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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
