PCIホールディングス(3918)の株価時系列情報
PCIホールディングス(3918)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 948 | 953 | 940 | 943 | 42,100 |
2024/03/27 | 966 | 968 | 959 | 964 | 29,500 |
2024/03/26 | 959 | 965 | 952 | 956 | 39,400 |
2024/03/25 | 960 | 967 | 948 | 961 | 40,200 |
2024/03/22 | 952 | 960 | 944 | 960 | 23,800 |
2024/03/21 | 965 | 965 | 948 | 948 | 34,800 |
2024/03/19 | 935 | 954 | 933 | 948 | 28,200 |
2024/03/18 | 939 | 939 | 932 | 935 | 22,700 |
2024/03/15 | 930 | 933 | 924 | 933 | 32,200 |
2024/03/14 | 928 | 932 | 922 | 931 | 14,300 |
2024/03/13 | 940 | 946 | 922 | 925 | 38,200 |
2024/03/12 | 923 | 933 | 918 | 929 | 33,700 |
2024/03/11 | 940 | 940 | 922 | 926 | 97,800 |
2024/03/08 | 940 | 951 | 938 | 942 | 38,300 |
2024/03/07 | 949 | 952 | 940 | 941 | 47,700 |
2024/03/06 | 938 | 951 | 938 | 946 | 26,200 |
2024/03/05 | 944 | 944 | 936 | 941 | 20,800 |
2024/03/04 | 940 | 945 | 934 | 943 | 30,500 |
2024/03/01 | 940 | 940 | 932 | 937 | 33,000 |
2024/02/29 | 952 | 953 | 934 | 934 | 90,300 |
2024/02/28 | 956 | 960 | 952 | 952 | 18,400 |
2024/02/27 | 950 | 955 | 948 | 955 | 15,600 |
2024/02/26 | 959 | 959 | 947 | 947 | 41,000 |
2024/02/22 | 948 | 970 | 943 | 953 | 85,400 |
2024/02/21 | 943 | 943 | 933 | 941 | 36,100 |
2024/02/20 | 950 | 950 | 941 | 941 | 28,200 |
2024/02/19 | 935 | 943 | 932 | 943 | 28,500 |
2024/02/16 | 925 | 938 | 924 | 931 | 44,100 |
2024/02/15 | 937 | 945 | 918 | 925 | 81,300 |
2024/02/14 | 957 | 957 | 936 | 937 | 65,300 |
2024/02/13 | 966 | 966 | 950 | 961 | 81,300 |
2024/02/09 | 967 | 977 | 959 | 959 | 46,400 |
2024/02/08 | 980 | 980 | 941 | 968 | 152,100 |
2024/02/07 | 1,014 | 1,019 | 1,009 | 1,014 | 41,600 |
2024/02/06 | 1,018 | 1,019 | 1,010 | 1,011 | 13,900 |
2024/02/05 | 1,020 | 1,020 | 1,009 | 1,018 | 30,000 |
2024/02/02 | 1,005 | 1,021 | 1,002 | 1,009 | 33,300 |
2024/02/01 | 1,015 | 1,021 | 1,003 | 1,004 | 23,900 |
2024/01/31 | 1,005 | 1,024 | 1,005 | 1,020 | 34,400 |
2024/01/30 | 1,027 | 1,030 | 1,001 | 1,001 | 101,900 |
2024/01/29 | 1,013 | 1,025 | 1,010 | 1,025 | 22,400 |
2024/01/26 | 1,017 | 1,017 | 1,008 | 1,008 | 27,900 |
2024/01/25 | 1,009 | 1,016 | 1,006 | 1,016 | 27,900 |
2024/01/24 | 1,008 | 1,012 | 1,004 | 1,007 | 20,200 |
2024/01/23 | 1,007 | 1,013 | 1,000 | 1,002 | 30,200 |
2024/01/22 | 992 | 1,006 | 992 | 1,003 | 26,700 |
2024/01/19 | 996 | 999 | 989 | 990 | 52,800 |
2024/01/18 | 999 | 1,001 | 997 | 999 | 18,200 |
2024/01/17 | 1,001 | 1,013 | 999 | 999 | 30,700 |
2024/01/16 | 1,009 | 1,010 | 997 | 1,001 | 42,200 |
2024/01/15 | 1,000 | 1,010 | 998 | 1,010 | 26,200 |
2024/01/12 | 1,007 | 1,008 | 997 | 1,003 | 58,700 |
2024/01/11 | 1,015 | 1,016 | 1,009 | 1,013 | 18,000 |
2024/01/10 | 1,020 | 1,022 | 1,011 | 1,011 | 27,400 |
2024/01/09 | 1,014 | 1,023 | 1,009 | 1,020 | 28,100 |
2024/01/05 | 1,024 | 1,024 | 1,008 | 1,008 | 23,500 |
2024/01/04 | 1,000 | 1,024 | 999 | 1,024 | 49,600 |
2023/12/29 | 1,000 | 1,012 | 998 | 1,012 | 16,500 |
2023/12/28 | 1,007 | 1,012 | 996 | 1,000 | 45,500 |
2023/12/27 | 1,000 | 1,008 | 997 | 1,007 | 34,900 |
2023/12/26 | 998 | 1,011 | 995 | 995 | 46,700 |
2023/12/25 | 1,008 | 1,015 | 993 | 998 | 62,800 |
2023/12/22 | 1,005 | 1,019 | 1,005 | 1,012 | 32,100 |
2023/12/21 | 1,013 | 1,016 | 1,006 | 1,006 | 32,600 |
2023/12/20 | 1,028 | 1,035 | 1,021 | 1,028 | 40,000 |
2023/12/19 | 1,028 | 1,035 | 1,026 | 1,035 | 15,500 |
2023/12/18 | 1,044 | 1,044 | 1,022 | 1,040 | 23,600 |
2023/12/15 | 1,058 | 1,067 | 1,037 | 1,044 | 34,600 |
2023/12/14 | 1,069 | 1,087 | 1,032 | 1,037 | 48,200 |
2023/12/13 | 1,043 | 1,087 | 1,043 | 1,064 | 71,400 |
2023/12/12 | 1,038 | 1,067 | 1,035 | 1,042 | 47,700 |
2023/12/11 | 1,011 | 1,035 | 1,011 | 1,033 | 45,700 |
2023/12/08 | 1,003 | 1,024 | 1,003 | 1,011 | 47,100 |
2023/12/07 | 1,042 | 1,042 | 1,018 | 1,018 | 43,600 |
2023/12/06 | 1,038 | 1,050 | 1,038 | 1,046 | 20,700 |
2023/12/05 | 1,060 | 1,061 | 1,035 | 1,035 | 21,500 |
2023/12/04 | 1,036 | 1,071 | 1,036 | 1,066 | 35,500 |
2023/12/01 | 1,031 | 1,048 | 1,030 | 1,035 | 20,000 |
2023/11/30 | 1,035 | 1,045 | 1,032 | 1,039 | 30,000 |
2023/11/29 | 1,045 | 1,064 | 1,031 | 1,031 | 39,200 |
2023/11/28 | 1,073 | 1,078 | 1,045 | 1,045 | 29,100 |
2023/11/27 | 1,080 | 1,104 | 1,068 | 1,073 | 95,600 |
2023/11/24 | 1,063 | 1,088 | 1,061 | 1,080 | 66,300 |
2023/11/22 | 1,047 | 1,066 | 1,047 | 1,059 | 59,900 |
2023/11/21 | 1,029 | 1,065 | 1,029 | 1,058 | 74,800 |
2023/11/20 | 1,010 | 1,037 | 1,010 | 1,029 | 62,300 |
2023/11/17 | 990 | 1,010 | 990 | 1,010 | 86,500 |
2023/11/16 | 989 | 1,018 | 984 | 995 | 256,200 |
2023/11/15 | 944 | 950 | 933 | 940 | 54,200 |
2023/11/14 | 935 | 944 | 931 | 935 | 89,200 |
2023/11/13 | 933 | 955 | 924 | 930 | 256,200 |
2023/11/10 | 1,047 | 1,056 | 1,044 | 1,053 | 45,400 |
2023/11/09 | 1,041 | 1,060 | 1,031 | 1,060 | 22,400 |
2023/11/08 | 1,045 | 1,057 | 1,033 | 1,038 | 37,600 |
2023/11/07 | 1,052 | 1,061 | 1,044 | 1,044 | 23,700 |
2023/11/06 | 1,063 | 1,066 | 1,055 | 1,060 | 25,100 |
2023/11/02 | 1,051 | 1,060 | 1,043 | 1,057 | 31,700 |
2023/11/01 | 1,040 | 1,054 | 1,040 | 1,054 | 44,100 |
2023/10/31 | 1,011 | 1,039 | 1,010 | 1,039 | 55,900 |
2023/10/30 | 1,022 | 1,032 | 1,011 | 1,011 | 82,900 |
2023/10/27 | 1,005 | 1,026 | 1,001 | 1,026 | 25,000 |
2023/10/26 | 1,024 | 1,026 | 1,006 | 1,011 | 36,600 |
2023/10/25 | 1,012 | 1,025 | 1,012 | 1,018 | 54,500 |
2023/10/24 | 994 | 1,010 | 977 | 1,005 | 50,200 |
2023/10/23 | 1,001 | 1,007 | 992 | 993 | 44,300 |
2023/10/20 | 1,006 | 1,013 | 999 | 1,009 | 27,600 |
2023/10/19 | 1,010 | 1,018 | 1,007 | 1,011 | 22,700 |
2023/10/18 | 1,016 | 1,026 | 1,005 | 1,026 | 39,700 |
2023/10/17 | 1,012 | 1,021 | 1,006 | 1,009 | 40,200 |
2023/10/16 | 1,010 | 1,016 | 1,003 | 1,008 | 36,800 |
2023/10/13 | 1,030 | 1,032 | 1,021 | 1,021 | 38,300 |
2023/10/12 | 1,034 | 1,039 | 1,030 | 1,037 | 22,800 |
2023/10/11 | 1,045 | 1,047 | 1,036 | 1,040 | 25,000 |
2023/10/10 | 1,037 | 1,051 | 1,037 | 1,051 | 33,000 |
2023/10/06 | 1,034 | 1,038 | 1,031 | 1,035 | 15,400 |
2023/10/05 | 1,018 | 1,034 | 1,018 | 1,027 | 44,000 |
2023/10/04 | 1,015 | 1,026 | 1,001 | 1,007 | 80,300 |
2023/10/03 | 1,047 | 1,050 | 1,030 | 1,033 | 60,300 |
2023/10/02 | 1,058 | 1,075 | 1,054 | 1,054 | 40,000 |
2023/09/29 | 1,065 | 1,065 | 1,042 | 1,053 | 32,600 |
2023/09/28 | 1,061 | 1,063 | 1,050 | 1,054 | 28,900 |
2023/09/27 | 1,068 | 1,079 | 1,060 | 1,079 | 23,000 |
2023/09/26 | 1,086 | 1,086 | 1,070 | 1,070 | 21,300 |
2023/09/25 | 1,087 | 1,091 | 1,075 | 1,079 | 31,400 |
2023/09/22 | 1,070 | 1,079 | 1,066 | 1,072 | 16,300 |
2023/09/21 | 1,083 | 1,089 | 1,072 | 1,079 | 32,500 |
2023/09/20 | 1,092 | 1,104 | 1,085 | 1,087 | 39,200 |
2023/09/19 | 1,083 | 1,105 | 1,080 | 1,100 | 47,900 |
2023/09/15 | 1,097 | 1,098 | 1,082 | 1,092 | 44,900 |
2023/09/14 | 1,107 | 1,112 | 1,095 | 1,095 | 19,500 |
2023/09/13 | 1,101 | 1,112 | 1,092 | 1,107 | 45,200 |
2023/09/12 | 1,095 | 1,109 | 1,091 | 1,100 | 41,800 |
2023/09/11 | 1,086 | 1,087 | 1,075 | 1,085 | 21,800 |
2023/09/08 | 1,076 | 1,094 | 1,072 | 1,085 | 60,200 |
2023/09/07 | 1,086 | 1,094 | 1,079 | 1,090 | 38,800 |
2023/09/06 | 1,090 | 1,099 | 1,084 | 1,092 | 35,000 |
2023/09/05 | 1,087 | 1,098 | 1,078 | 1,090 | 30,700 |
2023/09/04 | 1,076 | 1,090 | 1,071 | 1,090 | 31,600 |
2023/09/01 | 1,092 | 1,092 | 1,078 | 1,078 | 24,900 |
2023/08/31 | 1,090 | 1,100 | 1,089 | 1,091 | 22,200 |
2023/08/30 | 1,117 | 1,117 | 1,088 | 1,090 | 22,700 |
2023/08/29 | 1,079 | 1,105 | 1,079 | 1,101 | 46,300 |
2023/08/28 | 1,079 | 1,084 | 1,067 | 1,074 | 37,000 |
2023/08/25 | 1,057 | 1,070 | 1,051 | 1,069 | 30,300 |
2023/08/24 | 1,070 | 1,070 | 1,057 | 1,062 | 19,500 |
2023/08/23 | 1,054 | 1,070 | 1,048 | 1,065 | 24,000 |
2023/08/22 | 1,050 | 1,065 | 1,048 | 1,053 | 18,400 |
2023/08/21 | 1,030 | 1,058 | 1,030 | 1,050 | 44,300 |
2023/08/18 | 1,027 | 1,040 | 1,026 | 1,038 | 38,800 |
2023/08/17 | 1,047 | 1,050 | 1,027 | 1,039 | 29,500 |
2023/08/16 | 1,023 | 1,047 | 1,018 | 1,047 | 48,400 |
2023/08/15 | 1,018 | 1,028 | 1,015 | 1,020 | 38,200 |
2023/08/14 | 1,024 | 1,031 | 1,017 | 1,020 | 37,400 |
2023/08/10 | 1,043 | 1,043 | 1,015 | 1,024 | 96,800 |
2023/08/09 | 1,040 | 1,044 | 1,022 | 1,043 | 118,500 |
2023/08/08 | 1,089 | 1,097 | 1,056 | 1,064 | 131,300 |
2023/08/07 | 1,092 | 1,092 | 1,075 | 1,082 | 36,500 |
2023/08/04 | 1,100 | 1,100 | 1,083 | 1,093 | 18,600 |
2023/08/03 | 1,114 | 1,115 | 1,097 | 1,100 | 75,300 |
2023/08/02 | 1,125 | 1,131 | 1,116 | 1,123 | 38,600 |
2023/08/01 | 1,124 | 1,140 | 1,124 | 1,133 | 30,100 |
2023/07/31 | 1,123 | 1,134 | 1,117 | 1,124 | 15,700 |
2023/07/28 | 1,123 | 1,129 | 1,110 | 1,123 | 92,300 |
2023/07/27 | 1,136 | 1,136 | 1,124 | 1,133 | 26,500 |
2023/07/26 | 1,133 | 1,142 | 1,121 | 1,136 | 53,000 |
2023/07/25 | 1,111 | 1,141 | 1,109 | 1,128 | 64,600 |
2023/07/24 | 1,106 | 1,119 | 1,106 | 1,116 | 32,500 |
2023/07/21 | 1,121 | 1,124 | 1,104 | 1,104 | 63,800 |
2023/07/20 | 1,140 | 1,161 | 1,125 | 1,127 | 93,500 |
2023/07/19 | 1,129 | 1,148 | 1,129 | 1,142 | 57,200 |
2023/07/18 | 1,115 | 1,123 | 1,106 | 1,112 | 46,700 |
2023/07/14 | 1,130 | 1,135 | 1,111 | 1,113 | 50,100 |
2023/07/13 | 1,106 | 1,125 | 1,094 | 1,123 | 64,400 |
2023/07/12 | 1,143 | 1,143 | 1,112 | 1,112 | 44,300 |
2023/07/11 | 1,152 | 1,160 | 1,134 | 1,142 | 83,800 |
2023/07/10 | 1,158 | 1,174 | 1,150 | 1,154 | 64,000 |
2023/07/07 | 1,207 | 1,207 | 1,167 | 1,171 | 80,600 |
2023/07/06 | 1,173 | 1,250 | 1,161 | 1,209 | 124,100 |
2023/07/05 | 1,178 | 1,179 | 1,158 | 1,171 | 31,100 |
2023/07/04 | 1,161 | 1,187 | 1,152 | 1,178 | 57,600 |
2023/07/03 | 1,166 | 1,183 | 1,163 | 1,167 | 38,500 |
2023/06/30 | 1,150 | 1,157 | 1,131 | 1,152 | 52,100 |
2023/06/29 | 1,140 | 1,162 | 1,139 | 1,151 | 44,400 |
2023/06/28 | 1,125 | 1,149 | 1,125 | 1,136 | 42,000 |
2023/06/27 | 1,140 | 1,140 | 1,108 | 1,121 | 48,400 |
2023/06/26 | 1,155 | 1,155 | 1,123 | 1,132 | 55,000 |
2023/06/23 | 1,140 | 1,167 | 1,104 | 1,155 | 124,900 |
2023/06/22 | 1,145 | 1,145 | 1,124 | 1,125 | 34,700 |
2023/06/21 | 1,122 | 1,150 | 1,122 | 1,140 | 53,600 |
2023/06/20 | 1,147 | 1,147 | 1,118 | 1,123 | 90,800 |
2023/06/19 | 1,070 | 1,118 | 1,067 | 1,117 | 172,600 |
2023/06/16 | 1,040 | 1,055 | 1,039 | 1,050 | 34,400 |
2023/06/15 | 1,027 | 1,039 | 1,026 | 1,036 | 25,900 |
2023/06/14 | 1,036 | 1,039 | 1,026 | 1,026 | 38,200 |
2023/06/13 | 1,039 | 1,039 | 1,030 | 1,034 | 26,100 |
2023/06/12 | 1,022 | 1,035 | 1,022 | 1,029 | 35,700 |
2023/06/09 | 1,034 | 1,035 | 1,025 | 1,032 | 24,600 |
2023/06/08 | 1,035 | 1,037 | 1,019 | 1,026 | 36,400 |
2023/06/07 | 1,048 | 1,050 | 1,024 | 1,032 | 40,000 |
2023/06/06 | 1,034 | 1,049 | 1,029 | 1,042 | 42,500 |