2743 ピクセルカンパニーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 66 | 68 | 61 | 65 | 1,535,200 | 65 |
| 2025-04-03 | 68 | 69 | 66 | 67 | 1,077,200 | 67 |
| 2025-04-02 | 76 | 76 | 69 | 70 | 1,760,400 | 70 |
| 2025-04-01 | 78 | 79 | 74 | 75 | 989,600 | 75 |
| 2025-03-31 | 77 | 98 | 68 | 77 | 5,910,500 | 77 |
| 2025-03-28 | 78 | 87 | 77 | 78 | 2,095,100 | 78 |
| 2025-03-27 | 82 | 83 | 77 | 77 | 1,672,000 | 77 |
| 2025-03-26 | 83 | 84 | 82 | 83 | 919,100 | 83 |
| 2025-03-25 | 83 | 86 | 83 | 84 | 784,900 | 84 |
| 2025-03-24 | 85 | 86 | 83 | 84 | 939,000 | 84 |
| 2025-03-21 | 86 | 87 | 85 | 85 | 572,500 | 85 |
| 2025-03-19 | 88 | 90 | 87 | 87 | 879,300 | 87 |
| 2025-03-18 | 90 | 91 | 88 | 89 | 626,700 | 89 |
| 2025-03-17 | 91 | 93 | 89 | 91 | 614,900 | 91 |
| 2025-03-14 | 88 | 91 | 87 | 91 | 500,900 | 91 |
| 2025-03-13 | 92 | 92 | 88 | 88 | 823,700 | 88 |
| 2025-03-12 | 90 | 95 | 87 | 92 | 1,771,800 | 92 |
| 2025-03-11 | 84 | 87 | 83 | 87 | 784,700 | 87 |
| 2025-03-10 | 88 | 88 | 84 | 85 | 464,900 | 85 |
| 2025-03-07 | 86 | 88 | 83 | 83 | 1,107,000 | 83 |
| 2025-03-06 | 84 | 94 | 82 | 89 | 2,084,600 | 89 |
| 2025-03-05 | 85 | 85 | 82 | 82 | 1,203,500 | 82 |
| 2025-03-04 | 86 | 87 | 85 | 86 | 549,900 | 86 |
| 2025-03-03 | 87 | 90 | 86 | 88 | 770,100 | 88 |
| 2025-02-28 | 92 | 98 | 87 | 88 | 2,994,300 | 88 |
| 2025-02-27 | 89 | 89 | 86 | 88 | 476,400 | 88 |
| 2025-02-26 | 89 | 91 | 87 | 87 | 634,200 | 87 |
| 2025-02-25 | 84 | 92 | 83 | 91 | 1,636,700 | 91 |
| 2025-02-21 | 96 | 97 | 93 | 93 | 1,311,700 | 93 |
| 2025-02-20 | 100 | 100 | 96 | 96 | 1,369,300 | 96 |
| 2025-02-19 | 100 | 106 | 96 | 99 | 2,200,500 | 99 |
| 2025-02-18 | 97 | 103 | 97 | 100 | 1,010,200 | 100 |
| 2025-02-17 | 97 | 98 | 96 | 97 | 449,700 | 97 |
| 2025-02-14 | 100 | 101 | 96 | 98 | 927,500 | 98 |
| 2025-02-13 | 97 | 101 | 95 | 99 | 1,182,100 | 99 |
| 2025-02-12 | 96 | 99 | 95 | 97 | 706,400 | 97 |
| 2025-02-10 | 97 | 98 | 96 | 96 | 495,600 | 96 |
| 2025-02-07 | 96 | 98 | 94 | 97 | 856,200 | 97 |
| 2025-02-06 | 101 | 102 | 96 | 97 | 1,377,200 | 97 |
| 2025-02-05 | 99 | 103 | 95 | 103 | 1,616,900 | 103 |
| 2025-02-04 | 106 | 109 | 97 | 100 | 4,514,000 | 100 |
| 2025-02-03 | 96 | 116 | 95 | 111 | 16,278,500 | 111 |
| 2025-01-31 | 85 | 97 | 85 | 90 | 2,459,200 | 90 |
| 2025-01-30 | 88 | 88 | 83 | 87 | 1,401,500 | 87 |
| 2025-01-29 | 88 | 92 | 87 | 90 | 1,136,100 | 90 |
| 2025-01-28 | 92 | 92 | 89 | 90 | 944,900 | 90 |
| 2025-01-27 | 93 | 94 | 90 | 90 | 1,106,900 | 90 |
| 2025-01-24 | 95 | 95 | 92 | 92 | 541,600 | 92 |
| 2025-01-23 | 92 | 94 | 92 | 94 | 557,600 | 94 |
| 2025-01-22 | 93 | 94 | 92 | 92 | 735,100 | 92 |
| 2025-01-21 | 97 | 97 | 92 | 95 | 1,052,500 | 95 |
| 2025-01-20 | 91 | 105 | 90 | 98 | 2,834,800 | 98 |
| 2025-01-17 | 91 | 93 | 91 | 92 | 354,400 | 92 |
| 2025-01-16 | 92 | 94 | 92 | 92 | 578,100 | 92 |
| 2025-01-15 | 94 | 95 | 91 | 92 | 873,100 | 92 |
| 2025-01-14 | 98 | 98 | 93 | 94 | 1,533,100 | 94 |
| 2025-01-10 | 100 | 101 | 97 | 98 | 1,132,600 | 98 |
| 2025-01-09 | 103 | 110 | 98 | 101 | 3,772,000 | 101 |
| 2025-01-08 | 94 | 103 | 92 | 101 | 3,211,000 | 101 |
| 2025-01-07 | 96 | 97 | 92 | 93 | 2,054,900 | 93 |
| 2025-01-06 | 97 | 101 | 93 | 96 | 3,109,700 | 96 |
分割・併合履歴 ： [2013-12-26]1株→100株