ピクセルカンパニーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 127 | 136 | 123 | 130 | -7 | -5.1% | 4,902,700 |
| 2025/07/30 | 116 | 142 | 113 | 137 | +21 | +18.1% | 8,659,100 |
| 2025/07/29 | 126 | 126 | 115 | 116 | -14 | -10.8% | 5,491,600 |
| 2025/07/28 | 116 | 134 | 114 | 130 | +20 | +18.2% | 12,104,100 |
| 2025/07/25 | 103 | 111 | 101 | 110 | +8 | +7.8% | 3,831,200 |
| 2025/07/24 | 110 | 110 | 100 | 102 | -9 | -8.1% | 5,780,300 |
| 2025/07/23 | 128 | 135 | 109 | 111 | -2 | -1.8% | 12,889,600 |
| 2025/07/22 | 108 | 119 | 106 | 113 | +5 | +4.6% | 4,778,400 |
| 2025/07/18 | 107 | 109 | 99 | 108 | -2 | -1.8% | 4,875,500 |
| 2025/07/17 | 109 | 119 | 106 | 110 | +1 | +0.9% | 7,778,100 |
| 2025/07/16 | 122 | 141 | 108 | 109 | -24 | -18% | 14,061,900 |
| 2025/07/15 | 169 | 191 | 130 | 133 | -24 | -15.3% | 24,183,700 |
| 2025/07/14 | 133 | 168 | 121 | 157 | +39 | +33.1% | 28,610,700 |
| 2025/07/11 | 114 | 133 | 114 | 118 | +14 | +13.5% | 22,419,300 |
| 2025/07/10 | 95 | 109 | 93 | 104 | +11 | +11.8% | 9,236,500 |
| 2025/07/09 | 93 | 95 | 91 | 93 | ±0 | ±0% | 1,464,100 |
| 2025/07/08 | 91 | 93 | 88 | 93 | ±0 | ±0% | 1,993,000 |
| 2025/07/07 | 82 | 93 | 82 | 93 | +8 | +9.4% | 3,822,100 |
| 2025/07/04 | 84 | 92 | 82 | 85 | +2 | +2.4% | 4,249,200 |
| 2025/07/03 | 84 | 86 | 80 | 83 | ±0 | ±0% | 1,772,700 |
| 2025/07/02 | 77 | 83 | 75 | 83 | +6 | +7.8% | 1,425,400 |
| 2025/07/01 | 79 | 79 | 76 | 77 | -3 | -3.8% | 609,500 |
| 2025/06/30 | 77 | 81 | 76 | 80 | +5 | +6.7% | 1,430,100 |
| 2025/06/27 | 72 | 76 | 72 | 75 | +3 | +4.2% | 707,400 |
| 2025/06/26 | 72 | 74 | 71 | 72 | -2 | -2.7% | 457,500 |
| 2025/06/25 | 76 | 76 | 73 | 74 | -3 | -3.9% | 783,800 |
| 2025/06/24 | 80 | 83 | 76 | 77 | -3 | -3.8% | 1,740,400 |
| 2025/06/23 | 79 | 82 | 78 | 80 | -2 | -2.4% | 718,600 |
| 2025/06/20 | 82 | 85 | 77 | 82 | +7 | +9.3% | 3,421,400 |
| 2025/06/19 | 80 | 80 | 74 | 75 | -7 | -8.5% | 2,026,200 |
| 2025/06/18 | 96 | 96 | 82 | 82 | -10 | -10.9% | 4,666,800 |
| 2025/06/17 | 78 | 96 | 78 | 92 | +24 | +35.3% | 17,407,500 |
| 2025/06/16 | 68 | 70 | 66 | 68 | ±0 | ±0% | 863,100 |
| 2025/06/13 | 69 | 69 | 66 | 68 | -1 | -1.4% | 512,900 |
| 2025/06/12 | 69 | 70 | 68 | 69 | ±0 | ±0% | 389,200 |
| 2025/06/11 | 69 | 70 | 68 | 69 | +1 | +1.5% | 169,300 |
| 2025/06/10 | 70 | 70 | 68 | 68 | -2 | -2.9% | 546,000 |
| 2025/06/09 | 71 | 71 | 69 | 70 | ±0 | ±0% | 407,100 |
| 2025/06/06 | 69 | 70 | 69 | 70 | +1 | +1.4% | 213,500 |
| 2025/06/05 | 71 | 71 | 69 | 69 | -2 | -2.8% | 404,600 |
| 2025/06/04 | 71 | 71 | 69 | 71 | ±0 | ±0% | 172,500 |
| 2025/06/03 | 70 | 71 | 69 | 71 | +2 | +2.9% | 412,800 |
| 2025/06/02 | 71 | 72 | 68 | 69 | -5 | -6.8% | 772,000 |
| 2025/05/30 | 72 | 75 | 71 | 74 | +3 | +4.2% | 605,700 |
| 2025/05/29 | 74 | 75 | 71 | 71 | -3 | -4.1% | 897,500 |
| 2025/05/28 | 79 | 79 | 74 | 74 | -3 | -3.9% | 963,500 |
| 2025/05/27 | 77 | 79 | 75 | 77 | +1 | +1.3% | 1,270,800 |
| 2025/05/26 | 85 | 85 | 76 | 76 | -3 | -3.8% | 2,958,300 |
| 2025/05/23 | 75 | 85 | 72 | 79 | +7 | +9.7% | 6,426,500 |
| 2025/05/22 | 69 | 74 | 66 | 72 | +3 | +4.3% | 2,782,800 |
101～
150
件表示中 / 3853件
類似銘柄と比較する
現在ご覧いただいている「ピクセル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
