日本PCサービス(6025)の株価時系列情報
日本PCサービス(6025)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 | 714 | 714 | 714 | 714 | 500 |
2024/03/27 | 720 | 720 | 719 | 719 | 600 |
2024/03/26 | 719 | 719 | 719 | 719 | 200 |
2024/03/25 | 720 | 720 | 720 | 720 | 100 |
2024/03/22 | 722 | 722 | 722 | 722 | 100 |
2024/03/21 | 722 | 722 | 722 | 722 | 100 |
2024/03/19 | 722 | 722 | 720 | 721 | 1,400 |
2024/03/15 | 701 | 737 | 701 | 737 | 300 |
2024/03/14 | 710 | 740 | 700 | 700 | 1,800 |
2024/03/13 | 710 | 710 | 710 | 710 | 1,100 |
2024/03/12 | 706 | 716 | 682 | 716 | 5,600 |
2024/03/11 | 710 | 710 | 709 | 709 | 1,800 |
2024/03/08 | 708 | 725 | 708 | 710 | 1,300 |
2024/03/07 | 726 | 745 | 705 | 716 | 3,300 |
2024/03/06 | 743 | 743 | 727 | 727 | 600 |
2024/03/04 | 749 | 749 | 749 | 749 | 100 |
2024/03/01 | 727 | 749 | 727 | 749 | 700 |
2024/02/29 | 749 | 749 | 726 | 726 | 1,100 |
2024/02/28 | 748 | 749 | 748 | 749 | 300 |
2024/02/27 | 750 | 750 | 749 | 749 | 1,100 |
2024/02/26 | 761 | 761 | 750 | 750 | 400 |
2024/02/22 | 761 | 761 | 761 | 761 | 800 |
2024/02/21 | 752 | 760 | 752 | 760 | 1,300 |
2024/02/20 | 761 | 770 | 754 | 754 | 500 |
2024/02/19 | 767 | 767 | 760 | 761 | 1,100 |
2024/02/16 | 781 | 782 | 781 | 782 | 300 |
2024/02/15 | 758 | 780 | 752 | 780 | 400 |
2024/02/14 | 787 | 787 | 787 | 787 | 100 |
2024/02/13 | 762 | 762 | 762 | 762 | 400 |
2024/02/09 | 774 | 795 | 762 | 762 | 1,600 |
2024/02/08 | 761 | 761 | 761 | 761 | 900 |
2024/02/06 | 786 | 786 | 786 | 786 | 100 |
2024/02/01 | 771 | 771 | 771 | 771 | 100 |
2024/01/30 | 785 | 785 | 785 | 785 | 400 |
2024/01/29 | 781 | 781 | 770 | 770 | 700 |
2024/01/26 | 770 | 770 | 770 | 770 | 1,100 |
2024/01/25 | 767 | 767 | 767 | 767 | 300 |
2024/01/24 | 779 | 790 | 763 | 765 | 2,100 |
2024/01/23 | 792 | 792 | 777 | 792 | 500 |
2024/01/22 | 790 | 798 | 777 | 777 | 400 |
2024/01/19 | 791 | 800 | 791 | 791 | 1,500 |
2024/01/17 | 800 | 802 | 800 | 802 | 600 |
2024/01/16 | 778 | 802 | 770 | 802 | 3,200 |
2024/01/15 | 788 | 789 | 788 | 789 | 700 |
2024/01/12 | 787 | 787 | 778 | 780 | 500 |
2024/01/11 | 777 | 777 | 776 | 776 | 1,000 |
2024/01/10 | 784 | 784 | 777 | 777 | 1,600 |
2024/01/09 | 787 | 787 | 780 | 780 | 1,400 |
2024/01/05 | 794 | 794 | 794 | 794 | 300 |
2024/01/04 | 776 | 780 | 776 | 780 | 200 |
2023/12/29 | 766 | 780 | 766 | 780 | 1,300 |
2023/12/28 | 781 | 781 | 781 | 781 | 100 |
2023/12/27 | 781 | 781 | 766 | 766 | 1,200 |
2023/12/26 | 804 | 804 | 780 | 781 | 600 |
2023/12/25 | 790 | 790 | 790 | 790 | 300 |
2023/12/22 | 805 | 805 | 805 | 805 | 300 |
2023/12/21 | 791 | 791 | 791 | 791 | 100 |
2023/12/20 | 790 | 820 | 790 | 805 | 500 |
2023/12/19 | 810 | 810 | 794 | 794 | 800 |
2023/12/18 | 790 | 790 | 782 | 789 | 500 |
2023/12/15 | 785 | 790 | 781 | 790 | 700 |
2023/12/14 | 800 | 800 | 781 | 781 | 1,500 |
2023/12/13 | 820 | 820 | 790 | 800 | 800 |
2023/12/12 | 840 | 840 | 800 | 820 | 2,300 |
2023/12/11 | 900 | 900 | 835 | 840 | 2,100 |
2023/12/08 | 845 | 900 | 843 | 900 | 8,100 |
2023/12/07 | 1,055 | 1,055 | 827 | 869 | 17,900 |
2023/12/06 | 1,230 | 1,252 | 1,057 | 1,076 | 6,700 |
2023/12/05 | 1,110 | 1,240 | 930 | 1,200 | 20,400 |
2023/12/04 | 1,080 | 1,080 | 1,080 | 1,080 | 8,500 |
2023/12/01 | 930 | 930 | 830 | 930 | 5,400 |
2023/11/30 | 760 | 780 | 740 | 780 | 1,900 |
2023/11/29 | 750 | 759 | 750 | 759 | 1,700 |
2023/11/28 | 740 | 740 | 740 | 740 | 100 |
2023/11/24 | 726 | 740 | 725 | 740 | 1,900 |
2023/11/22 | 740 | 740 | 740 | 740 | 1,700 |
2023/11/20 | 726 | 726 | 726 | 726 | 800 |
2023/11/17 | 726 | 726 | 726 | 726 | 100 |
2023/11/15 | 729 | 729 | 729 | 729 | 100 |
2023/11/14 | 715 | 729 | 715 | 729 | 400 |
2023/11/13 | 715 | 715 | 715 | 715 | 100 |
2023/11/10 | 718 | 718 | 718 | 718 | 600 |
2023/11/08 | 718 | 718 | 718 | 718 | 100 |
2023/10/31 | 712 | 718 | 712 | 718 | 200 |
2023/10/27 | 708 | 712 | 708 | 712 | 600 |
2023/10/26 | 709 | 709 | 708 | 708 | 200 |
2023/10/19 | 709 | 709 | 709 | 709 | 100 |
2023/10/17 | 711 | 711 | 710 | 710 | 400 |
2023/10/16 | 712 | 712 | 712 | 712 | 100 |
2023/10/12 | 716 | 716 | 716 | 716 | 200 |
2023/10/04 | 722 | 722 | 715 | 715 | 300 |
2023/09/27 | 725 | 725 | 725 | 725 | 200 |
2023/09/26 | 726 | 726 | 725 | 725 | 200 |
2023/09/22 | 739 | 739 | 739 | 739 | 300 |
2023/09/21 | 730 | 730 | 730 | 730 | 100 |
2023/09/20 | 734 | 734 | 734 | 734 | 100 |
2023/09/19 | 734 | 734 | 734 | 734 | 300 |
2023/09/15 | 740 | 740 | 719 | 734 | 500 |
2023/09/13 | 743 | 743 | 740 | 740 | 700 |
2023/09/12 | 739 | 740 | 739 | 739 | 600 |
2023/09/11 | 728 | 739 | 728 | 739 | 800 |
2023/09/08 | 719 | 719 | 719 | 719 | 100 |
2023/09/07 | 720 | 720 | 705 | 719 | 300 |
2023/09/06 | 702 | 720 | 702 | 720 | 700 |
2023/09/05 | 722 | 722 | 706 | 706 | 700 |
2023/09/04 | 730 | 740 | 730 | 740 | 800 |
2023/09/01 | 709 | 724 | 700 | 724 | 1,500 |
2023/08/30 | 709 | 709 | 709 | 709 | 600 |
2023/08/29 | 727 | 740 | 727 | 730 | 1,100 |
2023/08/28 | 730 | 730 | 730 | 730 | 700 |
2023/08/25 | 730 | 730 | 730 | 730 | 100 |
2023/08/24 | 730 | 730 | 711 | 730 | 1,000 |
2023/08/23 | 733 | 740 | 730 | 730 | 800 |
2023/08/22 | 725 | 725 | 725 | 725 | 100 |
2023/08/21 | 725 | 725 | 725 | 725 | 200 |
2023/08/18 | 725 | 725 | 725 | 725 | 100 |
2023/08/17 | 703 | 725 | 703 | 725 | 900 |
2023/08/16 | 710 | 710 | 702 | 703 | 1,200 |
2023/08/15 | 730 | 737 | 710 | 737 | 1,800 |
2023/08/14 | 765 | 765 | 726 | 726 | 1,000 |
2023/08/10 | 750 | 750 | 750 | 750 | 300 |
2023/08/09 | 758 | 758 | 758 | 758 | 300 |
2023/08/08 | 740 | 740 | 728 | 739 | 900 |
2023/08/07 | 739 | 739 | 729 | 735 | 1,700 |
2023/08/04 | 740 | 740 | 740 | 740 | 200 |
2023/08/03 | 740 | 740 | 740 | 740 | 100 |
2023/08/02 | 738 | 741 | 735 | 735 | 400 |
2023/08/01 | 725 | 735 | 711 | 727 | 2,400 |
2023/07/31 | 755 | 755 | 755 | 755 | 100 |
2023/07/28 | 743 | 743 | 740 | 740 | 1,000 |
2023/07/25 | 742 | 742 | 742 | 742 | 200 |
2023/07/24 | 743 | 743 | 743 | 743 | 100 |
2023/07/20 | 750 | 750 | 750 | 750 | 100 |
2023/07/18 | 765 | 765 | 765 | 765 | 500 |
2023/07/14 | 750 | 750 | 750 | 750 | 100 |
2023/07/10 | 754 | 769 | 754 | 769 | 400 |
2023/07/07 | 750 | 769 | 750 | 754 | 700 |
2023/07/05 | 735 | 735 | 735 | 735 | 500 |
2023/07/04 | 738 | 738 | 735 | 735 | 300 |
2023/07/03 | 738 | 738 | 738 | 738 | 100 |
2023/06/30 | 738 | 738 | 738 | 738 | 300 |
2023/06/29 | 738 | 738 | 738 | 738 | 100 |
2023/06/28 | 738 | 738 | 738 | 738 | 400 |
2023/06/27 | 738 | 738 | 738 | 738 | 300 |
2023/06/23 | 738 | 738 | 738 | 738 | 200 |
2023/06/21 | 725 | 725 | 725 | 725 | 500 |
2023/06/16 | 727 | 727 | 727 | 727 | 200 |
2023/06/14 | 722 | 722 | 720 | 720 | 300 |
2023/06/13 | 724 | 726 | 724 | 726 | 500 |
2023/06/12 | 714 | 725 | 714 | 725 | 400 |
2023/06/09 | 704 | 705 | 704 | 705 | 300 |
2023/06/08 | 715 | 715 | 703 | 703 | 600 |
2023/06/07 | 720 | 720 | 706 | 715 | 1,000 |
2023/06/06 | 740 | 760 | 700 | 715 | 1,700 |
2023/06/05 | 725 | 735 | 725 | 730 | 1,100 |
2023/06/02 | 743 | 743 | 740 | 740 | 200 |
2023/05/31 | 743 | 743 | 743 | 743 | 100 |
2023/05/30 | 745 | 746 | 745 | 746 | 5,400 |
2023/05/29 | 771 | 788 | 743 | 744 | 2,200 |
2023/05/26 | 771 | 771 | 771 | 771 | 100 |
2023/05/25 | 771 | 771 | 771 | 771 | 100 |
2023/05/24 | 771 | 771 | 771 | 771 | 100 |
2023/05/23 | 771 | 771 | 771 | 771 | 300 |
2023/05/22 | 780 | 780 | 771 | 771 | 200 |
2023/05/19 | 780 | 799 | 780 | 780 | 1,300 |
2023/05/18 | 780 | 780 | 780 | 780 | 100 |
2023/05/17 | 780 | 780 | 780 | 780 | 100 |
2023/05/16 | 770 | 785 | 770 | 770 | 400 |
2023/05/15 | 769 | 784 | 769 | 784 | 800 |
2023/05/11 | 799 | 799 | 799 | 799 | 100 |
2023/05/10 | 790 | 790 | 790 | 790 | 300 |
2023/05/01 | 790 | 790 | 775 | 790 | 700 |
2023/04/28 | 790 | 805 | 776 | 791 | 1,100 |
2023/04/26 | 790 | 805 | 783 | 790 | 1,400 |
2023/04/25 | 795 | 805 | 790 | 791 | 1,500 |
2023/04/24 | 792 | 810 | 792 | 810 | 1,100 |
2023/04/21 | 796 | 796 | 796 | 796 | 100 |
2023/04/20 | 790 | 796 | 790 | 796 | 300 |
2023/04/19 | 791 | 792 | 791 | 792 | 200 |
2023/04/18 | 783 | 783 | 783 | 783 | 200 |
2023/04/17 | 772 | 779 | 772 | 779 | 500 |
2023/04/14 | 764 | 777 | 762 | 769 | 800 |
2023/04/13 | 757 | 765 | 757 | 765 | 500 |
2023/04/12 | 753 | 757 | 753 | 756 | 900 |
2023/04/11 | 753 | 753 | 753 | 753 | 300 |
2023/04/07 | 753 | 753 | 753 | 753 | 400 |
2023/04/06 | 745 | 745 | 745 | 745 | 200 |
2023/04/04 | 745 | 745 | 745 | 745 | 100 |
2023/04/03 | 760 | 760 | 760 | 760 | 200 |
2023/03/31 | 750 | 760 | 750 | 760 | 300 |
2023/03/30 | 750 | 750 | 750 | 750 | 100 |
2023/03/28 | 750 | 750 | 750 | 750 | 200 |
2023/03/27 | 755 | 755 | 755 | 755 | 800 |
2023/03/24 | 745 | 755 | 739 | 755 | 900 |
2023/03/16 | 741 | 741 | 727 | 741 | 300 |
2023/03/14 | 745 | 756 | 745 | 756 | 600 |
2023/03/13 | 777 | 777 | 747 | 757 | 500 |
2023/03/10 | 741 | 777 | 741 | 777 | 1,200 |
2023/03/09 | 741 | 741 | 741 | 741 | 100 |
2023/03/08 | 741 | 741 | 741 | 741 | 300 |