日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/17 2,370 2,424 2,264 2,279 163,200
2026/06/16 2,332 2,396 2,304 2,320 219,400
2026/06/15 2,230 2,359 2,208 2,342 167,800
2026/06/12 2,146 2,172 2,123 2,155 142,900
2026/06/11 2,118 2,137 2,071 2,104 132,300
2026/06/10 2,118 2,150 2,105 2,131 149,100
2026/06/09 2,085 2,139 2,072 2,077 115,400
2026/06/08 2,075 2,106 2,061 2,074 136,900
2026/06/05 2,122 2,167 2,100 2,122 95,500
2026/06/04 2,074 2,121 2,070 2,081 110,100
2026/06/03 2,076 2,096 2,051 2,073 102,600
2026/06/02 2,078 2,097 2,052 2,085 127,600
2026/06/01 2,180 2,180 2,075 2,092 147,000
2026/05/29 2,151 2,235 2,116 2,189 160,200
2026/05/28 2,198 2,239 2,146 2,158 185,500
2026/05/27 2,172 2,205 2,151 2,196 235,400
2026/05/26 2,110 2,228 2,071 2,150 242,600
2026/05/25 2,099 2,143 2,084 2,104 145,100
2026/05/22 2,105 2,105 2,042 2,057 151,200
2026/05/21 2,151 2,156 2,057 2,097 186,400
2026/05/20 2,125 2,136 2,071 2,128 203,100
2026/05/19 2,233 2,250 2,103 2,144 309,900
2026/05/18 2,420 2,422 2,233 2,244 342,600
2026/05/15 2,399 2,470 2,399 2,450 198,300
2026/05/14 2,654 2,655 2,305 2,374 426,000
2026/05/13 2,722 2,730 2,667 2,677 82,800
2026/05/12 2,712 2,758 2,695 2,702 131,800
2026/05/11 2,683 2,722 2,683 2,702 60,200
2026/05/08 2,682 2,701 2,641 2,683 79,200
2026/05/07 2,720 2,736 2,704 2,704 85,200
2026/05/01 2,715 2,718 2,661 2,677 48,700
2026/04/30 2,704 2,708 2,648 2,679 87,900
2026/04/28 2,637 2,754 2,637 2,754 109,300
2026/04/27 2,630 2,651 2,604 2,644 60,800
2026/04/24 2,658 2,665 2,620 2,642 61,400
2026/04/23 2,651 2,659 2,607 2,647 93,400
2026/04/22 2,668 2,696 2,651 2,690 73,700
2026/04/21 2,706 2,714 2,678 2,700 74,500
2026/04/20 2,699 2,719 2,680 2,680 88,700
2026/04/17 2,720 2,734 2,668 2,691 98,800
2026/04/16 2,770 2,773 2,732 2,763 68,200
2026/04/15 2,832 2,853 2,751 2,769 80,200
2026/04/14 2,805 2,827 2,796 2,816 84,500
2026/04/13 2,807 2,846 2,740 2,778 100,700
2026/04/10 2,892 2,907 2,832 2,839 104,600
2026/04/09 2,898 2,898 2,836 2,889 114,600
2026/04/08 2,890 2,900 2,853 2,898 118,000
2026/04/07 2,766 2,795 2,737 2,764 49,200
2026/04/06 2,758 2,800 2,747 2,763 57,800
2026/04/03 2,761 2,786 2,731 2,786 104,300
2026/03/27 2,770 2,866 2,763 2,854 176,200
2026/03/26 2,885 2,892 2,783 2,820 88,000
2026/03/25 2,890 2,912 2,871 2,883 88,500
2026/03/24 2,823 2,856 2,788 2,819 176,500
2026/03/23 2,785 2,785 2,683 2,691 237,600
2026/03/19 2,908 2,944 2,824 2,824 529,500
2026/03/18 2,885 2,979 2,885 2,979 212,300
2026/03/17 2,904 2,936 2,840 2,850 93,000
2026/03/16 2,832 2,890 2,814 2,857 169,700
2026/03/13 2,850 2,898 2,828 2,863 146,200
2026/03/12 2,941 2,976 2,876 2,898 137,000
2026/03/11 3,050 3,055 2,963 2,991 206,900
2026/03/10 2,920 3,025 2,920 2,950 122,600
2026/03/09 2,820 2,878 2,736 2,844 202,300
2026/03/06 3,050 3,080 2,993 3,040 120,900
2026/03/05 3,200 3,250 3,075 3,110 99,900
2026/03/04 3,200 3,255 3,040 3,085 196,200
2026/03/03 3,510 3,530 3,315 3,315 162,700
2026/03/02 3,440 3,550 3,300 3,535 210,800
2026/02/27 3,515 3,535 3,405 3,425 673,400
2026/02/26 3,475 3,530 3,430 3,500 143,600
2026/02/25 3,420 3,500 3,400 3,475 142,400
2026/02/24 3,365 3,435 3,320 3,420 129,500
2026/02/20 3,390 3,425 3,325 3,365 116,300
2026/02/19 3,340 3,420 3,310 3,400 94,300
2026/02/18 3,315 3,375 3,285 3,350 106,100
2026/02/17 3,260 3,315 3,220 3,290 94,000
2026/02/16 3,235 3,285 3,210 3,265 102,800
2026/02/13 3,315 3,340 3,185 3,210 132,400
2026/02/12 3,300 3,395 3,280 3,350 146,100
2026/02/10 3,330 3,390 3,285 3,305 132,400
2026/02/09 3,375 3,410 3,225 3,340 228,600
2026/02/06 3,255 3,400 3,050 3,200 290,100
2026/02/05 3,290 3,290 3,190 3,230 117,300
2026/02/04 3,160 3,230 3,130 3,200 97,400
2026/02/03 3,100 3,160 3,090 3,160 106,500
2026/02/02 3,075 3,135 3,045 3,045 113,300
2026/01/30 3,045 3,080 3,005 3,035 107,700
2026/01/29 3,085 3,120 3,015 3,090 107,100
2026/01/28 3,180 3,180 3,015 3,065 177,400
2026/01/27 3,125 3,195 3,100 3,195 74,100
2026/01/26 3,185 3,230 3,150 3,170 91,800
2026/01/23 3,210 3,275 3,180 3,230 103,400
2026/01/22 3,160 3,225 3,135 3,200 116,400
2026/01/21 3,085 3,180 3,080 3,140 87,000
2026/01/20 3,165 3,190 3,125 3,155 95,100
2026/01/19 3,160 3,215 3,140 3,180 125,300
2026/01/16 3,115 3,165 3,090 3,160 85,900
2026/01/15 3,085 3,195 3,080 3,135 120,800
2026/01/14 3,060 3,130 3,050 3,080 114,500
2026/01/13 3,075 3,080 2,980 3,070 150,500
2026/01/09 2,983 3,000 2,903 2,968 147,100
2026/01/08 2,934 3,020 2,922 2,973 139,800
2026/01/07 2,901 2,952 2,892 2,936 151,500
2026/01/06 2,899 2,951 2,882 2,921 146,200
2026/01/05 2,873 2,935 2,852 2,876 165,600
2025/12/30 2,843 2,896 2,820 2,863 111,700
2025/12/29 2,865 2,888 2,796 2,843 212,400
2025/12/26 2,881 2,920 2,859 2,866 125,800
2025/12/25 2,920 2,931 2,850 2,873 138,900
2025/12/24 2,899 2,960 2,885 2,936 186,400
2025/12/23 2,840 2,890 2,825 2,880 108,600
2025/12/22 2,865 2,874 2,829 2,830 121,200
2025/12/19 2,797 2,838 2,770 2,838 153,100
2025/12/18 2,788 2,815 2,707 2,780 237,800
2025/12/17 2,779 2,839 2,724 2,822 192,900
2025/12/16 2,876 2,876 2,665 2,729 421,900
2025/12/15 2,800 2,873 2,768 2,848 221,100
2025/12/12 2,744 2,838 2,720 2,838 227,800
2025/12/11 2,740 2,740 2,683 2,694 230,800
2025/12/10 2,700 2,766 2,690 2,740 396,600
2025/12/09 2,643 2,660 2,613 2,655 243,400
2025/12/08 2,553 2,593 2,542 2,593 209,200
2025/12/05 2,500 2,546 2,486 2,531 231,900
2025/12/04 2,456 2,506 2,446 2,494 181,800
2025/12/03 2,402 2,458 2,376 2,449 174,000
2025/12/02 2,483 2,492 2,361 2,373 306,400
2025/12/01 2,396 2,495 2,387 2,472 324,000
2025/11/28 2,315 2,415 2,303 2,403 174,300
2025/11/27 2,269 2,322 2,263 2,313 110,800
2025/11/26 2,233 2,280 2,233 2,265 102,000
2025/11/25 2,245 2,245 2,209 2,235 91,900
2025/11/21 2,171 2,254 2,171 2,244 104,900
2025/11/20 2,178 2,214 2,156 2,200 107,700
2025/11/19 2,137 2,178 2,101 2,154 168,500
2025/11/18 2,151 2,187 2,100 2,119 188,000
2025/11/17 2,138 2,180 2,134 2,176 144,400
2025/11/14 2,133 2,154 2,106 2,131 122,000
2025/11/13 2,131 2,176 2,109 2,136 215,100
2025/11/12 2,110 2,129 2,029 2,115 477,600
2025/11/11 1,859 2,136 1,823 2,060 770,800
2025/11/10 1,870 1,900 1,869 1,899 109,800
2025/11/07 1,828 1,858 1,828 1,858 82,800
2025/11/06 1,830 1,856 1,823 1,845 90,100
2025/11/05 1,816 1,836 1,784 1,827 154,100
2025/11/04 1,825 1,857 1,800 1,836 161,400
2025/10/31 1,808 1,816 1,788 1,811 92,100
2025/10/30 1,797 1,805 1,774 1,796 360,600
2025/10/29 1,815 1,837 1,785 1,785 146,800
2025/10/28 1,881 1,881 1,797 1,797 201,200
2025/10/27 1,848 1,897 1,848 1,897 122,300
2025/10/24 1,850 1,858 1,832 1,834 56,000
2025/10/23 1,845 1,847 1,823 1,847 69,300
2025/10/22 1,803 1,845 1,800 1,845 159,200
2025/10/21 1,822 1,824 1,796 1,796 119,100
2025/10/20 1,815 1,848 1,815 1,824 161,900
2025/10/17 1,779 1,798 1,776 1,791 67,900
2025/10/16 1,763 1,803 1,763 1,803 67,500
2025/10/15 1,740 1,765 1,738 1,761 56,300
2025/10/14 1,746 1,771 1,722 1,725 118,800
2025/10/10 1,800 1,801 1,776 1,776 128,300
2025/10/09 1,813 1,821 1,801 1,813 73,700
2025/10/08 1,826 1,848 1,821 1,821 95,700
2025/10/07 1,823 1,833 1,802 1,826 93,400
2025/10/06 1,840 1,854 1,827 1,835 162,800
2025/10/03 1,785 1,803 1,785 1,800 64,100
2025/10/02 1,795 1,808 1,784 1,785 78,200
2025/10/01 1,834 1,842 1,779 1,788 135,800
2025/09/30 1,835 1,854 1,828 1,854 100,900
2025/09/29 1,830 1,840 1,809 1,827 66,300
2025/09/26 1,843 1,884 1,843 1,860 150,200
2025/09/25 1,816 1,867 1,811 1,852 108,400
2025/09/24 1,825 1,834 1,816 1,816 54,800
2025/09/22 1,828 1,836 1,816 1,820 47,200
2025/09/19 1,830 1,840 1,815 1,820 77,500
2025/09/18 1,828 1,828 1,807 1,823 69,000
2025/09/17 1,848 1,848 1,817 1,817 96,100
2025/09/16 1,842 1,855 1,837 1,854 66,300
2025/09/12 1,852 1,869 1,832 1,833 86,100
2025/09/11 1,877 1,884 1,844 1,849 94,600
2025/09/10 1,873 1,901 1,873 1,877 58,500
2025/09/09 1,889 1,897 1,865 1,869 103,300
2025/09/08 1,888 1,892 1,870 1,888 94,400
2025/09/05 1,859 1,898 1,840 1,888 157,700
2025/09/04 1,805 1,856 1,800 1,854 144,600
2025/09/03 1,831 1,831 1,794 1,810 102,600
2025/09/02 1,859 1,859 1,817 1,826 78,800
2025/09/01 1,855 1,868 1,836 1,840 56,900
2025/08/29 1,852 1,857 1,840 1,856 50,600
2025/08/28 1,845 1,857 1,833 1,852 45,400
2025/08/27 1,855 1,858 1,842 1,849 53,900
2025/08/26 1,870 1,892 1,850 1,854 73,400
2025/08/25 1,887 1,888 1,852 1,860 81,100
2025/08/22 1,865 1,882 1,850 1,882 76,200
2025/08/21 1,851 1,869 1,833 1,853 63,600
2025/08/20 1,856 1,870 1,827 1,860 128,500
2025/08/19 1,804 1,899 1,802 1,867 302,700
2025/08/18 1,782 1,799 1,779 1,794 75,500
2025/08/15 1,804 1,823 1,780 1,789 137,800
2025/08/14 1,795 1,803 1,780 1,803 115,600

このページの先頭へ