ピーエス・コンストラクション(1871)の株価時系列情報
ピーエス・コンストラクション(1871)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 994 | 996 | 986 | 986 | 52,700 |
| 2024/07/25 | 998 | 1,000 | 991 | 991 | 74,400 |
| 2024/07/24 | 1,021 | 1,023 | 1,006 | 1,006 | 60,300 |
| 2024/07/23 | 1,029 | 1,032 | 1,021 | 1,026 | 55,100 |
| 2024/07/22 | 1,036 | 1,036 | 1,023 | 1,029 | 69,100 |
| 2024/07/19 | 1,026 | 1,036 | 1,021 | 1,036 | 59,900 |
| 2024/07/18 | 1,025 | 1,041 | 1,022 | 1,032 | 63,600 |
| 2024/07/17 | 1,025 | 1,038 | 1,022 | 1,038 | 71,200 |
| 2024/07/16 | 1,010 | 1,026 | 1,006 | 1,026 | 90,800 |
| 2024/07/12 | 999 | 1,012 | 998 | 1,003 | 144,600 |
| 2024/07/11 | 1,006 | 1,008 | 1,002 | 1,008 | 72,200 |
| 2024/07/10 | 1,001 | 1,007 | 998 | 1,004 | 69,600 |
| 2024/07/09 | 1,001 | 1,012 | 994 | 1,001 | 100,200 |
| 2024/07/08 | 1,008 | 1,013 | 999 | 1,003 | 73,300 |
| 2024/07/05 | 1,020 | 1,023 | 1,013 | 1,013 | 96,700 |
| 2024/07/04 | 1,010 | 1,020 | 1,010 | 1,020 | 114,100 |
| 2024/07/03 | 1,007 | 1,019 | 1,007 | 1,013 | 90,000 |
| 2024/07/02 | 1,013 | 1,019 | 1,011 | 1,018 | 77,400 |
| 2024/07/01 | 1,010 | 1,019 | 1,009 | 1,013 | 83,700 |
| 2024/06/28 | 1,003 | 1,006 | 999 | 1,001 | 76,700 |
| 2024/06/27 | 992 | 1,008 | 992 | 1,003 | 73,600 |
| 2024/06/26 | 990 | 998 | 982 | 998 | 117,800 |
| 2024/06/25 | 982 | 995 | 980 | 989 | 176,800 |
| 2024/06/24 | 985 | 994 | 978 | 980 | 202,500 |
| 2024/06/21 | 986 | 990 | 980 | 982 | 140,400 |
| 2024/06/20 | 992 | 993 | 976 | 985 | 124,700 |
| 2024/06/19 | 1,001 | 1,007 | 998 | 998 | 51,800 |
| 2024/06/18 | 989 | 1,004 | 989 | 1,003 | 41,600 |
| 2024/06/17 | 985 | 986 | 968 | 985 | 96,100 |
| 2024/06/14 | 980 | 990 | 977 | 989 | 98,400 |
| 2024/06/13 | 1,005 | 1,007 | 983 | 983 | 51,800 |
| 2024/06/12 | 999 | 1,009 | 999 | 1,005 | 48,200 |
| 2024/06/11 | 1,014 | 1,014 | 1,004 | 1,005 | 36,600 |
| 2024/06/10 | 1,000 | 1,013 | 1,000 | 1,013 | 74,800 |
| 2024/06/07 | 1,005 | 1,006 | 997 | 1,000 | 92,700 |
| 2024/06/06 | 1,012 | 1,017 | 1,004 | 1,007 | 51,700 |
| 2024/06/05 | 1,012 | 1,020 | 1,010 | 1,012 | 51,300 |
| 2024/06/04 | 1,020 | 1,020 | 1,011 | 1,015 | 49,300 |
| 2024/06/03 | 1,025 | 1,032 | 1,023 | 1,027 | 34,400 |
| 2024/05/31 | 1,015 | 1,025 | 1,011 | 1,024 | 59,800 |
| 2024/05/30 | 1,011 | 1,015 | 1,004 | 1,015 | 49,100 |
| 2024/05/29 | 1,033 | 1,038 | 1,013 | 1,013 | 34,600 |
| 2024/05/28 | 1,040 | 1,044 | 1,033 | 1,033 | 30,600 |
| 2024/05/27 | 1,034 | 1,049 | 1,034 | 1,040 | 63,200 |
| 2024/05/24 | 1,012 | 1,027 | 1,011 | 1,027 | 36,400 |
| 2024/05/23 | 1,021 | 1,026 | 1,010 | 1,024 | 35,400 |
| 2024/05/22 | 1,027 | 1,038 | 1,022 | 1,026 | 38,400 |
| 2024/05/21 | 1,023 | 1,032 | 1,022 | 1,027 | 42,300 |
| 2024/05/20 | 1,014 | 1,034 | 1,014 | 1,023 | 62,800 |
| 2024/05/17 | 1,005 | 1,016 | 1,001 | 1,010 | 27,400 |
| 2024/05/16 | 1,018 | 1,018 | 1,000 | 1,005 | 44,400 |
| 2024/05/15 | 1,019 | 1,021 | 997 | 1,018 | 64,700 |
| 2024/05/14 | 1,020 | 1,036 | 996 | 1,005 | 92,800 |
| 2024/05/13 | 999 | 1,000 | 988 | 991 | 53,300 |
| 2024/05/10 | 1,003 | 1,009 | 997 | 1,005 | 26,500 |
| 2024/05/09 | 1,012 | 1,015 | 1,003 | 1,010 | 25,400 |
| 2024/05/08 | 1,000 | 1,023 | 998 | 1,018 | 68,700 |
| 2024/05/07 | 989 | 1,012 | 982 | 1,005 | 70,800 |
| 2024/05/02 | 990 | 992 | 981 | 981 | 19,100 |
| 2024/05/01 | 988 | 992 | 985 | 992 | 16,600 |
| 2024/04/30 | 984 | 998 | 981 | 996 | 27,600 |
| 2024/04/26 | 978 | 987 | 972 | 984 | 24,400 |
| 2024/04/25 | 982 | 988 | 978 | 982 | 34,800 |
| 2024/04/24 | 986 | 992 | 984 | 986 | 23,700 |
| 2024/04/23 | 977 | 989 | 977 | 985 | 21,700 |
| 2024/04/22 | 977 | 982 | 969 | 977 | 32,900 |
| 2024/04/19 | 980 | 984 | 958 | 967 | 52,400 |
| 2024/04/18 | 973 | 986 | 971 | 985 | 22,000 |
| 2024/04/17 | 995 | 995 | 970 | 973 | 51,000 |
| 2024/04/16 | 1,010 | 1,010 | 987 | 989 | 55,700 |
| 2024/04/15 | 1,005 | 1,022 | 1,005 | 1,017 | 23,100 |
| 2024/04/12 | 1,025 | 1,029 | 1,014 | 1,014 | 31,900 |
| 2024/04/11 | 1,010 | 1,022 | 1,004 | 1,022 | 41,700 |
| 2024/04/10 | 1,018 | 1,019 | 1,013 | 1,013 | 19,100 |
| 2024/04/09 | 1,010 | 1,020 | 1,008 | 1,018 | 23,100 |
| 2024/04/08 | 1,010 | 1,015 | 1,002 | 1,006 | 20,300 |
| 2024/04/05 | 1,015 | 1,016 | 998 | 1,005 | 42,600 |
| 2024/04/04 | 1,021 | 1,030 | 1,016 | 1,021 | 40,900 |
| 2024/04/03 | 1,005 | 1,029 | 1,003 | 1,021 | 73,700 |
| 2024/04/02 | 1,022 | 1,026 | 1,005 | 1,009 | 60,400 |
| 2024/04/01 | 1,060 | 1,060 | 1,017 | 1,023 | 83,800 |
| 2024/03/29 | 1,045 | 1,064 | 1,045 | 1,060 | 50,600 |
| 2024/03/28 | 1,059 | 1,059 | 1,039 | 1,045 | 68,200 |
| 2024/03/27 | 1,058 | 1,072 | 1,058 | 1,067 | 66,700 |
| 2024/03/26 | 1,055 | 1,064 | 1,054 | 1,056 | 30,100 |
| 2024/03/25 | 1,069 | 1,075 | 1,053 | 1,057 | 65,400 |
| 2024/03/22 | 1,040 | 1,063 | 1,040 | 1,063 | 174,200 |
| 2024/03/21 | 1,075 | 1,075 | 1,064 | 1,070 | 48,100 |
| 2024/03/19 | 1,050 | 1,069 | 1,050 | 1,069 | 45,600 |
| 2024/03/18 | 1,047 | 1,058 | 1,047 | 1,053 | 35,800 |
| 2024/03/15 | 1,043 | 1,050 | 1,038 | 1,044 | 47,900 |
| 2024/03/14 | 1,033 | 1,046 | 1,033 | 1,041 | 34,300 |
| 2024/03/13 | 1,060 | 1,060 | 1,025 | 1,032 | 63,100 |
| 2024/03/12 | 1,040 | 1,051 | 1,029 | 1,047 | 48,500 |
| 2024/03/11 | 1,070 | 1,078 | 1,044 | 1,054 | 89,700 |
| 2024/03/08 | 1,062 | 1,095 | 1,062 | 1,084 | 98,900 |
| 2024/03/07 | 1,070 | 1,082 | 1,064 | 1,068 | 65,200 |
| 2024/03/06 | 1,048 | 1,068 | 1,048 | 1,065 | 76,300 |
| 2024/03/05 | 1,033 | 1,054 | 1,033 | 1,048 | 56,700 |
| 2024/03/04 | 1,045 | 1,046 | 1,028 | 1,033 | 76,500 |
| 2024/03/01 | 1,050 | 1,064 | 1,043 | 1,047 | 58,500 |
| 2024/02/29 | 1,048 | 1,058 | 1,043 | 1,043 | 41,500 |
| 2024/02/28 | 1,047 | 1,055 | 1,043 | 1,053 | 53,500 |
| 2024/02/27 | 1,038 | 1,049 | 1,037 | 1,037 | 52,700 |
| 2024/02/26 | 1,051 | 1,054 | 1,037 | 1,039 | 66,600 |
| 2024/02/22 | 1,044 | 1,059 | 1,044 | 1,053 | 36,900 |
| 2024/02/21 | 1,060 | 1,063 | 1,044 | 1,044 | 43,100 |
| 2024/02/20 | 1,057 | 1,066 | 1,050 | 1,052 | 61,600 |
| 2024/02/19 | 1,023 | 1,061 | 1,021 | 1,057 | 76,900 |
| 2024/02/16 | 1,030 | 1,046 | 1,029 | 1,030 | 117,500 |
| 2024/02/15 | 1,052 | 1,064 | 1,017 | 1,031 | 113,300 |
| 2024/02/14 | 1,074 | 1,085 | 1,041 | 1,052 | 199,300 |
| 2024/02/13 | 1,040 | 1,091 | 1,029 | 1,088 | 253,000 |
| 2024/02/09 | 1,000 | 1,038 | 990 | 1,034 | 264,500 |
| 2024/02/08 | 1,013 | 1,014 | 994 | 1,000 | 200,100 |
| 2024/02/07 | 989 | 1,013 | 989 | 1,008 | 141,500 |
| 2024/02/06 | 986 | 999 | 982 | 993 | 120,000 |
| 2024/02/05 | 979 | 983 | 974 | 977 | 61,500 |
| 2024/02/02 | 966 | 974 | 956 | 973 | 84,300 |
| 2024/02/01 | 947 | 968 | 947 | 966 | 143,100 |
| 2024/01/31 | 936 | 950 | 934 | 950 | 96,000 |
| 2024/01/30 | 945 | 945 | 936 | 940 | 88,200 |
| 2024/01/29 | 932 | 946 | 932 | 942 | 62,900 |
| 2024/01/26 | 929 | 934 | 926 | 931 | 49,700 |
| 2024/01/25 | 920 | 934 | 920 | 932 | 92,800 |
| 2024/01/24 | 923 | 923 | 919 | 920 | 38,600 |
| 2024/01/23 | 922 | 927 | 918 | 924 | 70,500 |
| 2024/01/22 | 924 | 926 | 919 | 921 | 45,500 |
| 2024/01/19 | 920 | 924 | 918 | 919 | 67,400 |
| 2024/01/18 | 915 | 925 | 915 | 919 | 75,300 |
| 2024/01/17 | 922 | 927 | 915 | 915 | 97,000 |
| 2024/01/16 | 926 | 927 | 920 | 923 | 70,000 |
| 2024/01/15 | 919 | 937 | 919 | 928 | 159,300 |
| 2024/01/12 | 925 | 926 | 919 | 919 | 97,400 |
| 2024/01/11 | 927 | 929 | 919 | 925 | 154,600 |
| 2024/01/10 | 920 | 934 | 913 | 915 | 102,200 |
| 2024/01/09 | 895 | 920 | 895 | 920 | 142,800 |
| 2024/01/05 | 904 | 909 | 893 | 893 | 112,800 |
| 2024/01/04 | 950 | 950 | 889 | 894 | 367,000 |
| 2023/12/29 | 872 | 893 | 872 | 884 | 174,600 |
| 2023/12/28 | 865 | 873 | 859 | 870 | 69,200 |
| 2023/12/27 | 854 | 865 | 852 | 865 | 57,200 |
| 2023/12/26 | 856 | 859 | 852 | 854 | 91,200 |
| 2023/12/25 | 861 | 862 | 848 | 854 | 126,900 |
| 2023/12/22 | 857 | 863 | 850 | 850 | 101,500 |
| 2023/12/21 | 861 | 865 | 855 | 855 | 105,800 |
| 2023/12/20 | 865 | 880 | 858 | 865 | 375,700 |
| 2023/12/19 | 860 | 871 | 850 | 865 | 332,700 |
| 2023/12/18 | 871 | 877 | 869 | 870 | 121,200 |
| 2023/12/15 | 859 | 882 | 859 | 880 | 131,300 |
| 2023/12/14 | 886 | 902 | 846 | 873 | 307,300 |
| 2023/12/13 | 848 | 900 | 838 | 891 | 1,059,600 |
| 2023/12/12 | 858 | 861 | 832 | 838 | 188,900 |
| 2023/12/11 | 877 | 878 | 843 | 866 | 170,400 |
| 2023/12/08 | 937 | 937 | 875 | 875 | 325,200 |
| 2023/12/07 | 951 | 951 | 935 | 941 | 154,300 |
| 2023/12/06 | 950 | 960 | 941 | 951 | 557,600 |
| 2023/12/05 | 939 | 955 | 936 | 948 | 595,800 |
| 2023/12/04 | 938 | 942 | 933 | 937 | 330,700 |
| 2023/12/01 | 944 | 944 | 937 | 940 | 426,600 |
| 2023/11/30 | 937 | 942 | 934 | 941 | 510,200 |
| 2023/11/29 | 937 | 938 | 932 | 937 | 882,800 |
| 2023/11/28 | 937 | 939 | 933 | 936 | 393,900 |
| 2023/11/27 | 936 | 937 | 932 | 934 | 317,200 |
| 2023/11/24 | 933 | 935 | 931 | 934 | 378,800 |
| 2023/11/22 | 934 | 936 | 930 | 931 | 376,700 |
| 2023/11/21 | 932 | 937 | 932 | 935 | 537,000 |
| 2023/11/20 | 933 | 935 | 930 | 932 | 372,400 |
| 2023/11/17 | 933 | 936 | 929 | 934 | 548,700 |
| 2023/11/16 | 933 | 934 | 926 | 933 | 663,100 |
| 2023/11/15 | 938 | 939 | 931 | 932 | 748,700 |
| 2023/11/14 | 942 | 948 | 936 | 940 | 516,300 |
| 2023/11/13 | 946 | 947 | 934 | 945 | 665,200 |
| 2023/11/10 | 930 | 947 | 924 | 936 | 2,222,300 |
| 2023/11/09 | 786 | 825 | 777 | 825 | 100,400 |
| 2023/11/08 | 803 | 805 | 778 | 785 | 110,000 |
| 2023/11/07 | 810 | 815 | 802 | 803 | 76,800 |
| 2023/11/06 | 815 | 816 | 807 | 808 | 76,000 |
| 2023/11/02 | 817 | 822 | 809 | 810 | 53,500 |
| 2023/11/01 | 819 | 825 | 812 | 819 | 79,700 |
| 2023/10/31 | 801 | 813 | 800 | 813 | 75,300 |
| 2023/10/30 | 809 | 810 | 794 | 803 | 103,000 |
| 2023/10/27 | 798 | 814 | 795 | 814 | 97,000 |
| 2023/10/26 | 788 | 795 | 785 | 789 | 61,900 |
| 2023/10/25 | 792 | 798 | 789 | 791 | 59,500 |
| 2023/10/24 | 786 | 794 | 763 | 784 | 261,500 |
| 2023/10/23 | 794 | 800 | 785 | 785 | 115,000 |
| 2023/10/20 | 798 | 803 | 796 | 800 | 31,100 |
| 2023/10/19 | 798 | 802 | 793 | 798 | 52,000 |
| 2023/10/18 | 800 | 806 | 796 | 805 | 88,300 |
| 2023/10/17 | 798 | 806 | 788 | 791 | 129,800 |
| 2023/10/16 | 802 | 805 | 795 | 798 | 85,900 |
| 2023/10/13 | 812 | 816 | 805 | 806 | 83,300 |
| 2023/10/12 | 813 | 821 | 812 | 821 | 58,400 |
| 2023/10/11 | 827 | 827 | 815 | 815 | 72,200 |
| 2023/10/10 | 816 | 824 | 816 | 821 | 74,300 |
| 2023/10/06 | 803 | 816 | 802 | 810 | 73,600 |
| 2023/10/05 | 790 | 803 | 786 | 800 | 168,400 |
| 2023/10/04 | 789 | 798 | 773 | 780 | 285,600 |
| 2023/10/03 | 830 | 830 | 804 | 804 | 155,300 |