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
2022/12/30 45 46 44 44 104,600
2022/12/29 43 48 43 45 294,000
2022/12/28 45 45 43 43 392,200
2022/12/27 44 45 43 45 303,900
2022/12/26 46 46 44 44 323,100
2022/12/23 47 48 46 46 121,400
2022/12/22 47 48 47 47 96,300
2022/12/21 47 48 46 46 161,000
2022/12/20 48 49 46 47 518,400
2022/12/19 50 50 48 48 132,900
2022/12/16 50 51 49 49 144,700
2022/12/15 49 51 49 50 177,800
2022/12/14 50 50 49 49 61,200
2022/12/13 49 51 49 50 77,900
2022/12/12 50 51 48 51 122,700
2022/12/09 50 50 48 49 105,300
2022/12/08 50 50 48 50 101,100
2022/12/07 51 51 49 49 141,100
2022/12/06 48 54 47 51 967,500
2022/12/05 48 49 47 47 218,100
2022/12/02 48 49 47 49 191,700
2022/12/01 50 50 48 49 107,100
2022/11/30 49 50 49 50 64,100
2022/11/29 49 50 49 49 40,400
2022/11/28 49 50 49 49 64,700
2022/11/25 49 50 49 49 39,300
2022/11/24 49 50 48 49 47,100
2022/11/22 49 50 48 49 147,800
2022/11/21 50 50 49 49 32,200
2022/11/18 50 51 49 49 106,300
2022/11/17 51 51 50 50 116,000
2022/11/16 49 51 48 51 172,000
2022/11/15 50 50 48 48 300,900
2022/11/14 50 51 50 50 136,600
2022/11/11 51 52 50 52 43,400
2022/11/10 52 52 49 51 181,700
2022/11/09 53 53 51 51 54,600
2022/11/08 51 53 51 52 85,200
2022/11/07 52 52 50 50 121,300
2022/11/04 51 53 51 52 129,700
2022/11/02 53 53 52 53 156,100
2022/11/01 51 53 51 53 91,600
2022/10/31 52 52 50 51 83,600
2022/10/28 51 52 50 52 167,800
2022/10/27 49 51 49 51 51,700
2022/10/26 50 50 49 49 152,600
2022/10/25 50 51 49 49 90,800
2022/10/24 50 51 48 51 121,100
2022/10/21 49 50 48 49 52,200
2022/10/20 48 50 47 50 153,100
2022/10/19 50 50 49 49 36,900
2022/10/18 50 50 48 50 94,300
2022/10/17 47 49 47 48 107,300
2022/10/14 46 49 46 47 180,900
2022/10/13 47 48 43 47 555,300
2022/10/12 47 49 47 47 128,600
2022/10/11 49 49 48 48 82,000
2022/10/07 50 51 49 49 86,200
2022/10/06 50 52 49 51 396,700
2022/10/05 48 53 47 53 197,900
2022/10/04 48 49 47 47 228,000
2022/10/03 45 48 45 48 292,200
2022/09/30 48 50 47 48 263,700
2022/09/29 51 52 47 49 410,300
2022/09/28 52 53 50 51 255,400
2022/09/27 51 53 51 52 136,900
2022/09/26 53 53 51 51 188,400
2022/09/22 52 54 51 54 168,800
2022/09/21 52 54 52 52 213,400
2022/09/20 55 55 52 52 638,800
2022/09/16 57 57 55 55 279,300
2022/09/15 58 58 56 57 78,300
2022/09/14 57 58 56 57 131,000
2022/09/13 57 58 56 57 114,500
2022/09/12 58 58 56 57 201,300
2022/09/09 56 58 56 58 144,500
2022/09/08 56 57 56 56 167,400
2022/09/07 56 57 55 56 228,000
2022/09/06 56 57 56 56 69,600
2022/09/05 56 57 55 56 228,800
2022/09/02 56 57 55 55 153,400
2022/09/01 56 57 56 56 34,800
2022/08/31 56 58 56 56 146,100
2022/08/30 57 57 56 56 131,700
2022/08/29 56 57 55 56 281,700
2022/08/26 57 58 56 57 201,800
2022/08/25 57 58 57 57 53,800
2022/08/24 58 58 57 57 187,600
2022/08/23 57 58 56 58 285,500
2022/08/22 59 59 58 58 219,300
2022/08/19 57 59 57 59 327,200
2022/08/18 58 58 57 57 163,900
2022/08/17 57 58 56 57 567,800
2022/08/16 58 58 56 57 650,800
2022/08/15 58 60 57 58 767,500
2022/08/12 58 62 57 59 1,962,400
2022/08/10 65 74 57 57 8,372,700
2022/08/09 55 58 54 57 706,800
2022/08/08 56 56 55 55 118,500
2022/08/05 56 57 55 55 141,300
2022/08/04 57 57 56 56 172,300
2022/08/03 57 57 56 57 120,600
2022/08/02 57 58 57 57 78,700
2022/08/01 57 58 56 57 82,500
2022/07/29 57 58 56 56 250,100
2022/07/28 57 58 56 56 274,500
2022/07/27 57 58 56 57 153,600
2022/07/26 58 58 56 58 264,100
2022/07/25 57 59 57 58 202,400
2022/07/22 58 59 57 57 151,400
2022/07/21 57 59 56 58 282,900
2022/07/20 58 59 57 57 184,400
2022/07/19 59 59 57 58 242,500
2022/07/15 58 59 56 58 264,900
2022/07/14 55 58 55 56 302,100
2022/07/13 55 55 54 55 102,100
2022/07/12 55 55 52 54 470,600
2022/07/11 55 56 55 55 143,800
2022/07/08 55 56 55 56 81,800
2022/07/07 56 56 54 56 354,400
2022/07/06 56 57 56 56 110,700
2022/07/05 56 57 55 57 241,800
2022/07/04 57 58 55 56 322,000
2022/07/01 59 60 56 57 490,800
2022/06/30 61 61 59 59 403,500
2022/06/29 61 61 59 61 369,000
2022/06/28 58 61 57 60 643,200
2022/06/27 59 60 57 57 388,700
2022/06/24 58 59 57 58 249,200
2022/06/23 57 59 57 59 132,800
2022/06/22 57 59 56 57 408,900
2022/06/21 55 60 54 56 700,700
2022/06/20 57 58 56 56 284,200
2022/06/17 57 58 54 57 555,700
2022/06/16 60 60 58 58 374,800
2022/06/15 58 59 57 58 516,700
2022/06/14 57 58 55 58 459,000
2022/06/13 57 59 54 57 1,083,900
2022/06/10 61 62 58 58 859,000
2022/06/09 64 65 60 61 1,342,500
2022/06/08 59 65 58 63 3,264,800
2022/06/07 54 62 53 58 2,202,400
2022/06/06 55 55 54 54 229,700
2022/06/03 53 55 53 55 415,500
2022/06/02 54 54 52 53 244,800
2022/06/01 54 55 52 53 376,500
2022/05/31 53 54 52 54 187,400
2022/05/30 52 53 51 52 240,300
2022/05/27 53 53 51 51 469,200
2022/05/26 52 54 52 53 408,000
2022/05/25 52 53 52 52 129,200
2022/05/24 55 55 52 53 470,600
2022/05/23 54 56 53 55 362,000
2022/05/20 54 54 51 53 590,100
2022/05/19 54 55 53 53 449,100
2022/05/18 52 56 52 54 743,500
2022/05/17 49 52 49 51 1,306,900
2022/05/16 51 55 51 51 1,721,600
2022/05/13 58 60 56 58 819,100
2022/05/12 59 61 58 59 486,700
2022/05/11 58 62 56 62 1,270,100
2022/05/10 63 68 58 58 2,424,000
2022/05/09 54 69 53 62 3,885,600
2022/05/06 57 58 54 54 1,234,500
2022/05/02 61 62 58 58 1,046,300
2022/04/28 63 64 61 61 751,500
2022/04/27 61 65 61 63 718,800
2022/04/26 67 68 62 62 1,733,800
2022/04/25 72 73 67 67 1,620,600
2022/04/22 64 69 63 67 1,280,200
2022/04/21 65 66 62 65 1,513,300
2022/04/20 69 70 64 65 2,761,800
2022/04/19 74 77 70 70 2,526,500
2022/04/18 79 81 74 76 5,134,500
2022/04/15 70 75 69 74 3,763,600
2022/04/14 68 73 65 70 3,744,300
2022/04/13 62 72 62 65 5,468,900
2022/04/12 65 66 61 61 3,293,600
2022/04/11 83 86 68 68 8,544,100
2022/04/08 64 77 63 76 9,264,200
2022/04/07 63 64 59 60 2,535,000
2022/04/06 56 67 54 63 7,810,000
2022/04/05 51 58 50 56 2,149,100
2022/04/04 51 53 49 50 1,514,200
2022/04/01 50 51 48 48 969,800
2022/03/31 47 55 47 51 3,612,000
2022/03/30 47 48 46 47 215,000
2022/03/29 47 47 46 46 237,600
2022/03/28 46 47 45 46 253,000
2022/03/25 46 46 45 46 372,900
2022/03/24 47 47 45 45 525,800
2022/03/23 46 48 46 46 686,100
2022/03/22 53 53 45 46 3,076,900
2022/03/18 45 57 45 50 12,845,100
2022/03/17 42 44 41 42 563,800
2022/03/16 43 43 41 42 121,000
2022/03/15 42 42 40 42 814,300
2022/03/14 41 42 40 41 174,900
2022/03/11 42 43 40 40 871,600
2022/03/10 43 44 41 42 478,700
2022/03/09 42 43 40 41 357,000
2022/03/08 39 45 39 41 1,314,500
2022/03/07 40 41 39 40 670,700
2022/03/04 44 44 40 40 1,107,400
2022/03/03 45 47 43 43 1,511,600
2022/03/02 53 53 44 44 5,007,400
2022/03/01 41 59 41 56 7,717,100
2022/02/28 39 42 39 41 311,500
2022/02/25 37 40 36 40 456,000
2022/02/24 40 41 37 37 430,800
2022/02/22 41 42 40 40 193,200
2022/02/21 42 43 41 42 218,800
2022/02/18 42 43 41 43 190,300
2022/02/17 43 44 42 42 162,300
2022/02/16 42 43 41 42 342,700
2022/02/15 43 44 42 43 404,200
2022/02/14 44 46 43 45 312,600
2022/02/10 44 46 43 46 295,100
2022/02/09 43 45 43 43 447,900
2022/02/08 43 44 42 44 527,600
2022/02/07 44 45 43 44 231,400
2022/02/04 45 46 43 45 397,900
2022/02/03 46 48 45 46 542,600
2022/02/02 45 48 45 47 327,400
2022/02/01 43 47 43 45 344,600
2022/01/31 42 45 41 45 433,300
2022/01/28 46 46 42 42 669,800
2022/01/27 49 49 45 45 573,000
2022/01/26 48 49 46 49 189,400
2022/01/25 48 48 46 47 424,900
2022/01/24 49 49 46 48 602,000
2022/01/21 50 51 49 50 247,600
2022/01/20 53 53 47 51 1,569,700
2022/01/19 55 55 52 52 652,400
2022/01/18 55 56 54 54 282,100
2022/01/17 56 56 54 55 361,100
2022/01/14 55 57 52 56 1,304,300
2022/01/13 57 58 56 56 237,200
2022/01/12 57 57 56 56 375,400
2022/01/11 56 58 56 56 382,000
2022/01/07 59 59 56 56 574,400
2022/01/06 59 59 57 59 680,600
2022/01/05 62 62 58 59 989,400
2022/01/04 63 63 60 62 1,124,600

このページの先頭へ