ピクセルカンパニーズ
2743スタンダード/卸売業/PIXEL COMPANYZ INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | 2.0 | 2.0 | 1.0 | 1.0 | -1.0 | -50.00% | 12,905,700 |
| 2026-01-14 | 2.0 | 3.0 | 2.0 | 2.0 | 0.0 | 0.00% | 20,290,100 |
| 2026-01-13 | 2.0 | 3.0 | 2.0 | 2.0 | -1.0 | -33.33% | 10,985,500 |
| 2026-01-09 | 4.0 | 4.0 | 2.0 | 3.0 | -1.0 | -25.00% | 18,868,400 |
| 2026-01-08 | 4.0 | 5.0 | 3.0 | 4.0 | 0.0 | 0.00% | 7,099,000 |
| 2026-01-07 | 4.0 | 5.0 | 3.0 | 4.0 | -1.0 | -20.00% | 18,475,500 |
| 2026-01-06 | 5.0 | 5.0 | 4.0 | 5.0 | 0.0 | 0.00% | 3,571,000 |
| 2026-01-05 | 6.0 | 7.0 | 4.0 | 5.0 | -1.0 | -16.67% | 19,064,100 |
| 2025-12-30 | 6.0 | 9.0 | 5.0 | 6.0 | +1.0 | +20.00% | 27,339,200 |
| 2025-12-29 | 6.0 | 6.0 | 5.0 | 5.0 | -1.0 | -16.67% | 2,508,400 |
| 2025-12-26 | 7.0 | 7.0 | 5.0 | 6.0 | -1.0 | -14.29% | 15,189,700 |
| 2025-12-25 | 7.0 | 8.0 | 7.0 | 7.0 | 0.0 | 0.00% | 4,092,100 |
| 2025-12-24 | 8.0 | 8.0 | 6.0 | 7.0 | -1.0 | -12.50% | 12,734,600 |
| 2025-12-23 | 8.0 | 9.0 | 7.0 | 8.0 | 0.0 | 0.00% | 11,147,600 |
| 2025-12-22 | 7.0 | 8.0 | 6.0 | 8.0 | 0.0 | 0.00% | 12,208,200 |
| 2025-12-19 | 9.0 | 10.0 | 7.0 | 8.0 | 0.0 | 0.00% | 17,830,200 |
| 2025-12-18 | 7.0 | 9.0 | 6.0 | 8.0 | +2.0 | +33.33% | 18,409,300 |
| 2025-12-17 | 7.0 | 7.0 | 5.0 | 6.0 | -1.0 | -14.29% | 16,542,500 |
| 2025-12-16 | 9.0 | 11.0 | 7.0 | 7.0 | -30.0 | -81.08% | 69,127,900 |
| 2025-12-15 | 40.0 | 40.0 | 37.0 | 37.0 | -3.0 | -7.50% | 3,787,200 |
| 2025-12-12 | 43.0 | 44.0 | 38.0 | 40.0 | -8.0 | -16.67% | 9,064,600 |
| 2025-12-11 | 61.0 | 67.0 | 46.0 | 48.0 | -6.0 | -11.11% | 20,838,600 |
| 2025-12-10 | 37.0 | 62.0 | 36.0 | 54.0 | +20.0 | +58.82% | 35,379,000 |
| 2025-12-09 | 31.0 | 34.0 | 29.0 | 34.0 | +3.0 | +9.68% | 3,572,200 |
| 2025-12-08 | 27.0 | 34.0 | 27.0 | 31.0 | +4.0 | +14.81% | 3,646,200 |
| 2025-12-05 | 30.0 | 31.0 | 27.0 | 27.0 | -4.0 | -12.90% | 4,283,700 |
| 2025-12-04 | 32.0 | 33.0 | 30.0 | 31.0 | -2.0 | -6.06% | 3,687,400 |
| 2025-12-03 | 37.0 | 38.0 | 33.0 | 33.0 | -5.0 | -13.16% | 3,421,300 |
| 2025-12-02 | 35.0 | 42.0 | 34.0 | 38.0 | +3.0 | +8.57% | 7,158,600 |
| 2025-12-01 | 34.0 | 36.0 | 32.0 | 35.0 | -4.0 | -10.26% | 8,749,600 |
| 2025-11-28 | 57.0 | 60.0 | 36.0 | 39.0 | -26.0 | -40.00% | 14,815,100 |
| 2025-11-27 | 67.0 | 69.0 | 64.0 | 65.0 | -11.0 | -14.47% | 5,026,900 |
| 2025-11-26 | 72.0 | 79.0 | 72.0 | 76.0 | +5.0 | +7.04% | 1,900,500 |
| 2025-11-25 | 75.0 | 76.0 | 70.0 | 71.0 | -1.0 | -1.39% | 1,382,000 |
| 2025-11-21 | 68.0 | 73.0 | 66.0 | 72.0 | +2.0 | +2.86% | 1,186,300 |
| 2025-11-20 | 69.0 | 71.0 | 66.0 | 70.0 | +2.0 | +2.94% | 1,288,800 |
| 2025-11-19 | 67.0 | 70.0 | 65.0 | 68.0 | -4.0 | -5.56% | 2,167,500 |
| 2025-11-18 | 65.0 | 79.0 | 65.0 | 72.0 | +8.0 | +12.50% | 4,281,000 |
| 2025-11-17 | 68.0 | 71.0 | 62.0 | 64.0 | -15.0 | -18.99% | 5,334,900 |
| 2025-11-14 | 78.0 | 81.0 | 77.0 | 79.0 | +3.0 | +3.95% | 1,516,600 |
| 2025-11-13 | 75.0 | 82.0 | 74.0 | 76.0 | +3.0 | +4.11% | 3,506,800 |
| 2025-11-12 | 82.0 | 84.0 | 73.0 | 73.0 | -11.0 | -13.10% | 3,296,500 |
| 2025-11-11 | 71.0 | 90.0 | 70.0 | 84.0 | -17.0 | -16.83% | 10,510,500 |
| 2025-11-10 | 102.0 | 105.0 | 98.0 | 101.0 | -1.0 | -0.98% | 1,064,200 |
| 2025-11-07 | 104.0 | 105.0 | 100.0 | 102.0 | -5.0 | -4.67% | 1,670,600 |
| 2025-11-06 | 108.0 | 110.0 | 105.0 | 107.0 | -2.0 | -1.83% | 1,019,200 |
| 2025-11-05 | 109.0 | 111.0 | 104.0 | 109.0 | -3.0 | -2.68% | 1,500,000 |
| 2025-11-04 | 122.0 | 122.0 | 111.0 | 112.0 | -10.0 | -8.20% | 1,510,200 |
| 2025-10-31 | 121.0 | 128.0 | 120.0 | 122.0 | +1.0 | +0.83% | 1,951,600 |
| 2025-10-30 | 119.0 | 124.0 | 115.0 | 121.0 | +1.0 | +0.83% | 1,229,200 |
| 2025-10-29 | 116.0 | 120.0 | 114.0 | 120.0 | +4.0 | +3.45% | 930,100 |
| 2025-10-28 | 116.0 | 118.0 | 113.0 | 116.0 | -2.0 | -1.69% | 1,354,700 |
| 2025-10-27 | 120.0 | 121.0 | 117.0 | 118.0 | -3.0 | -2.48% | 1,398,900 |
| 2025-10-24 | 125.0 | 126.0 | 120.0 | 121.0 | -4.0 | -3.20% | 1,741,300 |
| 2025-10-23 | 125.0 | 127.0 | 123.0 | 125.0 | -7.0 | -5.30% | 1,801,000 |
| 2025-10-22 | 129.0 | 135.0 | 127.0 | 132.0 | +4.0 | +3.13% | 1,012,800 |
| 2025-10-21 | 129.0 | 131.0 | 126.0 | 128.0 | -3.0 | -2.29% | 1,415,200 |
| 2025-10-20 | 132.0 | 139.0 | 131.0 | 131.0 | -3.0 | -2.24% | 1,255,500 |
| 2025-10-17 | 130.0 | 139.0 | 125.0 | 134.0 | +2.0 | +1.52% | 1,481,900 |
| 2025-10-16 | 125.0 | 135.0 | 123.0 | 132.0 | +7.0 | +5.60% | 1,364,600 |
| 2025-10-15 | 128.0 | 132.0 | 123.0 | 125.0 | -8.0 | -6.02% | 1,561,400 |
| 2025-10-14 | 138.0 | 138.0 | 122.0 | 133.0 | -6.0 | -4.32% | 3,411,600 |
| 2025-10-10 | 139.0 | 143.0 | 138.0 | 139.0 | -1.0 | -0.71% | 1,141,700 |
| 2025-10-09 | 140.0 | 143.0 | 137.0 | 140.0 | +2.0 | +1.45% | 1,390,300 |
| 2025-10-08 | 139.0 | 141.0 | 137.0 | 138.0 | -1.0 | -0.72% | 1,386,500 |
| 2025-10-07 | 139.0 | 144.0 | 136.0 | 139.0 | -5.0 | -3.47% | 2,408,700 |
| 2025-10-06 | 151.0 | 152.0 | 140.0 | 144.0 | -4.0 | -2.70% | 2,604,200 |
| 2025-10-03 | 175.0 | 188.0 | 146.0 | 148.0 | -22.0 | -12.94% | 15,153,400 |
| 2025-10-02 | 161.0 | 174.0 | 159.0 | 170.0 | +4.0 | +2.41% | 6,573,800 |
| 2025-10-01 | 145.0 | 166.0 | 140.0 | 166.0 | +30.0 | +22.06% | 8,678,300 |
| 2025-09-30 | 145.0 | 146.0 | 136.0 | 136.0 | -9.0 | -6.21% | 2,257,300 |
| 2025-09-29 | 151.0 | 153.0 | 140.0 | 145.0 | -2.0 | -1.36% | 4,203,200 |
| 2025-09-26 | 149.0 | 154.0 | 144.0 | 147.0 | +3.0 | +2.08% | 3,789,700 |
| 2025-09-25 | 158.0 | 171.0 | 133.0 | 144.0 | -13.0 | -8.28% | 11,076,800 |
| 2025-09-24 | 167.0 | 167.0 | 152.0 | 157.0 | -12.0 | -7.10% | 4,350,500 |
| 2025-09-22 | 166.0 | 180.0 | 163.0 | 169.0 | +8.0 | +4.97% | 9,332,900 |
| 2025-09-19 | 155.0 | 166.0 | 147.0 | 161.0 | +3.0 | +1.90% | 4,934,400 |
| 2025-09-18 | 167.0 | 167.0 | 155.0 | 158.0 | -5.0 | -3.07% | 2,840,900 |
| 2025-09-17 | 161.0 | 166.0 | 152.0 | 163.0 | -3.0 | -1.81% | 4,444,600 |
| 2025-09-16 | 146.0 | 173.0 | 146.0 | 166.0 | +22.0 | +15.28% | 9,440,200 |
| 2025-09-12 | 149.0 | 149.0 | 136.0 | 144.0 | -1.0 | -0.69% | 2,520,400 |
| 2025-09-11 | 133.0 | 157.0 | 130.0 | 145.0 | +14.0 | +10.69% | 8,150,400 |
| 2025-09-10 | 131.0 | 132.0 | 124.0 | 131.0 | -4.0 | -2.96% | 2,709,400 |
| 2025-09-09 | 142.0 | 142.0 | 131.0 | 135.0 | -9.0 | -6.25% | 3,889,600 |
| 2025-09-08 | 151.0 | 152.0 | 141.0 | 144.0 | -10.0 | -6.49% | 2,550,200 |
| 2025-09-05 | 155.0 | 159.0 | 151.0 | 154.0 | -4.0 | -2.53% | 1,938,200 |
| 2025-09-04 | 152.0 | 162.0 | 148.0 | 158.0 | +8.0 | +5.33% | 3,926,600 |
| 2025-09-03 | 151.0 | 154.0 | 149.0 | 150.0 | -3.0 | -1.96% | 1,635,600 |
| 2025-09-02 | 164.0 | 166.0 | 148.0 | 153.0 | -6.0 | -3.77% | 4,747,200 |
| 2025-09-01 | 158.0 | 168.0 | 154.0 | 159.0 | -7.0 | -4.22% | 3,983,100 |
| 2025-08-29 | 171.0 | 177.0 | 164.0 | 166.0 | -13.0 | -7.26% | 6,203,900 |
| 2025-08-28 | 160.0 | 201.0 | 156.0 | 179.0 | +19.0 | +11.88% | 15,886,500 |
| 2025-08-27 | 182.0 | 193.0 | 146.0 | 160.0 | -32.0 | -16.67% | 15,191,800 |
| 2025-08-26 | 205.0 | 245.0 | 172.0 | 192.0 | -13.0 | -6.34% | 21,405,200 |
| 2025-08-25 | 205.0 | 205.0 | 200.0 | 205.0 | +50.0 | +32.26% | 4,792,100 |
| 2025-08-22 | 148.0 | 156.0 | 142.0 | 155.0 | +4.0 | +2.65% | 5,959,200 |
| 2025-08-21 | 149.0 | 156.0 | 143.0 | 151.0 | -2.0 | -1.31% | 5,281,400 |
| 2025-08-20 | 158.0 | 162.0 | 146.0 | 153.0 | 0.0 | 0.00% | 7,307,100 |
| 2025-08-19 | 134.0 | 167.0 | 125.0 | 153.0 | +20.0 | +15.04% | 18,921,900 |
| 2025-08-18 | 128.0 | 135.0 | 121.0 | 133.0 | +12.0 | +9.92% | 7,340,700 |
| 2025-08-15 | 107.0 | 131.0 | 107.0 | 121.0 | +11.0 | +10.00% | 9,963,400 |
| 2025-08-14 | 104.0 | 112.0 | 104.0 | 110.0 | +7.0 | +6.80% | 2,341,900 |
| 2025-08-13 | 106.0 | 107.0 | 103.0 | 103.0 | -4.0 | -3.74% | 937,200 |
| 2025-08-12 | 106.0 | 108.0 | 103.0 | 107.0 | -1.0 | -0.93% | 1,257,200 |
| 2025-08-08 | 108.0 | 111.0 | 107.0 | 108.0 | 0.0 | 0.00% | 1,269,400 |
| 2025-08-07 | 111.0 | 112.0 | 108.0 | 108.0 | -3.0 | -2.70% | 1,393,000 |
| 2025-08-06 | 113.0 | 114.0 | 111.0 | 111.0 | -3.0 | -2.63% | 1,638,900 |
| 2025-08-05 | 119.0 | 121.0 | 112.0 | 114.0 | -4.0 | -3.39% | 2,541,500 |
| 2025-08-04 | 118.0 | 122.0 | 114.0 | 118.0 | -7.0 | -5.60% | 2,591,500 |
| 2025-08-01 | 133.0 | 139.0 | 125.0 | 125.0 | -5.0 | -3.85% | 4,615,900 |
| 2025-07-31 | 127.0 | 136.0 | 123.0 | 130.0 | -7.0 | -5.11% | 4,902,700 |
| 2025-07-30 | 116.0 | 142.0 | 113.0 | 137.0 | +21.0 | +18.10% | 8,659,100 |
| 2025-07-29 | 126.0 | 126.0 | 115.0 | 116.0 | -14.0 | -10.77% | 5,491,600 |
| 2025-07-28 | 116.0 | 134.0 | 114.0 | 130.0 | +20.0 | +18.18% | 12,104,100 |
| 2025-07-25 | 103.0 | 111.0 | 101.0 | 110.0 | +8.0 | +7.84% | 3,831,200 |
| 2025-07-24 | 110.0 | 110.0 | 100.0 | 102.0 | -9.0 | -8.11% | 5,780,300 |
| 2025-07-23 | 128.0 | 135.0 | 109.0 | 111.0 | -2.0 | -1.77% | 12,889,600 |
| 2025-07-22 | 108.0 | 119.0 | 106.0 | 113.0 | +5.0 | +4.63% | 4,778,400 |
| 2025-07-18 | 107.0 | 109.0 | 99.0 | 108.0 | -2.0 | -1.82% | 4,875,500 |
| 2025-07-17 | 109.0 | 119.0 | 106.0 | 110.0 | — | — | 7,778,100 |
直近120営業日分を表示