105 106 35,600
2021/06/21 109 109 103 105 187,100
2021/06/18 110 110 107 109 42,800
2021/06/17 107 110 107 110 44,300
2021/06/16 108 109 107 109 19,700
2021/06/15 109 109 106 108 73,800
2021/06/14 110 110 108 109 85,100
2021/06/11 110 111 109 110 51,700
2021/06/10 113 113 110 110 109,800
2021/06/09 114 116 111 112 139,400
2021/06/08 112 114 110 112 164,400
2021/06/07 106 113 106 113 224,500
2021/06/04 104 108 104 108 200,800
2021/06/03 105 105 103 104 91,500
2021/06/02 107 107 103 105 67,800
2021/06/01 106 107 105 106 24,700
2021/05/31 106 107 105 106 42,700
2021/05/28 105 107 105 107 71,600
2021/05/27 107 108 105 105 101,400
2021/05/26 108 109 106 108 47,600
2021/05/25 105 108 105 107 83,500
2021/05/24 108 108 105 106 52,600
2021/05/21 106 108 105 107 39,700
2021/05/20 107 108 106 106 29,900
2021/05/19 104 107 104 106 62,400
2021/05/18 101 106 101 104 110,500
2021/05/17 106 106 100 102 113,800
2021/05/14 102 106 101 105 238,300
2021/05/13 102 105 100 102 182,900
2021/05/12 110 111 103 106 201,800
2021/05/11 112 112 109 111 107,800
2021/05/10 112 113 111 111 39,900
2021/05/07 114 114 111 112 125,900
2021/05/06 112 114 112 114 57,900
2021/04/30 113 113 111 113 94,000
2021/04/28 111 114 111 113 65,300
2021/04/27 111 113 111 111 43,300
2021/04/26 111 113 110 112 108,300
2021/04/23 111 113 111 111 63,400
2021/04/22 112 113 111 111 72,300
2021/04/21 111 112 110 111 175,200
2021/04/20 113 114 111 113 168,100
2021/04/19 115 116 113 113 143,200
2021/04/16 118 118 114 115 399,200
2021/04/15 119 120 117 117 178,000
2021/04/14 119 120 118 119 129,800
2021/04/13 121 121 119 119 110,000
2021/04/12 119 122 119 121 104,700
2021/04/09 119 120 118 119 89,300
2021/04/08 120 120 118 118 183,900
2021/04/07 120 121 119 119 194,500
2021/04/06 121 127 118 121 866,200
2021/04/05 122 125 119 120 1,274,700
2021/04/02 117 117 113 115 448,900
2021/04/01 119 119 116 116 192,500
2021/03/31 120 120 116 118 397,700
2021/03/30 120 121 115 120 487,900
2021/03/29 123 126 119 121 481,900
2021/03/26 123 125 122 124 287,700
2021/03/25 124 125 122 123 229,600
2021/03/24 131 131 122 124 731,500
2021/03/23 137 137 131 131 573,400
2021/03/22 139 140 135 135 1,047,500
2021/03/19 162 162 138 140 2,479,900
2021/03/18 151 175 151 159 1,243,500
2021/03/17 150 151 149 151 205,800
2021/03/16 148 150 147 149 137,800
2021/03/15 150 150 147 148 74,200
2021/03/12 151 151 139 147 286,300
2021/03/11 150 151 149 151 40,000
2021/03/10 150 152 149 150 62,800
2021/03/09 150 151 145 150 71,000
2021/03/08 146 150 146 150 86,400
2021/03/05 148 148 142 146 131,200
2021/03/04 147 148 145 146 62,600
2021/03/03 151 151 146 146 129,100
2021/03/02 151 152 149 151 68,100
2021/03/01 154 154 147 152 99,900
2021/02/26 149 153 146 150 133,400
2021/02/25 149 150 146 150 89,300
2021/02/24 150 152 148 148 153,400
2021/02/22 147 152 147 151 120,500
2021/02/19 151 155 146 148 189,800
2021/02/18 165 165 152 152 415,400
2021/02/17 146 161 146 155 327,700
2021/02/16 146 149 146 146 137,600
2021/02/15 145 151 142 148 343,700
2021/02/12 150 151 148 149 145,200
2021/02/10 151 151 148 149 109,000
2021/02/09 149 151 149 149 112,000
2021/02/08 149 153 148 148 135,500
2021/02/05 150 150 148 149 46,700
2021/02/04 149 152 146 148 247,200
2021/02/03 151 152 148 150 128,800
2021/02/02 152 152 148 152 92,600
2021/02/01 150 154 150 151 40,800
2021/01/29 155 155 150 150 87,000
2021/01/28 150 153 150 153 124,100
2021/01/27 152 152 150 150 80,500
2021/01/26 153 153 150 152 133,100
2021/01/25 155 155 152 152 64,200
2021/01/22 154 155 152 154 42,800
2021/01/21 153 156 152 152 53,300
2021/01/20 159 159 151 152 174,900
2021/01/19 158 159 155 156 105,800
2021/01/18 157 159 155 156 83,200
2021/01/15 161 161 156 159 61,600
2021/01/14 163 163 156 160 251,700
2021/01/13 161 162 155 159 226,800
2021/01/12 166 166 159 161 143,200
2021/01/08 162 165 160 165 104,500
2021/01/07 164 167 161 163 138,700
2021/01/06 163 165 157 161 278,700
2021/01/05 153 164 153 163 308,200
2021/01/04 154 157 153 154 236,900

このページの先頭へ