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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/13 | 1,800 | 1,810 | 1,781 | 1,798 | 149,100 |
| 2025/08/12 | 1,852 | 1,866 | 1,784 | 1,800 | 275,200 |
| 2025/08/08 | 1,926 | 1,950 | 1,750 | 1,842 | 496,000 |
| 2025/08/07 | 1,932 | 1,954 | 1,917 | 1,946 | 167,400 |
| 2025/08/06 | 1,894 | 1,923 | 1,894 | 1,910 | 179,100 |
| 2025/08/05 | 1,874 | 1,885 | 1,859 | 1,882 | 95,000 |
| 2025/08/04 | 1,823 | 1,874 | 1,801 | 1,874 | 145,200 |
| 2025/08/01 | 1,838 | 1,858 | 1,830 | 1,853 | 103,000 |
| 2025/07/31 | 1,820 | 1,838 | 1,806 | 1,838 | 100,200 |
| 2025/07/30 | 1,777 | 1,847 | 1,768 | 1,843 | 195,600 |
| 2025/07/29 | 1,751 | 1,782 | 1,750 | 1,771 | 115,200 |
| 2025/07/28 | 1,773 | 1,773 | 1,753 | 1,754 | 90,900 |
| 2025/07/25 | 1,768 | 1,787 | 1,762 | 1,767 | 52,400 |
| 2025/07/24 | 1,767 | 1,781 | 1,760 | 1,769 | 93,400 |
| 2025/07/23 | 1,784 | 1,789 | 1,761 | 1,767 | 84,300 |
| 2025/07/22 | 1,771 | 1,799 | 1,762 | 1,784 | 84,200 |
| 2025/07/18 | 1,768 | 1,781 | 1,730 | 1,769 | 139,900 |
| 2025/07/17 | 1,781 | 1,787 | 1,759 | 1,759 | 62,900 |
| 2025/07/16 | 1,801 | 1,803 | 1,786 | 1,787 | 68,600 |
| 2025/07/15 | 1,815 | 1,829 | 1,804 | 1,804 | 82,000 |
| 2025/07/14 | 1,823 | 1,823 | 1,803 | 1,817 | 93,600 |
| 2025/07/11 | 1,824 | 1,852 | 1,814 | 1,829 | 171,700 |
| 2025/07/10 | 1,818 | 1,834 | 1,797 | 1,818 | 120,800 |
| 2025/07/09 | 1,786 | 1,829 | 1,786 | 1,805 | 169,000 |
| 2025/07/08 | 1,782 | 1,796 | 1,773 | 1,780 | 131,300 |
| 2025/07/07 | 1,802 | 1,812 | 1,758 | 1,782 | 124,100 |
| 2025/07/04 | 1,760 | 1,800 | 1,750 | 1,792 | 198,500 |
| 2025/07/03 | 1,745 | 1,760 | 1,706 | 1,755 | 161,200 |
| 2025/07/02 | 1,721 | 1,756 | 1,721 | 1,745 | 90,600 |
| 2025/07/01 | 1,730 | 1,763 | 1,730 | 1,738 | 95,600 |
| 2025/06/30 | 1,730 | 1,745 | 1,721 | 1,730 | 98,500 |
| 2025/06/27 | 1,724 | 1,734 | 1,720 | 1,730 | 75,800 |
| 2025/06/26 | 1,727 | 1,734 | 1,710 | 1,732 | 94,700 |
| 2025/06/25 | 1,757 | 1,762 | 1,709 | 1,719 | 190,800 |
| 2025/06/24 | 1,777 | 1,789 | 1,741 | 1,751 | 154,500 |
| 2025/06/23 | 1,810 | 1,822 | 1,758 | 1,764 | 117,800 |
| 2025/06/20 | 1,799 | 1,845 | 1,782 | 1,806 | 221,300 |
| 2025/06/19 | 1,810 | 1,815 | 1,780 | 1,805 | 90,900 |
| 2025/06/18 | 1,800 | 1,812 | 1,790 | 1,810 | 109,800 |
| 2025/06/17 | 1,775 | 1,814 | 1,758 | 1,814 | 170,300 |
| 2025/06/16 | 1,760 | 1,785 | 1,758 | 1,770 | 90,100 |
| 2025/06/13 | 1,785 | 1,795 | 1,758 | 1,774 | 103,600 |
| 2025/06/12 | 1,815 | 1,824 | 1,763 | 1,785 | 111,600 |
| 2025/06/11 | 1,826 | 1,848 | 1,778 | 1,821 | 219,700 |
| 2025/06/10 | 1,790 | 1,822 | 1,789 | 1,791 | 269,100 |
| 2025/06/09 | 1,803 | 1,825 | 1,778 | 1,784 | 188,800 |
| 2025/06/06 | 1,755 | 1,809 | 1,755 | 1,791 | 301,800 |
| 2025/06/05 | 1,745 | 1,755 | 1,733 | 1,755 | 101,500 |
| 2025/06/04 | 1,738 | 1,765 | 1,738 | 1,745 | 106,000 |
| 2025/06/03 | 1,816 | 1,826 | 1,741 | 1,741 | 161,500 |
| 2025/06/02 | 1,793 | 1,805 | 1,768 | 1,800 | 212,200 |
| 2025/05/30 | 1,761 | 1,772 | 1,744 | 1,765 | 180,100 |
| 2025/05/29 | 1,707 | 1,770 | 1,700 | 1,755 | 182,800 |
| 2025/05/28 | 1,721 | 1,728 | 1,690 | 1,691 | 123,000 |
| 2025/05/27 | 1,753 | 1,753 | 1,711 | 1,719 | 137,000 |
| 2025/05/26 | 1,754 | 1,766 | 1,744 | 1,744 | 121,900 |
| 2025/05/23 | 1,732 | 1,756 | 1,715 | 1,755 | 184,800 |
| 2025/05/22 | 1,683 | 1,732 | 1,668 | 1,727 | 171,900 |
| 2025/05/21 | 1,700 | 1,709 | 1,667 | 1,683 | 137,300 |
| 2025/05/20 | 1,647 | 1,694 | 1,640 | 1,654 | 295,600 |
| 2025/05/19 | 1,630 | 1,656 | 1,620 | 1,653 | 165,000 |
| 2025/05/16 | 1,675 | 1,702 | 1,626 | 1,642 | 236,000 |
| 2025/05/15 | 1,564 | 1,675 | 1,556 | 1,675 | 403,100 |
| 2025/05/14 | 1,491 | 1,572 | 1,477 | 1,567 | 335,000 |
| 2025/05/13 | 1,598 | 1,607 | 1,506 | 1,524 | 435,800 |
| 2025/05/12 | 1,560 | 1,607 | 1,553 | 1,598 | 354,000 |
| 2025/05/09 | 1,522 | 1,559 | 1,517 | 1,555 | 255,800 |
| 2025/05/08 | 1,492 | 1,504 | 1,475 | 1,502 | 132,500 |
| 2025/05/07 | 1,503 | 1,503 | 1,492 | 1,498 | 72,300 |
| 2025/05/02 | 1,517 | 1,526 | 1,496 | 1,507 | 67,700 |
| 2025/05/01 | 1,532 | 1,532 | 1,506 | 1,510 | 100,700 |
| 2025/04/30 | 1,518 | 1,532 | 1,503 | 1,532 | 92,400 |