2743 ピクセルカンパニーズ(株) の時系列データ [2022年度]

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

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