2743 ピクセルカンパニーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 63 | 65 | 60 | 63 | 2,338,200 | 63 |
| 2024-11-20 | 71 | 71 | 66 | 66 | 1,458,900 | 66 |
| 2024-11-19 | 71 | 72 | 70 | 71 | 367,700 | 71 |
| 2024-11-18 | 70 | 72 | 68 | 70 | 1,309,700 | 70 |
| 2024-11-15 | 75 | 79 | 68 | 72 | 3,221,000 | 72 |
| 2024-11-14 | 82 | 90 | 74 | 74 | 5,927,600 | 74 |
| 2024-11-13 | 55 | 74 | 55 | 70 | 11,498,800 | 70 |
| 2024-11-12 | 99 | 102 | 69 | 82 | 6,740,900 | 82 |
| 2024-11-11 | 100 | 103 | 96 | 99 | 1,456,500 | 99 |
| 2024-11-08 | 94 | 97 | 94 | 96 | 894,400 | 96 |
| 2024-11-07 | 99 | 103 | 96 | 96 | 1,618,900 | 96 |
| 2024-11-06 | 99 | 101 | 95 | 100 | 1,680,900 | 100 |
| 2024-11-05 | 102 | 109 | 100 | 101 | 2,148,500 | 101 |
| 2024-11-01 | 88 | 112 | 88 | 104 | 7,167,200 | 104 |
| 2024-10-31 | 87 | 94 | 86 | 90 | 1,239,300 | 90 |
| 2024-10-30 | 93 | 93 | 89 | 90 | 903,600 | 90 |
| 2024-10-29 | 85 | 97 | 85 | 93 | 3,364,800 | 93 |
| 2024-10-28 | 84 | 86 | 83 | 86 | 333,700 | 86 |
| 2024-10-25 | 85 | 86 | 84 | 84 | 617,800 | 84 |
| 2024-10-24 | 83 | 87 | 82 | 84 | 930,900 | 84 |
| 2024-10-23 | 83 | 84 | 83 | 83 | 231,600 | 83 |
| 2024-10-22 | 84 | 85 | 83 | 83 | 426,000 | 83 |
| 2024-10-21 | 83 | 85 | 83 | 84 | 240,500 | 84 |
| 2024-10-18 | 85 | 86 | 83 | 84 | 461,400 | 84 |
| 2024-10-17 | 84 | 85 | 83 | 85 | 436,500 | 85 |
| 2024-10-16 | 82 | 88 | 82 | 83 | 1,300,300 | 83 |
| 2024-10-15 | 83 | 84 | 82 | 82 | 389,500 | 82 |
| 2024-10-11 | 83 | 85 | 82 | 82 | 615,900 | 82 |
| 2024-10-10 | 85 | 86 | 83 | 83 | 361,700 | 83 |
| 2024-10-09 | 84 | 84 | 83 | 84 | 327,800 | 84 |
| 2024-10-08 | 84 | 85 | 83 | 83 | 240,600 | 83 |
| 2024-10-07 | 88 | 88 | 84 | 84 | 675,900 | 84 |
| 2024-10-04 | 88 | 89 | 85 | 87 | 520,700 | 87 |
| 2024-10-03 | 83 | 90 | 83 | 85 | 1,235,700 | 85 |
| 2024-10-02 | 84 | 84 | 82 | 82 | 431,300 | 82 |
| 2024-10-01 | 85 | 87 | 83 | 83 | 519,400 | 83 |
| 2024-09-30 | 86 | 89 | 84 | 85 | 971,000 | 85 |
| 2024-09-27 | 84 | 92 | 83 | 90 | 1,683,000 | 90 |
| 2024-09-26 | 84 | 85 | 82 | 83 | 535,900 | 83 |
| 2024-09-25 | 85 | 86 | 83 | 83 | 550,200 | 83 |
| 2024-09-24 | 85 | 87 | 82 | 85 | 912,900 | 85 |
| 2024-09-20 | 88 | 88 | 84 | 87 | 666,700 | 87 |
| 2024-09-19 | 84 | 86 | 82 | 84 | 726,000 | 84 |
| 2024-09-18 | 82 | 97 | 81 | 82 | 2,106,600 | 82 |
| 2024-09-17 | 86 | 87 | 79 | 82 | 1,416,200 | 82 |
| 2024-09-13 | 90 | 91 | 85 | 86 | 1,311,000 | 86 |
| 2024-09-12 | 91 | 93 | 89 | 91 | 796,300 | 91 |
| 2024-09-11 | 94 | 94 | 89 | 90 | 1,154,800 | 90 |
| 2024-09-10 | 93 | 100 | 93 | 93 | 1,488,100 | 93 |
| 2024-09-09 | 93 | 95 | 90 | 94 | 1,081,900 | 94 |
| 2024-09-06 | 100 | 101 | 94 | 94 | 905,800 | 94 |
| 2024-09-05 | 96 | 100 | 96 | 98 | 1,080,100 | 98 |
| 2024-09-04 | 99 | 101 | 95 | 95 | 2,242,700 | 95 |
| 2024-09-03 | 103 | 110 | 101 | 101 | 1,782,500 | 101 |
| 2024-09-02 | 105 | 107 | 100 | 101 | 1,828,300 | 101 |
| 2024-08-30 | 105 | 108 | 103 | 106 | 1,881,900 | 106 |
| 2024-08-29 | 107 | 123 | 101 | 108 | 6,956,900 | 108 |
| 2024-08-28 | 114 | 114 | 106 | 108 | 2,202,100 | 108 |
| 2024-08-27 | 120 | 120 | 113 | 114 | 2,983,500 | 114 |
| 2024-08-26 | 123 | 130 | 115 | 121 | 5,449,000 | 121 |
| 2024-08-23 | 145 | 160 | 122 | 126 | 22,456,500 | 126 |
| 2024-08-22 | 106 | 125 | 99 | 125 | 9,517,500 | 125 |
| 2024-08-21 | 101 | 103 | 95 | 95 | 3,847,400 | 95 |
| 2024-08-20 | 109 | 124 | 97 | 104 | 15,972,300 | 104 |
| 2024-08-19 | 74 | 104 | 72 | 104 | 20,209,200 | 104 |
| 2024-08-16 | 65 | 86 | 63 | 74 | 36,114,600 | 74 |
| 2024-08-15 | 69 | 69 | 69 | 69 | 241,700 | 69 |
| 2024-08-14 | 99 | 99 | 99 | 99 | 221,400 | 99 |
| 2024-08-13 | 144 | 154 | 144 | 149 | 653,300 | 149 |
| 2024-08-09 | 141 | 147 | 141 | 145 | 682,500 | 145 |
| 2024-08-08 | 140 | 143 | 136 | 138 | 648,600 | 138 |
| 2024-08-07 | 136 | 147 | 130 | 141 | 779,000 | 141 |
| 2024-08-06 | 128 | 154 | 128 | 141 | 1,624,800 | 141 |
| 2024-08-05 | 144 | 147 | 111 | 118 | 3,210,900 | 118 |
| 2024-08-02 | 160 | 160 | 150 | 153 | 1,357,400 | 153 |
| 2024-08-01 | 168 | 171 | 163 | 163 | 461,200 | 163 |
| 2024-07-31 | 166 | 167 | 162 | 165 | 411,700 | 165 |
| 2024-07-30 | 172 | 174 | 168 | 169 | 906,100 | 169 |
| 2024-07-29 | 164 | 187 | 164 | 179 | 1,343,100 | 179 |
| 2024-07-26 | 163 | 167 | 157 | 164 | 883,100 | 164 |
| 2024-07-25 | 168 | 169 | 163 | 165 | 645,800 | 165 |
| 2024-07-24 | 170 | 172 | 166 | 168 | 656,800 | 168 |
| 2024-07-23 | 167 | 172 | 166 | 168 | 406,700 | 168 |
| 2024-07-22 | 172 | 172 | 165 | 165 | 909,300 | 165 |
| 2024-07-19 | 177 | 181 | 172 | 173 | 828,900 | 173 |
| 2024-07-18 | 177 | 182 | 175 | 177 | 582,600 | 177 |
| 2024-07-17 | 181 | 185 | 177 | 178 | 864,200 | 178 |
| 2024-07-16 | 170 | 209 | 170 | 182 | 6,075,100 | 182 |
| 2024-07-12 | 170 | 174 | 168 | 170 | 412,200 | 170 |
| 2024-07-11 | 172 | 175 | 168 | 169 | 592,900 | 169 |
| 2024-07-10 | 169 | 173 | 167 | 170 | 733,900 | 170 |
| 2024-07-09 | 181 | 182 | 167 | 169 | 1,510,400 | 169 |
| 2024-07-08 | 182 | 185 | 181 | 181 | 283,500 | 181 |
| 2024-07-05 | 185 | 190 | 181 | 183 | 772,100 | 183 |
| 2024-07-04 | 190 | 191 | 185 | 185 | 458,600 | 185 |
| 2024-07-03 | 186 | 195 | 184 | 191 | 909,600 | 191 |
| 2024-07-02 | 196 | 197 | 184 | 184 | 916,400 | 184 |
| 2024-07-01 | 195 | 202 | 191 | 194 | 660,300 | 194 |
| 2024-06-28 | 197 | 201 | 190 | 194 | 929,200 | 194 |
| 2024-06-27 | 183 | 207 | 181 | 198 | 2,170,100 | 198 |
| 2024-06-26 | 186 | 193 | 179 | 183 | 1,086,600 | 183 |
| 2024-06-25 | 180 | 187 | 180 | 185 | 879,500 | 185 |
| 2024-06-24 | 185 | 193 | 181 | 182 | 979,100 | 182 |
| 2024-06-21 | 193 | 197 | 188 | 189 | 907,700 | 189 |
| 2024-06-20 | 200 | 202 | 188 | 193 | 1,205,600 | 193 |
| 2024-06-19 | 203 | 206 | 199 | 200 | 1,004,900 | 200 |
| 2024-06-18 | 209 | 209 | 205 | 205 | 411,500 | 205 |
| 2024-06-17 | 210 | 210 | 205 | 209 | 530,700 | 209 |
| 2024-06-14 | 207 | 213 | 207 | 212 | 519,400 | 212 |
| 2024-06-13 | 212 | 213 | 206 | 206 | 886,700 | 206 |
| 2024-06-12 | 211 | 216 | 211 | 212 | 703,900 | 212 |
| 2024-06-11 | 215 | 219 | 213 | 213 | 586,200 | 213 |
| 2024-06-10 | 220 | 220 | 211 | 213 | 819,000 | 213 |
| 2024-06-07 | 217 | 225 | 214 | 220 | 876,700 | 220 |
| 2024-06-06 | 216 | 219 | 212 | 214 | 685,100 | 214 |
| 2024-06-05 | 225 | 226 | 212 | 217 | 1,722,600 | 217 |
| 2024-06-04 | 237 | 243 | 229 | 230 | 1,453,500 | 230 |
| 2024-06-03 | 221 | 235 | 219 | 230 | 3,038,500 | 230 |
| 2024-05-31 | 205 | 219 | 205 | 216 | 1,182,200 | 216 |
| 2024-05-30 | 205 | 212 | 205 | 206 | 1,003,800 | 206 |
| 2024-05-29 | 216 | 223 | 205 | 207 | 2,360,500 | 207 |
| 2024-05-28 | 219 | 221 | 215 | 216 | 790,100 | 216 |
| 2024-05-27 | 216 | 226 | 216 | 219 | 1,166,000 | 219 |
| 2024-05-24 | 221 | 223 | 215 | 215 | 1,062,400 | 215 |
| 2024-05-23 | 238 | 239 | 220 | 222 | 1,583,400 | 222 |
| 2024-05-22 | 237 | 237 | 226 | 230 | 1,878,100 | 230 |
| 2024-05-21 | 260 | 261 | 236 | 240 | 4,638,500 | 240 |
| 2024-05-20 | 235 | 260 | 227 | 259 | 4,952,900 | 259 |
| 2024-05-17 | 233 | 240 | 227 | 235 | 3,338,600 | 235 |
| 2024-05-16 | 230 | 240 | 220 | 223 | 4,527,400 | 223 |
| 2024-05-15 | 222 | 225 | 210 | 220 | 2,153,300 | 220 |
| 2024-05-14 | 216 | 242 | 215 | 220 | 4,386,700 | 220 |
| 2024-05-13 | 191 | 230 | 191 | 224 | 7,232,900 | 224 |
| 2024-05-10 | 200 | 201 | 184 | 186 | 2,956,900 | 186 |
| 2024-05-09 | 201 | 208 | 199 | 200 | 1,159,200 | 200 |
| 2024-05-08 | 202 | 212 | 192 | 203 | 3,656,200 | 203 |
| 2024-05-07 | 219 | 223 | 201 | 209 | 3,016,700 | 209 |
| 2024-05-02 | 228 | 232 | 216 | 223 | 2,449,300 | 223 |
| 2024-05-01 | 238 | 242 | 228 | 231 | 2,036,500 | 231 |
| 2024-04-30 | 247 | 259 | 239 | 240 | 4,080,100 | 240 |
| 2024-04-26 | 241 | 265 | 237 | 239 | 4,432,600 | 239 |
| 2024-04-25 | 233 | 254 | 216 | 249 | 6,525,900 | 249 |
| 2024-04-24 | 250 | 266 | 227 | 231 | 11,659,500 | 231 |
| 2024-04-23 | 185 | 227 | 182 | 227 | 13,810,100 | 227 |
| 2024-04-22 | 154 | 213 | 145 | 180 | 21,573,300 | 180 |
| 2024-04-19 | 243 | 248 | 203 | 215 | 7,130,500 | 215 |
| 2024-04-18 | 260 | 272 | 222 | 242 | 6,470,800 | 242 |
| 2024-04-17 | 286 | 289 | 267 | 276 | 2,106,400 | 276 |
| 2024-04-16 | 286 | 306 | 282 | 289 | 4,812,800 | 289 |
| 2024-04-15 | 284 | 298 | 277 | 289 | 2,688,500 | 289 |
| 2024-04-12 | 290 | 305 | 280 | 289 | 3,621,200 | 289 |
| 2024-04-11 | 289 | 298 | 275 | 282 | 3,054,700 | 282 |
| 2024-04-10 | 305 | 320 | 277 | 290 | 9,113,400 | 290 |
| 2024-04-09 | 235 | 307 | 233 | 275 | 12,354,100 | 275 |
| 2024-04-08 | 283 | 286 | 231 | 236 | 7,044,500 | 236 |
| 2024-04-05 | 306 | 350 | 225 | 289 | 11,921,100 | 289 |
| 2024-04-04 | 365 | 397 | 314 | 314 | 10,106,000 | 314 |
| 2024-04-03 | 270 | 362 | 261 | 346 | 12,396,200 | 346 |
| 2024-04-02 | 353 | 355 | 296 | 300 | 7,930,400 | 300 |
| 2024-04-01 | 332 | 362 | 296 | 349 | 14,156,500 | 349 |
| 2024-03-29 | 224 | 294 | 222 | 290 | 16,872,100 | 290 |
| 2024-03-28 | 185 | 228 | 181 | 220 | 13,299,600 | 220 |
| 2024-03-27 | 190 | 213 | 180 | 186 | 7,875,700 | 186 |
| 2024-03-26 | 165 | 205 | 161 | 199 | 17,712,600 | 199 |
| 2024-03-25 | 145 | 163 | 140 | 161 | 5,435,300 | 161 |
| 2024-03-22 | 146 | 147 | 138 | 140 | 2,300,700 | 140 |
| 2024-03-21 | 152 | 153 | 144 | 146 | 2,941,900 | 146 |
| 2024-03-19 | 139 | 154 | 137 | 151 | 4,942,800 | 151 |
| 2024-03-18 | 151 | 159 | 137 | 142 | 7,738,300 | 142 |
| 2024-03-15 | 116 | 147 | 116 | 136 | 8,485,800 | 136 |
| 2024-03-14 | 111 | 129 | 90 | 121 | 10,084,900 | 121 |
| 2024-03-13 | 131 | 138 | 118 | 120 | 4,672,000 | 120 |
| 2024-03-12 | 131 | 137 | 121 | 130 | 3,722,200 | 130 |
| 2024-03-11 | 130 | 143 | 125 | 133 | 4,027,800 | 133 |
| 2024-03-08 | 119 | 150 | 117 | 136 | 8,946,400 | 136 |
| 2024-03-07 | 145 | 147 | 116 | 132 | 11,291,200 | 132 |
| 2024-03-06 | 160 | 172 | 135 | 149 | 15,072,900 | 149 |
| 2024-03-05 | 140 | 163 | 127 | 163 | 28,430,500 | 163 |
| 2024-03-04 | 96 | 114 | 90 | 114 | 22,342,600 | 114 |
| 2024-03-01 | 76 | 90 | 71 | 84 | 26,875,700 | 84 |
| 2024-02-29 | 57 | 80 | 57 | 62 | 24,396,300 | 62 |
| 2024-02-28 | 48 | 56 | 47 | 53 | 4,366,300 | 53 |
| 2024-02-27 | 45 | 48 | 45 | 47 | 1,586,600 | 47 |
| 2024-02-26 | 43 | 57 | 42 | 44 | 7,677,600 | 44 |
| 2024-02-22 | 42 | 43 | 42 | 43 | 626,900 | 43 |
| 2024-02-21 | 42 | 43 | 41 | 43 | 532,700 | 43 |
| 2024-02-20 | 43 | 43 | 41 | 42 | 242,100 | 42 |
| 2024-02-19 | 39 | 43 | 38 | 43 | 619,600 | 43 |
| 2024-02-16 | 39 | 39 | 38 | 38 | 233,600 | 38 |
| 2024-02-15 | 40 | 40 | 38 | 39 | 1,073,500 | 39 |
| 2024-02-14 | 41 | 41 | 39 | 41 | 382,600 | 41 |
| 2024-02-13 | 41 | 41 | 40 | 40 | 294,500 | 40 |
| 2024-02-09 | 41 | 41 | 40 | 40 | 296,800 | 40 |
| 2024-02-08 | 41 | 42 | 41 | 41 | 85,300 | 41 |
| 2024-02-07 | 42 | 43 | 41 | 42 | 445,400 | 42 |
| 2024-02-06 | 41 | 42 | 41 | 42 | 177,500 | 42 |
| 2024-02-05 | 41 | 42 | 40 | 41 | 205,700 | 41 |
| 2024-02-02 | 39 | 41 | 39 | 41 | 216,500 | 41 |
| 2024-02-01 | 40 | 41 | 40 | 40 | 312,100 | 40 |
| 2024-01-31 | 40 | 41 | 40 | 41 | 216,100 | 41 |
| 2024-01-30 | 41 | 42 | 40 | 40 | 184,400 | 40 |
| 2024-01-29 | 42 | 42 | 40 | 41 | 438,200 | 41 |
| 2024-01-26 | 42 | 42 | 41 | 42 | 669,000 | 42 |
| 2024-01-25 | 42 | 43 | 41 | 43 | 215,800 | 43 |
| 2024-01-24 | 42 | 44 | 41 | 41 | 652,300 | 41 |
| 2024-01-23 | 42 | 43 | 42 | 42 | 448,300 | 42 |
| 2024-01-22 | 42 | 43 | 42 | 42 | 424,000 | 42 |
| 2024-01-19 | 40 | 42 | 40 | 42 | 331,300 | 42 |
| 2024-01-18 | 42 | 42 | 40 | 40 | 515,600 | 40 |
| 2024-01-17 | 43 | 43 | 40 | 42 | 1,119,100 | 42 |
| 2024-01-16 | 43 | 44 | 42 | 42 | 227,600 | 42 |
| 2024-01-15 | 44 | 44 | 43 | 44 | 557,700 | 44 |
| 2024-01-12 | 43 | 44 | 42 | 44 | 440,900 | 44 |
| 2024-01-11 | 44 | 44 | 41 | 43 | 994,300 | 43 |
| 2024-01-10 | 43 | 45 | 42 | 44 | 1,281,800 | 44 |
| 2024-01-09 | 43 | 43 | 42 | 43 | 521,700 | 43 |
| 2024-01-05 | 44 | 45 | 40 | 41 | 2,569,800 | 41 |
| 2024-01-04 | 38 | 40 | 37 | 40 | 389,500 | 40 |
分割・併合履歴 ： [2013-12-26]1株→100株
