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
2023/12/29 37 38 36 38 236,500
2023/12/28 36 37 36 36 126,600
2023/12/27 37 37 35 35 619,200
2023/12/26 37 38 36 36 380,400
2023/12/25 37 37 36 36 227,400
2023/12/22 36 38 36 37 176,900
2023/12/21 36 37 35 37 465,300
2023/12/20 36 37 35 36 308,500
2023/12/19 36 37 35 37 390,000
2023/12/18 37 37 35 35 761,300
2023/12/15 38 43 37 38 4,135,900
2023/12/14 36 37 35 35 241,500
2023/12/13 37 38 36 36 335,300
2023/12/12 37 38 36 38 324,100
2023/12/11 37 38 36 37 240,400
2023/12/08 38 38 37 37 107,700
2023/12/07 38 38 37 38 193,700
2023/12/06 38 38 37 38 98,000
2023/12/05 39 39 37 38 327,300
2023/12/04 38 39 37 38 539,800
2023/12/01 38 39 38 39 259,300
2023/11/30 38 39 37 39 395,500
2023/11/29 38 42 36 38 2,295,700
2023/11/28 38 38 37 38 513,000
2023/11/27 39 39 36 37 574,400
2023/11/24 38 39 38 39 173,200
2023/11/22 38 39 36 38 1,519,900
2023/11/21 40 40 38 40 528,300
2023/11/20 40 41 39 40 245,100
2023/11/17 40 41 40 41 196,800
2023/11/16 41 41 40 40 367,800
2023/11/15 40 42 39 40 836,600
2023/11/14 40 41 38 39 742,600
2023/11/13 42 43 40 42 618,600
2023/11/10 40 44 39 42 1,636,000
2023/11/09 41 41 39 40 762,600
2023/11/08 39 42 38 41 2,208,200
2023/11/07 35 43 34 39 2,496,300
2023/11/06 34 35 34 34 234,000
2023/11/02 34 35 33 35 201,500
2023/11/01 35 35 33 35 184,700
2023/10/31 34 35 33 35 168,300
2023/10/30 34 34 33 34 66,900
2023/10/27 34 35 34 34 74,500
2023/10/26 34 36 34 35 175,700
2023/10/25 35 36 35 35 146,200
2023/10/24 34 35 33 35 407,600
2023/10/23 35 35 34 34 115,700
2023/10/20 35 35 34 34 417,600
2023/10/19 36 36 35 36 175,500
2023/10/18 35 36 35 35 50,300
2023/10/17 36 37 35 35 154,200
2023/10/16 36 37 35 36 109,700
2023/10/13 36 37 35 36 128,200
2023/10/12 36 37 35 36 583,600
2023/10/11 38 39 36 37 266,600
2023/10/10 33 39 33 38 2,471,200
2023/10/06 34 35 32 33 1,329,500
2023/10/05 37 38 34 34 1,493,800
2023/10/04 38 39 37 37 431,600
2023/10/03 40 40 38 38 292,200
2023/10/02 40 41 39 39 210,200
2023/09/29 40 41 40 41 161,700
2023/09/28 41 41 40 41 128,700
2023/09/27 40 41 40 41 101,500
2023/09/26 41 41 40 41 471,100
2023/09/25 40 41 40 41 64,600
2023/09/22 40 41 40 41 202,100
2023/09/21 41 41 40 40 169,900
2023/09/20 41 41 40 40 200,400
2023/09/19 41 41 40 41 161,100
2023/09/15 41 42 40 40 410,900
2023/09/14 41 42 41 41 78,700
2023/09/13 42 42 41 41 24,300
2023/09/12 41 42 41 41 139,200
2023/09/11 42 43 42 42 154,000
2023/09/08 41 43 41 41 251,400
2023/09/07 42 43 41 42 322,300
2023/09/06 42 44 42 42 547,500
2023/09/05 42 43 42 42 190,000
2023/09/04 43 43 42 42 77,200
2023/09/01 42 43 42 43 241,400
2023/08/31 43 43 42 42 196,100
2023/08/30 44 44 42 42 354,700
2023/08/29 44 44 43 44 69,600
2023/08/28 44 44 43 43 108,000
2023/08/25 42 44 42 44 298,600
2023/08/24 40 44 40 42 1,170,300
2023/08/23 42 42 40 40 95,400
2023/08/22 41 42 41 42 242,400
2023/08/21 39 41 39 41 202,300
2023/08/18 40 41 38 39 984,200
2023/08/17 40 41 40 40 182,900
2023/08/16 40 40 39 40 671,100
2023/08/15 41 41 40 40 158,200
2023/08/14 41 42 40 41 631,300
2023/08/10 43 43 40 41 1,283,000
2023/08/09 43 44 42 43 322,500
2023/08/08 42 43 41 42 664,400
2023/08/07 40 43 39 43 713,100
2023/08/04 41 41 39 40 1,023,300
2023/08/03 42 42 41 41 206,300
2023/08/02 42 42 41 41 672,500
2023/08/01 43 44 41 42 1,575,200
2023/07/31 41 43 41 42 965,500
2023/07/28 42 43 39 40 1,446,200
2023/07/27 43 44 41 41 2,762,500
2023/07/26 46 47 42 43 2,985,800
2023/07/25 46 51 45 47 7,332,600
2023/07/24 55 63 52 61 3,054,700
2023/07/21 57 57 54 55 804,900
2023/07/20 55 57 54 56 616,800
2023/07/19 56 56 54 55 714,600
2023/07/18 53 57 52 56 1,931,500
2023/07/14 54 54 51 53 1,736,700
2023/07/13 50 55 49 55 2,517,600
2023/07/12 50 51 49 50 344,800
2023/07/11 49 51 49 50 747,300
2023/07/10 47 51 46 50 2,847,600
2023/07/07 46 48 45 48 918,200
2023/07/06 46 46 44 46 2,064,700
2023/07/05 47 48 46 46 931,600
2023/07/04 46 48 45 48 941,500
2023/07/03 46 47 46 47 1,376,700
2023/06/30 45 46 44 46 247,400
2023/06/29 45 46 44 45 388,800
2023/06/28 44 45 44 45 515,000
2023/06/27 46 46 44 45 616,200
2023/06/26 47 47 45 46 270,000
2023/06/23 46 47 45 47 841,600
2023/06/22 46 47 45 46 847,300
2023/06/21 45 47 45 46 580,900
2023/06/20 44 46 44 45 300,900
2023/06/19 47 47 44 45 816,500
2023/06/16 47 52 45 47 5,697,200
2023/06/15 45 45 44 44 338,100
2023/06/14 44 45 44 45 280,100
2023/06/13 45 45 44 44 36,600
2023/06/12 45 45 44 45 166,600
2023/06/09 44 45 44 45 54,100
2023/06/08 44 45 44 45 90,100
2023/06/07 43 45 43 44 426,500
2023/06/06 44 44 43 43 114,200
2023/06/05 43 44 43 43 329,200
2023/06/02 43 44 43 43 80,500
2023/06/01 44 44 43 43 90,800
2023/05/31 44 45 43 44 98,000
2023/05/30 43 45 42 45 371,300
2023/05/29 44 44 43 43 132,100
2023/05/26 44 44 43 43 79,400
2023/05/25 44 45 43 44 389,100
2023/05/24 43 45 43 45 206,400
2023/05/23 44 44 43 44 107,900
2023/05/22 44 44 42 44 621,200
2023/05/19 44 45 44 44 281,400
2023/05/18 45 45 44 45 45,500
2023/05/17 44 45 44 44 138,900
2023/05/16 44 45 44 45 66,500
2023/05/15 44 45 44 44 380,900
2023/05/12 45 45 44 45 638,000
2023/05/11 45 46 44 45 314,900
2023/05/10 45 45 44 44 309,800
2023/05/09 46 46 44 45 570,800
2023/05/08 45 46 44 46 1,290,300
2023/05/02 44 45 43 44 232,500
2023/05/01 45 45 43 44 599,600
2023/04/28 45 45 43 44 970,700
2023/04/27 54 59 44 44 7,121,200
2023/04/26 47 51 46 50 2,767,700
2023/04/25 47 47 46 47 322,600
2023/04/24 47 47 44 47 816,400
2023/04/21 48 49 47 48 271,300
2023/04/20 47 48 47 48 497,300
2023/04/19 48 48 47 47 512,900
2023/04/18 49 50 47 48 1,294,400
2023/04/17 49 50 48 50 565,500
2023/04/14 49 50 47 48 1,267,600
2023/04/13 51 52 45 48 2,174,000
2023/04/12 47 54 47 48 3,147,000
2023/04/11 45 47 43 46 887,200
2023/04/10 41 44 41 44 261,300
2023/04/07 41 42 41 41 46,700
2023/04/06 42 42 41 41 36,400
2023/04/05 41 42 41 42 64,000
2023/04/04 42 42 41 41 30,100
2023/04/03 41 42 41 41 62,400
2023/03/31 41 42 41 41 100,800
2023/03/30 41 42 41 41 117,600
2023/03/29 42 42 41 41 115,300
2023/03/28 43 43 41 41 83,200
2023/03/27 42 43 41 43 69,100
2023/03/24 41 42 41 41 33,300
2023/03/23 41 43 41 42 124,600
2023/03/22 41 42 41 41 69,700
2023/03/20 42 43 41 41 51,800
2023/03/17 41 43 41 42 52,900
2023/03/16 43 43 41 41 66,500
2023/03/15 41 43 41 43 68,100
2023/03/14 42 43 41 42 285,100
2023/03/13 42 43 42 42 47,100
2023/03/10 44 44 43 43 111,200
2023/03/09 43 44 43 43 52,300
2023/03/08 43 44 42 43 215,500
2023/03/07 43 44 42 43 373,100
2023/03/06 43 43 42 43 350,900
2023/03/03 43 44 41 42 1,006,100
2023/03/02 44 49 42 43 2,868,400
2023/03/01 46 46 43 43 1,558,900
2023/02/28 46 46 44 46 149,800
2023/02/27 46 47 44 46 355,300
2023/02/24 47 47 46 46 105,700
2023/02/22 46 47 46 46 78,600
2023/02/21 46 47 46 46 37,500
2023/02/20 46 47 46 46 80,200
2023/02/17 47 47 46 46 137,900
2023/02/16 46 47 46 46 44,400
2023/02/15 46 47 46 46 53,100
2023/02/14 48 48 46 47 65,700
2023/02/13 47 48 46 48 104,000
2023/02/10 47 48 46 48 187,100
2023/02/09 46 48 45 48 359,500
2023/02/08 47 48 47 47 71,200
2023/02/07 47 48 47 47 61,300
2023/02/06 48 48 47 47 165,600
2023/02/03 46 48 46 48 132,700
2023/02/02 46 47 46 46 20,500
2023/02/01 47 47 46 46 24,600
2023/01/31 46 47 46 46 32,200
2023/01/30 46 47 45 46 82,000
2023/01/27 47 47 46 46 61,400
2023/01/26 45 47 45 46 137,900
2023/01/25 46 47 45 45 112,200
2023/01/24 45 45 44 45 36,800
2023/01/23 45 45 44 44 44,500
2023/01/20 46 47 44 44 161,300
2023/01/19 45 47 45 46 57,600
2023/01/18 46 46 45 46 128,100
2023/01/17 44 45 44 45 33,600
2023/01/16 44 45 44 44 32,700
2023/01/13 45 45 44 44 73,200
2023/01/12 45 45 44 45 69,700
2023/01/11 45 46 44 45 272,000
2023/01/10 45 45 43 45 205,300
2023/01/06 43 45 43 45 86,500
2023/01/05 43 44 42 43 191,600
2023/01/04 44 45 43 43 126,500

このページの先頭へ