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
2025-12-10	37	62	36	54	35,379,000	54
2025-12-09	31	34	29	34	3,572,200	34
2025-12-08	27	34	27	31	3,646,200	31
2025-12-05	30	31	27	27	4,283,700	27
2025-12-04	32	33	30	31	3,687,400	31
2025-12-03	37	38	33	33	3,421,300	33
2025-12-02	35	42	34	38	7,158,600	38
2025-12-01	34	36	32	35	8,749,600	35
2025-11-28	57	60	36	39	14,815,100	39
2025-11-27	67	69	64	65	5,026,900	65
2025-11-26	72	79	72	76	1,900,500	76
2025-11-25	75	76	70	71	1,382,000	71
2025-11-21	68	73	66	72	1,186,300	72
2025-11-20	69	71	66	70	1,288,800	70
2025-11-19	67	70	65	68	2,167,500	68
2025-11-18	65	79	65	72	4,281,000	72
2025-11-17	68	71	62	64	5,334,900	64
2025-11-14	78	81	77	79	1,516,600	79
2025-11-13	75	82	74	76	3,506,800	76
2025-11-12	82	84	73	73	3,296,500	73
2025-11-11	71	90	70	84	10,510,500	84
2025-11-10	102	105	98	101	1,064,200	101
2025-11-07	104	105	100	102	1,670,600	102
2025-11-06	108	110	105	107	1,019,200	107
2025-11-05	109	111	104	109	1,500,000	109
2025-11-04	122	122	111	112	1,510,200	112
2025-10-31	121	128	120	122	1,951,600	122
2025-10-30	119	124	115	121	1,229,200	121
2025-10-29	116	120	114	120	930,100	120
2025-10-28	116	118	113	116	1,354,700	116
2025-10-27	120	121	117	118	1,398,900	118
2025-10-24	125	126	120	121	1,741,300	121
2025-10-23	125	127	123	125	1,801,000	125
2025-10-22	129	135	127	132	1,012,800	132
2025-10-21	129	131	126	128	1,415,200	128
2025-10-20	132	139	131	131	1,255,500	131
2025-10-17	130	139	125	134	1,481,900	134
2025-10-16	125	135	123	132	1,364,600	132
2025-10-15	128	132	123	125	1,561,400	125
2025-10-14	138	138	122	133	3,411,600	133
2025-10-10	139	143	138	139	1,141,700	139
2025-10-09	140	143	137	140	1,390,300	140
2025-10-08	139	141	137	138	1,386,500	138
2025-10-07	139	144	136	139	2,408,700	139
2025-10-06	151	152	140	144	2,604,200	144
2025-10-03	175	188	146	148	15,153,400	148
2025-10-02	161	174	159	170	6,573,800	170
2025-10-01	145	166	140	166	8,678,300	166
2025-09-30	145	146	136	136	2,257,300	136
2025-09-29	151	153	140	145	4,203,200	145
2025-09-26	149	154	144	147	3,789,700	147
2025-09-25	158	171	133	144	11,076,800	144
2025-09-24	167	167	152	157	4,350,500	157
2025-09-22	166	180	163	169	9,332,900	169
2025-09-19	155	166	147	161	4,934,400	161
2025-09-18	167	167	155	158	2,840,900	158
2025-09-17	161	166	152	163	4,444,600	163
2025-09-16	146	173	146	166	9,440,200	166
2025-09-12	149	149	136	144	2,520,400	144
2025-09-11	133	157	130	145	8,150,400	145
2025-09-10	131	132	124	131	2,709,400	131
2025-09-09	142	142	131	135	3,889,600	135
2025-09-08	151	152	141	144	2,550,200	144
2025-09-05	155	159	151	154	1,938,200	154
2025-09-04	152	162	148	158	3,926,600	158
2025-09-03	151	154	149	150	1,635,600	150
2025-09-02	164	166	148	153	4,747,200	153
2025-09-01	158	168	154	159	3,983,100	159
2025-08-29	171	177	164	166	6,203,900	166
2025-08-28	160	201	156	179	15,886,500	179
2025-08-27	182	193	146	160	15,191,800	160
2025-08-26	205	245	172	192	21,405,200	192
2025-08-25	205	205	200	205	4,792,100	205
2025-08-22	148	156	142	155	5,959,200	155
2025-08-21	149	156	143	151	5,281,400	151
2025-08-20	158	162	146	153	7,307,100	153
2025-08-19	134	167	125	153	18,921,900	153
2025-08-18	128	135	121	133	7,340,700	133
2025-08-15	107	131	107	121	9,963,400	121
2025-08-14	104	112	104	110	2,341,900	110
2025-08-13	106	107	103	103	937,200	103
2025-08-12	106	108	103	107	1,257,200	107
2025-08-08	108	111	107	108	1,269,400	108
2025-08-07	111	112	108	108	1,393,000	108
2025-08-06	113	114	111	111	1,638,900	111
2025-08-05	119	121	112	114	2,541,500	114
2025-08-04	118	122	114	118	2,591,500	118
2025-08-01	133	139	125	125	4,615,900	125
2025-07-31	127	136	123	130	4,902,700	130
2025-07-30	116	142	113	137	8,659,100	137
2025-07-29	126	126	115	116	5,491,600	116
2025-07-28	116	134	114	130	12,104,100	130
2025-07-25	103	111	101	110	3,831,200	110
2025-07-24	110	110	100	102	5,780,300	102
2025-07-23	128	135	109	111	12,889,600	111
2025-07-22	108	119	106	113	4,778,400	113
2025-07-18	107	109	99	108	4,875,500	108
2025-07-17	109	119	106	110	7,778,100	110
2025-07-16	122	141	108	109	14,061,900	109
2025-07-15	169	191	130	133	24,183,700	133
2025-07-14	133	168	121	157	28,610,700	157
2025-07-11	114	133	114	118	22,419,300	118
2025-07-10	95	109	93	104	9,236,500	104
2025-07-09	93	95	91	93	1,464,100	93
2025-07-08	91	93	88	93	1,993,000	93
2025-07-07	82	93	82	93	3,822,100	93
2025-07-04	84	92	82	85	4,249,200	85
2025-07-03	84	86	80	83	1,772,700	83
2025-07-02	77	83	75	83	1,425,400	83
2025-07-01	79	79	76	77	609,500	77
2025-06-30	77	81	76	80	1,430,100	80
2025-06-27	72	76	72	75	707,400	75
2025-06-26	72	74	71	72	457,500	72
2025-06-25	76	76	73	74	783,800	74
2025-06-24	80	83	76	77	1,740,400	77
2025-06-23	79	82	78	80	718,600	80
2025-06-20	82	85	77	82	3,421,400	82
2025-06-19	80	80	74	75	2,026,200	75
2025-06-18	96	96	82	82	4,666,800	82
2025-06-17	78	96	78	92	17,407,500	92
2025-06-16	68	70	66	68	863,100	68
2025-06-13	69	69	66	68	512,900	68
2025-06-12	69	70	68	69	389,200	69
2025-06-11	69	70	68	69	169,300	69
2025-06-10	70	70	68	68	546,000	68
2025-06-09	71	71	69	70	407,100	70
2025-06-06	69	70	69	70	213,500	70
2025-06-05	71	71	69	69	404,600	69
2025-06-04	71	71	69	71	172,500	71
2025-06-03	70	71	69	71	412,800	71
2025-06-02	71	72	68	69	772,000	69
2025-05-30	72	75	71	74	605,700	74
2025-05-29	74	75	71	71	897,500	71
2025-05-28	79	79	74	74	963,500	74
2025-05-27	77	79	75	77	1,270,800	77
2025-05-26	85	85	76	76	2,958,300	76
2025-05-23	75	85	72	79	6,426,500	79
2025-05-22	69	74	66	72	2,782,800	72
2025-05-21	59	77	58	69	10,083,400	69
2025-05-20	59	59	58	58	393,500	58
2025-05-19	60	61	58	59	546,600	59
2025-05-16	59	61	58	61	522,200	61
2025-05-15	59	60	59	59	78,000	59
2025-05-14	57	61	57	60	1,195,400	60
2025-05-13	57	58	56	58	609,800	58
2025-05-12	58	58	56	57	434,900	57
2025-05-09	58	59	57	59	545,100	59
2025-05-08	58	59	57	58	383,800	58
2025-05-07	59	60	58	59	427,800	59
2025-05-02	60	60	59	60	370,700	60
2025-05-01	61	61	59	59	391,200	59
2025-04-30	60	68	56	59	4,383,300	59
2025-04-28	63	70	58	60	7,750,100	60
2025-04-25	65	65	63	63	358,500	63
2025-04-24	64	66	63	64	472,500	64
2025-04-23	66	66	64	64	459,200	64
2025-04-22	63	70	62	64	5,203,500	64
2025-04-21	64	64	62	62	426,900	62
2025-04-18	66	71	62	63	3,237,300	63
2025-04-17	65	74	62	65	3,038,100	65
2025-04-16	66	75	63	64	2,683,700	64
2025-04-15	67	67	66	66	132,200	66
2025-04-14	67	68	66	67	394,200	67
2025-04-11	67	67	63	66	411,300	66
2025-04-10	73	73	65	66	735,800	66
2025-04-09	64	65	61	64	891,200	64
2025-04-08	62	71	57	66	2,196,200	66
2025-04-07	59	60	54	55	1,656,600	55
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

2025年12月
日	月	火	水	木	金	土
	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
« 11月28日