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 |
|---|---|---|---|---|---|
| 2024/12/30 | 88 | 94 | 87 | 92 | 1,586,800 |
| 2024/12/27 | 83 | 96 | 82 | 88 | 3,224,700 |
| 2024/12/26 | 90 | 90 | 83 | 84 | 2,647,300 |
| 2024/12/25 | 96 | 98 | 87 | 89 | 2,686,600 |
| 2024/12/24 | 100 | 103 | 90 | 90 | 2,856,800 |
| 2024/12/23 | 100 | 101 | 95 | 97 | 1,980,100 |
| 2024/12/20 | 105 | 111 | 98 | 100 | 5,350,800 |
| 2024/12/19 | 104 | 108 | 100 | 106 | 2,519,500 |
| 2024/12/18 | 114 | 123 | 107 | 108 | 4,815,800 |
| 2024/12/17 | 111 | 112 | 101 | 104 | 4,142,000 |
| 2024/12/16 | 111 | 119 | 104 | 114 | 6,251,300 |
| 2024/12/13 | 129 | 130 | 111 | 112 | 7,233,400 |
| 2024/12/12 | 107 | 132 | 106 | 124 | 18,118,300 |
| 2024/12/11 | 130 | 135 | 102 | 104 | 18,889,400 |
| 2024/12/10 | 84 | 108 | 84 | 103 | 16,595,900 |
| 2024/12/09 | 81 | 90 | 80 | 85 | 8,418,400 |
| 2024/12/06 | 79 | 79 | 75 | 77 | 1,034,200 |
| 2024/12/05 | 82 | 86 | 77 | 79 | 2,479,200 |
| 2024/12/04 | 76 | 90 | 73 | 83 | 7,057,800 |
| 2024/12/03 | 70 | 83 | 69 | 75 | 7,775,100 |
| 2024/12/02 | 67 | 70 | 67 | 67 | 1,004,600 |
| 2024/11/29 | 68 | 71 | 68 | 68 | 1,979,600 |
| 2024/11/28 | 78 | 78 | 69 | 71 | 5,866,700 |
| 2024/11/27 | 83 | 93 | 77 | 79 | 21,550,100 |
| 2024/11/26 | 65 | 65 | 62 | 63 | 967,800 |
| 2024/11/25 | 60 | 72 | 60 | 66 | 4,355,900 |
| 2024/11/22 | 63 | 63 | 57 | 59 | 3,460,200 |
| 2024/11/21 | 63 | 65 | 60 | 63 | 2,338,200 |
| 2024/11/20 | 71 | 71 | 65 | 65 | 1,607,300 |
| 2024/11/19 | 71 | 72 | 70 | 70 | 387,900 |
| 2024/11/18 | 70 | 72 | 68 | 71 | 1,331,300 |
| 2024/11/15 | 75 | 79 | 68 | 72 | 3,308,000 |
| 2024/11/14 | 82 | 90 | 74 | 75 | 6,056,700 |
| 2024/11/13 | 55 | 74 | 55 | 72 | 11,649,000 |
| 2024/11/12 | 99 | 102 | 69 | 75 | 7,943,200 |
| 2024/11/11 | 100 | 103 | 96 | 99 | 1,522,100 |
| 2024/11/08 | 94 | 97 | 94 | 97 | 940,900 |
| 2024/11/07 | 99 | 103 | 95 | 95 | 1,803,900 |
| 2024/11/06 | 99 | 101 | 95 | 98 | 1,720,100 |
| 2024/11/05 | 102 | 109 | 100 | 100 | 2,255,200 |
| 2024/11/01 | 88 | 112 | 88 | 104 | 7,167,200 |
| 2024/10/31 | 87 | 94 | 86 | 90 | 1,239,300 |
| 2024/10/30 | 93 | 93 | 89 | 90 | 903,600 |
| 2024/10/29 | 85 | 97 | 85 | 93 | 3,364,800 |
| 2024/10/28 | 84 | 86 | 83 | 86 | 333,700 |
| 2024/10/25 | 85 | 86 | 84 | 84 | 617,800 |
| 2024/10/24 | 83 | 87 | 82 | 84 | 930,900 |
| 2024/10/23 | 83 | 84 | 83 | 83 | 231,600 |
| 2024/10/22 | 84 | 85 | 83 | 83 | 426,000 |
| 2024/10/21 | 83 | 85 | 83 | 84 | 240,500 |
| 2024/10/18 | 85 | 86 | 83 | 84 | 461,400 |
| 2024/10/17 | 84 | 85 | 83 | 85 | 436,500 |
| 2024/10/16 | 82 | 88 | 82 | 83 | 1,300,300 |
| 2024/10/15 | 83 | 84 | 82 | 82 | 389,500 |
| 2024/10/11 | 83 | 85 | 82 | 82 | 615,900 |
| 2024/10/10 | 85 | 86 | 83 | 83 | 361,700 |
| 2024/10/09 | 84 | 84 | 83 | 84 | 327,800 |
| 2024/10/08 | 84 | 85 | 83 | 83 | 240,600 |
| 2024/10/07 | 88 | 88 | 84 | 84 | 675,900 |
| 2024/10/04 | 88 | 89 | 85 | 87 | 520,700 |
| 2024/10/03 | 83 | 90 | 83 | 85 | 1,235,700 |
| 2024/10/02 | 84 | 84 | 82 | 82 | 431,300 |
| 2024/10/01 | 85 | 87 | 83 | 83 | 519,400 |
| 2024/09/30 | 86 | 89 | 84 | 85 | 971,000 |
| 2024/09/27 | 84 | 92 | 83 | 90 | 1,683,000 |
| 2024/09/26 | 84 | 85 | 82 | 83 | 535,900 |
| 2024/09/25 | 85 | 86 | 83 | 83 | 550,200 |
| 2024/09/24 | 85 | 87 | 82 | 85 | 912,900 |
| 2024/09/20 | 88 | 88 | 84 | 87 | 666,700 |
| 2024/09/19 | 84 | 86 | 82 | 84 | 726,000 |
| 2024/09/18 | 82 | 97 | 81 | 82 | 2,106,600 |
| 2024/09/17 | 86 | 87 | 79 | 82 | 1,416,200 |
| 2024/09/13 | 90 | 91 | 85 | 86 | 1,311,000 |
| 2024/09/12 | 91 | 93 | 89 | 91 | 796,300 |
| 2024/09/11 | 94 | 94 | 89 | 90 | 1,154,800 |
| 2024/09/10 | 93 | 100 | 93 | 93 | 1,488,100 |
| 2024/09/09 | 93 | 95 | 90 | 94 | 1,081,900 |
| 2024/09/06 | 100 | 101 | 94 | 94 | 905,800 |
| 2024/09/05 | 96 | 100 | 96 | 98 | 1,080,100 |
| 2024/09/04 | 99 | 101 | 95 | 95 | 2,242,700 |
| 2024/09/03 | 103 | 110 | 101 | 101 | 1,782,500 |
| 2024/09/02 | 105 | 107 | 100 | 101 | 1,828,300 |
| 2024/08/30 | 105 | 108 | 103 | 106 | 1,881,900 |
| 2024/08/29 | 107 | 123 | 101 | 108 | 6,956,900 |
| 2024/08/28 | 114 | 114 | 106 | 108 | 2,202,100 |
| 2024/08/27 | 120 | 120 | 113 | 114 | 2,983,500 |
| 2024/08/26 | 123 | 130 | 115 | 121 | 5,449,000 |
| 2024/08/23 | 145 | 160 | 122 | 126 | 22,456,500 |
| 2024/08/22 | 106 | 125 | 99 | 125 | 9,517,500 |
| 2024/08/21 | 101 | 103 | 95 | 95 | 3,847,400 |
| 2024/08/20 | 109 | 124 | 97 | 104 | 15,972,300 |
| 2024/08/19 | 74 | 104 | 72 | 104 | 20,209,200 |
| 2024/08/16 | 65 | 86 | 63 | 74 | 36,114,600 |
| 2024/08/15 | 69 | 69 | 69 | 69 | 241,700 |
| 2024/08/14 | 99 | 99 | 99 | 99 | 221,400 |
| 2024/08/13 | 144 | 154 | 144 | 149 | 653,300 |
| 2024/08/09 | 141 | 147 | 141 | 145 | 682,500 |
| 2024/08/08 | 140 | 143 | 136 | 138 | 648,600 |
| 2024/08/07 | 136 | 147 | 130 | 141 | 779,000 |
| 2024/08/06 | 128 | 154 | 128 | 141 | 1,624,800 |
| 2024/08/05 | 144 | 147 | 111 | 118 | 3,210,900 |
| 2024/08/02 | 160 | 160 | 150 | 153 | 1,357,400 |
| 2024/08/01 | 168 | 171 | 163 | 163 | 461,200 |
| 2024/07/31 | 166 | 167 | 162 | 165 | 411,700 |
| 2024/07/30 | 172 | 174 | 168 | 169 | 906,100 |
| 2024/07/29 | 164 | 187 | 164 | 179 | 1,343,100 |
| 2024/07/26 | 163 | 167 | 157 | 164 | 883,100 |
| 2024/07/25 | 168 | 169 | 163 | 165 | 645,800 |
| 2024/07/24 | 170 | 172 | 166 | 168 | 656,800 |
| 2024/07/23 | 167 | 172 | 166 | 168 | 406,700 |
| 2024/07/22 | 172 | 172 | 165 | 165 | 909,300 |
| 2024/07/19 | 177 | 181 | 172 | 173 | 828,900 |
| 2024/07/18 | 177 | 182 | 175 | 177 | 582,600 |
| 2024/07/17 | 181 | 185 | 177 | 178 | 864,200 |
| 2024/07/16 | 170 | 209 | 170 | 182 | 6,075,100 |
| 2024/07/12 | 170 | 174 | 168 | 170 | 412,200 |
| 2024/07/11 | 172 | 175 | 168 | 169 | 592,900 |
| 2024/07/10 | 169 | 173 | 167 | 170 | 733,900 |
| 2024/07/09 | 181 | 182 | 167 | 169 | 1,510,400 |
| 2024/07/08 | 182 | 185 | 181 | 181 | 283,500 |
| 2024/07/05 | 185 | 190 | 181 | 183 | 772,100 |
| 2024/07/04 | 190 | 191 | 185 | 185 | 458,600 |
| 2024/07/03 | 186 | 195 | 184 | 191 | 909,600 |
| 2024/07/02 | 196 | 197 | 184 | 184 | 916,400 |
| 2024/07/01 | 195 | 202 | 191 | 194 | 660,300 |
| 2024/06/28 | 197 | 201 | 190 | 194 | 929,200 |
| 2024/06/27 | 183 | 207 | 181 | 198 | 2,170,100 |
| 2024/06/26 | 186 | 193 | 179 | 183 | 1,086,600 |
| 2024/06/25 | 180 | 187 | 180 | 185 | 879,500 |
| 2024/06/24 | 185 | 193 | 181 | 182 | 979,100 |
| 2024/06/21 | 193 | 197 | 188 | 189 | 907,700 |
| 2024/06/20 | 200 | 202 | 188 | 193 | 1,205,600 |
| 2024/06/19 | 203 | 206 | 199 | 200 | 1,004,900 |
| 2024/06/18 | 209 | 209 | 205 | 205 | 411,500 |
| 2024/06/17 | 210 | 210 | 205 | 209 | 530,700 |
| 2024/06/14 | 207 | 213 | 207 | 212 | 519,400 |
| 2024/06/13 | 212 | 213 | 206 | 206 | 886,700 |
| 2024/06/12 | 211 | 216 | 211 | 212 | 703,900 |
| 2024/06/11 | 215 | 219 | 213 | 213 | 586,200 |
| 2024/06/10 | 220 | 220 | 211 | 213 | 819,000 |
| 2024/06/07 | 217 | 225 | 214 | 220 | 876,700 |
| 2024/06/06 | 216 | 219 | 212 | 214 | 685,100 |
| 2024/06/05 | 225 | 226 | 212 | 217 | 1,722,600 |
| 2024/06/04 | 237 | 243 | 229 | 230 | 1,453,500 |
| 2024/06/03 | 221 | 235 | 219 | 230 | 3,038,500 |
| 2024/05/31 | 205 | 219 | 205 | 216 | 1,182,200 |
| 2024/05/30 | 205 | 212 | 205 | 206 | 1,003,800 |
| 2024/05/29 | 216 | 223 | 205 | 207 | 2,360,500 |
| 2024/05/28 | 219 | 221 | 215 | 216 | 790,100 |
| 2024/05/27 | 216 | 226 | 216 | 219 | 1,166,000 |
| 2024/05/24 | 221 | 223 | 215 | 215 | 1,062,400 |
| 2024/05/23 | 238 | 239 | 220 | 222 | 1,583,400 |
| 2024/05/22 | 237 | 237 | 226 | 230 | 1,878,100 |
| 2024/05/21 | 260 | 261 | 236 | 240 | 4,638,500 |
| 2024/05/20 | 235 | 260 | 227 | 259 | 4,952,900 |
| 2024/05/17 | 233 | 240 | 227 | 235 | 3,338,600 |
| 2024/05/16 | 230 | 240 | 220 | 223 | 4,527,400 |
| 2024/05/15 | 222 | 225 | 210 | 220 | 2,153,300 |
| 2024/05/14 | 216 | 242 | 215 | 220 | 4,386,700 |
| 2024/05/13 | 191 | 230 | 191 | 224 | 7,232,900 |
| 2024/05/10 | 200 | 201 | 184 | 186 | 2,956,900 |
| 2024/05/09 | 201 | 208 | 199 | 200 | 1,159,200 |
| 2024/05/08 | 202 | 212 | 192 | 203 | 3,656,200 |
| 2024/05/07 | 219 | 223 | 201 | 209 | 3,016,700 |
| 2024/05/02 | 228 | 232 | 216 | 223 | 2,449,300 |
| 2024/05/01 | 238 | 242 | 228 | 231 | 2,036,500 |
| 2024/04/30 | 247 | 259 | 239 | 240 | 4,080,100 |
| 2024/04/26 | 241 | 265 | 237 | 239 | 4,432,600 |
| 2024/04/25 | 233 | 254 | 216 | 249 | 6,525,900 |
| 2024/04/24 | 250 | 266 | 227 | 231 | 11,659,500 |
| 2024/04/23 | 185 | 227 | 182 | 227 | 13,810,100 |
| 2024/04/22 | 154 | 213 | 145 | 180 | 21,573,300 |
| 2024/04/19 | 243 | 248 | 203 | 215 | 7,130,500 |
| 2024/04/18 | 260 | 272 | 222 | 242 | 6,470,800 |
| 2024/04/17 | 286 | 289 | 267 | 276 | 2,106,400 |
| 2024/04/16 | 286 | 306 | 282 | 289 | 4,812,800 |
| 2024/04/15 | 284 | 298 | 277 | 289 | 2,688,500 |
| 2024/04/12 | 290 | 305 | 280 | 289 | 3,621,200 |
| 2024/04/11 | 289 | 298 | 275 | 282 | 3,054,700 |
| 2024/04/10 | 305 | 320 | 277 | 290 | 9,113,400 |
| 2024/04/09 | 235 | 307 | 233 | 275 | 12,354,100 |
| 2024/04/08 | 283 | 286 | 231 | 236 | 7,044,500 |
| 2024/04/05 | 306 | 350 | 225 | 289 | 11,921,100 |
| 2024/04/04 | 365 | 397 | 314 | 314 | 10,106,000 |
| 2024/04/03 | 270 | 362 | 261 | 346 | 12,396,200 |
| 2024/04/02 | 353 | 355 | 296 | 300 | 7,930,400 |
| 2024/04/01 | 332 | 362 | 296 | 349 | 14,156,500 |
| 2024/03/29 | 224 | 294 | 222 | 290 | 16,872,100 |
| 2024/03/28 | 185 | 228 | 181 | 220 | 13,299,600 |
| 2024/03/27 | 190 | 213 | 180 | 186 | 7,875,700 |
| 2024/03/26 | 165 | 205 | 161 | 199 | 17,712,600 |
| 2024/03/25 | 145 | 163 | 140 | 161 | 5,435,300 |
| 2024/03/22 | 146 | 147 | 138 | 140 | 2,300,700 |
| 2024/03/21 | 152 | 153 | 144 | 146 | 2,941,900 |
| 2024/03/19 | 139 | 154 | 137 | 151 | 4,942,800 |
| 2024/03/18 | 151 | 159 | 137 | 142 | 7,738,300 |
| 2024/03/15 | 116 | 147 | 116 | 136 | 8,485,800 |
| 2024/03/14 | 111 | 129 | 90 | 121 | 10,084,900 |
| 2024/03/13 | 131 | 138 | 118 | 120 | 4,672,000 |
| 2024/03/12 | 131 | 137 | 121 | 130 | 3,722,200 |
| 2024/03/11 | 130 | 143 | 125 | 133 | 4,027,800 |
| 2024/03/08 | 119 | 150 | 117 | 136 | 8,946,400 |
| 2024/03/07 | 145 | 147 | 116 | 132 | 11,291,200 |
| 2024/03/06 | 160 | 172 | 135 | 149 | 15,072,900 |
| 2024/03/05 | 140 | 163 | 127 | 163 | 28,430,500 |
| 2024/03/04 | 96 | 114 | 90 | 114 | 22,342,600 |
| 2024/03/01 | 76 | 90 | 71 | 84 | 26,875,700 |
| 2024/02/29 | 57 | 80 | 57 | 62 | 24,396,300 |
| 2024/02/28 | 48 | 56 | 47 | 53 | 4,366,300 |
| 2024/02/27 | 45 | 48 | 45 | 47 | 1,586,600 |
| 2024/02/26 | 43 | 57 | 42 | 44 | 7,677,600 |
| 2024/02/22 | 42 | 43 | 42 | 43 | 626,900 |
| 2024/02/21 | 42 | 43 | 41 | 43 | 532,700 |
| 2024/02/20 | 43 | 43 | 41 | 42 | 242,100 |
| 2024/02/19 | 39 | 43 | 38 | 43 | 619,600 |
| 2024/02/16 | 39 | 39 | 38 | 38 | 233,600 |
| 2024/02/15 | 40 | 40 | 38 | 39 | 1,073,500 |
| 2024/02/14 | 41 | 41 | 39 | 41 | 382,600 |
| 2024/02/13 | 41 | 41 | 40 | 40 | 294,500 |
| 2024/02/09 | 41 | 41 | 40 | 40 | 296,800 |
| 2024/02/08 | 41 | 42 | 41 | 41 | 85,300 |
| 2024/02/07 | 42 | 43 | 41 | 42 | 445,400 |
| 2024/02/06 | 41 | 42 | 41 | 42 | 177,500 |
| 2024/02/05 | 41 | 42 | 40 | 41 | 205,700 |
| 2024/02/02 | 39 | 41 | 39 | 41 | 216,500 |
| 2024/02/01 | 40 | 41 | 40 | 40 | 312,100 |
| 2024/01/31 | 40 | 41 | 40 | 41 | 216,100 |
| 2024/01/30 | 41 | 42 | 40 | 40 | 184,400 |
| 2024/01/29 | 42 | 42 | 40 | 41 | 438,200 |
| 2024/01/26 | 42 | 42 | 41 | 42 | 669,000 |
| 2024/01/25 | 42 | 43 | 41 | 43 | 215,800 |
| 2024/01/24 | 42 | 44 | 41 | 41 | 652,300 |
| 2024/01/23 | 42 | 43 | 42 | 42 | 448,300 |
| 2024/01/22 | 42 | 43 | 42 | 42 | 424,000 |
| 2024/01/19 | 40 | 42 | 40 | 42 | 331,300 |
| 2024/01/18 | 42 | 42 | 40 | 40 | 515,600 |
| 2024/01/17 | 43 | 43 | 40 | 42 | 1,119,100 |
| 2024/01/16 | 43 | 44 | 42 | 42 | 227,600 |
| 2024/01/15 | 44 | 44 | 43 | 44 | 557,700 |
| 2024/01/12 | 43 | 44 | 42 | 44 | 440,900 |
| 2024/01/11 | 44 | 44 | 41 | 43 | 994,300 |
| 2024/01/10 | 43 | 45 | 42 | 44 | 1,281,800 |
| 2024/01/09 | 43 | 43 | 42 | 43 | 521,700 |
| 2024/01/05 | 44 | 45 | 40 | 41 | 2,569,800 |
| 2024/01/04 | 38 | 40 | 37 | 40 | 389,500 |