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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,516 | 1,524 | 1,510 | 1,511 | 94,300 |
| 2025/04/25 | 1,490 | 1,517 | 1,485 | 1,501 | 91,100 |
| 2025/04/24 | 1,526 | 1,527 | 1,493 | 1,499 | 83,900 |
| 2025/04/23 | 1,493 | 1,522 | 1,484 | 1,522 | 147,400 |
| 2025/04/22 | 1,475 | 1,494 | 1,475 | 1,489 | 67,400 |
| 2025/04/21 | 1,482 | 1,482 | 1,458 | 1,482 | 106,100 |
| 2025/04/18 | 1,429 | 1,478 | 1,429 | 1,472 | 118,900 |
| 2025/04/17 | 1,405 | 1,427 | 1,405 | 1,427 | 62,100 |
| 2025/04/16 | 1,410 | 1,418 | 1,398 | 1,401 | 60,300 |
| 2025/04/15 | 1,414 | 1,414 | 1,396 | 1,400 | 57,400 |
| 2025/04/14 | 1,410 | 1,413 | 1,397 | 1,404 | 74,200 |
| 2025/04/11 | 1,396 | 1,412 | 1,367 | 1,405 | 165,600 |
| 2025/04/10 | 1,435 | 1,435 | 1,394 | 1,419 | 130,800 |
| 2025/04/09 | 1,342 | 1,367 | 1,316 | 1,353 | 154,600 |
| 2025/04/08 | 1,338 | 1,384 | 1,338 | 1,372 | 178,500 |
| 2025/04/07 | 1,235 | 1,304 | 1,217 | 1,266 | 361,300 |
| 2025/04/04 | 1,383 | 1,390 | 1,327 | 1,360 | 256,000 |
| 2025/04/03 | 1,375 | 1,411 | 1,371 | 1,410 | 150,700 |
| 2025/04/02 | 1,465 | 1,465 | 1,422 | 1,445 | 107,000 |
| 2025/04/01 | 1,483 | 1,490 | 1,457 | 1,467 | 149,000 |
| 2025/03/31 | 1,460 | 1,494 | 1,438 | 1,472 | 213,600 |
| 2025/03/28 | 1,461 | 1,499 | 1,456 | 1,489 | 198,500 |
| 2025/03/27 | 1,500 | 1,514 | 1,495 | 1,509 | 162,000 |
| 2025/03/26 | 1,543 | 1,568 | 1,501 | 1,510 | 424,900 |
| 2025/03/25 | 1,466 | 1,471 | 1,451 | 1,464 | 87,200 |
| 2025/03/24 | 1,463 | 1,472 | 1,450 | 1,472 | 86,800 |
| 2025/03/21 | 1,474 | 1,481 | 1,457 | 1,458 | 105,400 |
| 2025/03/19 | 1,443 | 1,466 | 1,443 | 1,463 | 69,200 |
| 2025/03/18 | 1,432 | 1,448 | 1,429 | 1,447 | 71,400 |
| 2025/03/17 | 1,436 | 1,440 | 1,428 | 1,431 | 54,800 |
| 2025/03/14 | 1,429 | 1,440 | 1,423 | 1,433 | 51,000 |
| 2025/03/13 | 1,423 | 1,443 | 1,421 | 1,429 | 62,000 |
| 2025/03/12 | 1,403 | 1,429 | 1,403 | 1,419 | 120,300 |
| 2025/03/11 | 1,420 | 1,424 | 1,395 | 1,411 | 176,100 |
| 2025/03/10 | 1,456 | 1,462 | 1,417 | 1,427 | 158,300 |
| 2025/03/07 | 1,453 | 1,470 | 1,447 | 1,451 | 121,900 |
| 2025/03/06 | 1,478 | 1,479 | 1,440 | 1,455 | 185,200 |
| 2025/03/05 | 1,457 | 1,479 | 1,451 | 1,467 | 176,600 |
| 2025/03/04 | 1,465 | 1,500 | 1,457 | 1,465 | 164,300 |
| 2025/03/03 | 1,448 | 1,493 | 1,428 | 1,485 | 274,200 |
| 2025/02/28 | 1,435 | 1,440 | 1,388 | 1,436 | 916,400 |
| 2025/02/27 | 1,562 | 1,579 | 1,535 | 1,545 | 207,700 |
| 2025/02/26 | 1,523 | 1,552 | 1,512 | 1,542 | 205,200 |
| 2025/02/25 | 1,481 | 1,527 | 1,480 | 1,516 | 96,300 |
| 2025/02/21 | 1,510 | 1,516 | 1,494 | 1,510 | 115,000 |
| 2025/02/20 | 1,512 | 1,528 | 1,485 | 1,510 | 180,600 |
| 2025/02/19 | 1,598 | 1,598 | 1,519 | 1,519 | 207,000 |
| 2025/02/18 | 1,508 | 1,574 | 1,500 | 1,572 | 249,700 |
| 2025/02/17 | 1,503 | 1,530 | 1,488 | 1,496 | 222,300 |
| 2025/02/14 | 1,469 | 1,472 | 1,436 | 1,443 | 97,800 |
| 2025/02/13 | 1,455 | 1,488 | 1,442 | 1,465 | 128,500 |
| 2025/02/12 | 1,440 | 1,470 | 1,437 | 1,440 | 145,000 |
| 2025/02/10 | 1,509 | 1,515 | 1,405 | 1,438 | 553,500 |
| 2025/02/07 | 1,244 | 1,480 | 1,229 | 1,456 | 685,500 |
| 2025/02/06 | 1,230 | 1,250 | 1,226 | 1,244 | 117,700 |
| 2025/02/05 | 1,204 | 1,215 | 1,192 | 1,213 | 127,100 |
| 2025/02/04 | 1,196 | 1,207 | 1,185 | 1,198 | 102,000 |
| 2025/02/03 | 1,190 | 1,207 | 1,172 | 1,179 | 107,900 |
| 2025/01/31 | 1,170 | 1,190 | 1,170 | 1,186 | 47,900 |
| 2025/01/30 | 1,166 | 1,180 | 1,165 | 1,179 | 43,800 |
| 2025/01/29 | 1,171 | 1,176 | 1,170 | 1,171 | 16,800 |
| 2025/01/28 | 1,173 | 1,181 | 1,170 | 1,170 | 27,500 |
| 2025/01/27 | 1,182 | 1,184 | 1,171 | 1,177 | 41,600 |
| 2025/01/24 | 1,170 | 1,181 | 1,170 | 1,175 | 36,600 |
| 2025/01/23 | 1,164 | 1,172 | 1,151 | 1,168 | 68,100 |
| 2025/01/22 | 1,165 | 1,173 | 1,163 | 1,165 | 34,400 |
| 2025/01/21 | 1,168 | 1,168 | 1,158 | 1,165 | 34,200 |
| 2025/01/20 | 1,166 | 1,175 | 1,161 | 1,163 | 47,500 |
| 2025/01/17 | 1,166 | 1,175 | 1,153 | 1,169 | 71,400 |
| 2025/01/16 | 1,194 | 1,198 | 1,164 | 1,166 | 70,900 |
| 2025/01/15 | 1,159 | 1,194 | 1,159 | 1,186 | 87,900 |
| 2025/01/14 | 1,165 | 1,168 | 1,144 | 1,165 | 112,200 |
| 2025/01/10 | 1,151 | 1,168 | 1,150 | 1,165 | 81,500 |
| 2025/01/09 | 1,168 | 1,175 | 1,159 | 1,164 | 85,700 |
| 2025/01/08 | 1,160 | 1,180 | 1,149 | 1,174 | 124,700 |
| 2025/01/07 | 1,163 | 1,175 | 1,141 | 1,148 | 136,700 |
| 2025/01/06 | 1,125 | 1,184 | 1,125 | 1,168 | 223,400 |
| 2024/12/30 | 1,108 | 1,118 | 1,104 | 1,113 | 37,200 |
| 2024/12/27 | 1,119 | 1,119 | 1,103 | 1,108 | 57,700 |
| 2024/12/26 | 1,107 | 1,116 | 1,103 | 1,116 | 39,800 |
| 2024/12/25 | 1,103 | 1,108 | 1,095 | 1,106 | 24,900 |
| 2024/12/24 | 1,110 | 1,112 | 1,103 | 1,105 | 25,700 |
| 2024/12/23 | 1,103 | 1,110 | 1,096 | 1,110 | 44,700 |
| 2024/12/20 | 1,100 | 1,108 | 1,088 | 1,096 | 71,500 |
| 2024/12/19 | 1,077 | 1,097 | 1,076 | 1,084 | 30,500 |
| 2024/12/18 | 1,095 | 1,108 | 1,090 | 1,093 | 34,000 |
| 2024/12/17 | 1,095 | 1,100 | 1,089 | 1,095 | 43,100 |
| 2024/12/16 | 1,090 | 1,100 | 1,087 | 1,089 | 73,300 |
| 2024/12/13 | 1,075 | 1,094 | 1,075 | 1,089 | 56,600 |
| 2024/12/12 | 1,112 | 1,115 | 1,086 | 1,091 | 130,700 |
| 2024/12/11 | 1,086 | 1,109 | 1,080 | 1,109 | 87,200 |
| 2024/12/10 | 1,079 | 1,097 | 1,075 | 1,094 | 92,100 |
| 2024/12/09 | 1,071 | 1,078 | 1,065 | 1,076 | 49,200 |
| 2024/12/06 | 1,065 | 1,065 | 1,058 | 1,065 | 54,400 |
| 2024/12/05 | 1,070 | 1,076 | 1,063 | 1,065 | 66,200 |
| 2024/12/04 | 1,075 | 1,075 | 1,056 | 1,062 | 117,800 |
| 2024/12/03 | 1,078 | 1,083 | 1,061 | 1,077 | 210,100 |
| 2024/12/02 | 1,025 | 1,045 | 1,023 | 1,042 | 57,500 |
| 2024/11/29 | 1,018 | 1,026 | 1,017 | 1,024 | 40,700 |
| 2024/11/28 | 1,017 | 1,029 | 1,010 | 1,018 | 57,800 |
| 2024/11/27 | 1,026 | 1,027 | 1,005 | 1,017 | 84,900 |
| 2024/11/26 | 1,032 | 1,032 | 1,021 | 1,025 | 39,800 |
| 2024/11/25 | 1,045 | 1,045 | 1,031 | 1,031 | 66,200 |
| 2024/11/22 | 1,046 | 1,053 | 1,039 | 1,042 | 29,100 |
| 2024/11/21 | 1,047 | 1,053 | 1,044 | 1,046 | 31,100 |
| 2024/11/20 | 1,049 | 1,053 | 1,041 | 1,046 | 27,500 |
| 2024/11/19 | 1,039 | 1,055 | 1,039 | 1,049 | 40,800 |
| 2024/11/18 | 1,040 | 1,049 | 1,030 | 1,034 | 63,600 |
| 2024/11/15 | 1,051 | 1,059 | 1,048 | 1,050 | 36,400 |
| 2024/11/14 | 1,052 | 1,057 | 1,043 | 1,047 | 89,900 |
| 2024/11/13 | 1,049 | 1,081 | 1,045 | 1,050 | 131,200 |
| 2024/11/12 | 1,055 | 1,062 | 1,045 | 1,047 | 87,400 |
| 2024/11/11 | 1,050 | 1,085 | 1,044 | 1,053 | 115,400 |
| 2024/11/08 | 1,039 | 1,064 | 1,023 | 1,054 | 259,700 |
| 2024/11/07 | 1,001 | 1,053 | 980 | 1,045 | 416,400 |
| 2024/11/06 | 989 | 995 | 983 | 986 | 84,600 |
| 2024/11/05 | 991 | 992 | 981 | 986 | 56,100 |
| 2024/11/01 | 977 | 992 | 977 | 984 | 79,800 |
| 2024/10/31 | 979 | 986 | 970 | 983 | 149,900 |
| 2024/10/30 | 990 | 996 | 972 | 972 | 1,026,100 |
| 2024/10/29 | 994 | 995 | 985 | 993 | 66,200 |
| 2024/10/28 | 975 | 991 | 975 | 987 | 85,700 |
| 2024/10/25 | 992 | 995 | 974 | 977 | 81,500 |
| 2024/10/24 | 995 | 1,002 | 984 | 992 | 99,700 |
| 2024/10/23 | 1,006 | 1,007 | 999 | 1,001 | 73,200 |
| 2024/10/22 | 1,014 | 1,014 | 1,000 | 1,003 | 92,300 |
| 2024/10/21 | 1,015 | 1,018 | 1,010 | 1,016 | 52,300 |
| 2024/10/18 | 1,011 | 1,014 | 1,006 | 1,013 | 51,700 |
| 2024/10/17 | 1,016 | 1,019 | 1,009 | 1,013 | 46,600 |
| 2024/10/16 | 1,010 | 1,028 | 1,006 | 1,015 | 63,500 |
| 2024/10/15 | 1,024 | 1,030 | 1,011 | 1,024 | 87,300 |
| 2024/10/11 | 1,020 | 1,025 | 1,017 | 1,023 | 63,100 |
| 2024/10/10 | 1,030 | 1,034 | 1,022 | 1,029 | 75,400 |
| 2024/10/09 | 1,041 | 1,047 | 1,026 | 1,030 | 106,800 |
| 2024/10/08 | 1,055 | 1,067 | 1,035 | 1,045 | 121,000 |
| 2024/10/07 | 1,061 | 1,072 | 1,054 | 1,069 | 74,500 |
| 2024/10/04 | 1,049 | 1,058 | 1,045 | 1,054 | 38,400 |
| 2024/10/03 | 1,052 | 1,053 | 1,043 | 1,048 | 44,900 |
| 2024/10/02 | 1,045 | 1,056 | 1,032 | 1,039 | 95,800 |
| 2024/10/01 | 1,051 | 1,059 | 1,046 | 1,056 | 39,400 |
| 2024/09/30 | 1,050 | 1,063 | 1,039 | 1,049 | 65,000 |
| 2024/09/27 | 1,064 | 1,072 | 1,056 | 1,068 | 109,800 |
| 2024/09/26 | 1,069 | 1,084 | 1,054 | 1,084 | 307,100 |
| 2024/09/25 | 1,026 | 1,030 | 1,016 | 1,021 | 64,700 |
| 2024/09/24 | 1,019 | 1,043 | 1,019 | 1,035 | 106,900 |
| 2024/09/20 | 1,018 | 1,020 | 1,008 | 1,011 | 71,800 |
| 2024/09/19 | 1,017 | 1,022 | 1,006 | 1,013 | 50,500 |
| 2024/09/18 | 1,008 | 1,010 | 1,000 | 1,010 | 47,500 |
| 2024/09/17 | 1,000 | 1,004 | 990 | 1,004 | 69,000 |
| 2024/09/13 | 985 | 993 | 984 | 990 | 64,600 |
| 2024/09/12 | 992 | 994 | 979 | 982 | 81,600 |
| 2024/09/11 | 979 | 990 | 966 | 978 | 81,600 |
| 2024/09/10 | 987 | 995 | 976 | 977 | 65,500 |
| 2024/09/09 | 970 | 991 | 969 | 987 | 56,600 |
| 2024/09/06 | 990 | 997 | 982 | 982 | 54,500 |
| 2024/09/05 | 998 | 1,003 | 979 | 990 | 81,400 |
| 2024/09/04 | 1,015 | 1,016 | 993 | 998 | 58,400 |
| 2024/09/03 | 1,012 | 1,028 | 1,007 | 1,025 | 46,700 |
| 2024/09/02 | 1,015 | 1,017 | 1,003 | 1,010 | 39,700 |
| 2024/08/30 | 1,005 | 1,015 | 997 | 1,009 | 56,600 |
| 2024/08/29 | 999 | 1,007 | 993 | 997 | 53,100 |
| 2024/08/28 | 1,003 | 1,003 | 990 | 999 | 22,400 |
| 2024/08/27 | 988 | 1,006 | 988 | 1,000 | 39,400 |
| 2024/08/26 | 990 | 995 | 985 | 986 | 43,900 |
| 2024/08/23 | 984 | 995 | 984 | 990 | 32,700 |
| 2024/08/22 | 985 | 988 | 979 | 983 | 25,500 |
| 2024/08/21 | 972 | 983 | 971 | 983 | 27,400 |
| 2024/08/20 | 976 | 978 | 970 | 977 | 31,400 |
| 2024/08/19 | 979 | 986 | 968 | 969 | 63,200 |