2743 ピクセルカンパニーズ(株) の時系列データ [2021年度]

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

分割・併合履歴： [2013-12-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31