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 |
---|---|---|---|---|---|
2019/12/30 | 735 | 740 | 728 | 734 | 66,000 |
2019/12/27 | 730 | 738 | 728 | 735 | 102,800 |
2019/12/26 | 730 | 733 | 721 | 727 | 133,800 |
2019/12/25 | 738 | 738 | 726 | 730 | 75,100 |
2019/12/24 | 742 | 745 | 734 | 738 | 89,000 |
2019/12/23 | 740 | 747 | 726 | 742 | 194,000 |
2019/12/20 | 732 | 737 | 723 | 734 | 162,000 |
2019/12/19 | 721 | 731 | 718 | 726 | 168,600 |
2019/12/18 | 730 | 732 | 716 | 723 | 197,300 |
2019/12/17 | 734 | 734 | 720 | 734 | 130,900 |
2019/12/16 | 741 | 741 | 727 | 730 | 166,800 |
2019/12/13 | 760 | 761 | 741 | 743 | 181,400 |
2019/12/12 | 755 | 759 | 750 | 750 | 117,100 |
2019/12/11 | 765 | 766 | 752 | 755 | 134,900 |
2019/12/10 | 763 | 766 | 753 | 765 | 195,500 |
2019/12/09 | 767 | 772 | 760 | 765 | 288,300 |
2019/12/06 | 725 | 750 | 722 | 750 | 302,200 |
2019/12/05 | 719 | 723 | 711 | 720 | 102,000 |
2019/12/04 | 700 | 711 | 693 | 709 | 142,600 |
2019/12/03 | 700 | 708 | 690 | 705 | 166,900 |
2019/12/02 | 690 | 703 | 687 | 699 | 115,600 |
2019/11/29 | 710 | 710 | 695 | 697 | 154,300 |
2019/11/28 | 715 | 715 | 701 | 705 | 101,900 |
2019/11/27 | 707 | 720 | 705 | 714 | 190,100 |
2019/11/26 | 703 | 707 | 698 | 703 | 160,400 |
2019/11/25 | 683 | 702 | 683 | 696 | 199,100 |
2019/11/22 | 690 | 693 | 681 | 685 | 115,700 |
2019/11/21 | 694 | 695 | 680 | 694 | 170,900 |
2019/11/20 | 706 | 708 | 684 | 694 | 189,700 |
2019/11/19 | 712 | 712 | 702 | 706 | 122,800 |
2019/11/18 | 728 | 728 | 712 | 716 | 153,500 |
2019/11/15 | 724 | 732 | 721 | 725 | 114,600 |
2019/11/14 | 740 | 740 | 726 | 727 | 175,000 |
2019/11/13 | 750 | 754 | 740 | 742 | 116,800 |
2019/11/12 | 750 | 753 | 732 | 751 | 217,300 |
2019/11/11 | 730 | 761 | 721 | 747 | 351,100 |
2019/11/08 | 766 | 769 | 740 | 742 | 476,500 |
2019/11/07 | 779 | 779 | 760 | 776 | 207,000 |
2019/11/06 | 804 | 814 | 774 | 774 | 467,300 |
2019/11/05 | 780 | 796 | 780 | 786 | 168,300 |
2019/11/01 | 772 | 772 | 763 | 772 | 130,300 |
2019/10/31 | 770 | 778 | 768 | 776 | 178,600 |
2019/10/30 | 752 | 768 | 746 | 766 | 278,800 |
2019/10/29 | 750 | 754 | 746 | 752 | 83,800 |
2019/10/28 | 755 | 755 | 745 | 747 | 94,800 |
2019/10/25 | 756 | 756 | 745 | 751 | 120,000 |
2019/10/24 | 747 | 754 | 740 | 751 | 110,200 |
2019/10/23 | 750 | 750 | 736 | 745 | 108,900 |
2019/10/21 | 744 | 753 | 735 | 747 | 115,900 |
2019/10/18 | 750 | 754 | 742 | 745 | 96,400 |
2019/10/17 | 751 | 751 | 740 | 748 | 101,500 |
2019/10/16 | 767 | 767 | 751 | 751 | 132,500 |
2019/10/15 | 759 | 770 | 748 | 759 | 257,700 |
2019/10/11 | 746 | 746 | 731 | 740 | 119,600 |
2019/10/10 | 739 | 741 | 725 | 733 | 74,400 |
2019/10/09 | 715 | 736 | 714 | 736 | 116,200 |
2019/10/08 | 712 | 729 | 709 | 717 | 166,600 |
2019/10/07 | 713 | 716 | 706 | 709 | 81,300 |
2019/10/04 | 717 | 717 | 706 | 712 | 73,000 |
2019/10/03 | 700 | 719 | 697 | 717 | 150,500 |
2019/10/02 | 710 | 719 | 702 | 711 | 178,200 |
2019/10/01 | 722 | 732 | 713 | 718 | 181,500 |
2019/09/30 | 731 | 732 | 716 | 722 | 143,600 |
2019/09/27 | 750 | 750 | 721 | 740 | 237,400 |
2019/09/26 | 747 | 769 | 742 | 752 | 363,900 |
2019/09/25 | 710 | 762 | 703 | 742 | 465,500 |
2019/09/24 | 705 | 717 | 702 | 705 | 77,100 |
2019/09/20 | 720 | 720 | 704 | 713 | 85,100 |
2019/09/19 | 720 | 736 | 711 | 716 | 171,000 |
2019/09/18 | 718 | 720 | 692 | 698 | 129,300 |
2019/09/17 | 683 | 721 | 680 | 716 | 279,000 |
2019/09/13 | 680 | 686 | 676 | 684 | 145,400 |
2019/09/12 | 672 | 683 | 670 | 681 | 103,100 |
2019/09/11 | 674 | 675 | 663 | 674 | 94,300 |
2019/09/10 | 676 | 680 | 667 | 671 | 88,400 |
2019/09/09 | 672 | 679 | 665 | 675 | 61,900 |
2019/09/06 | 678 | 682 | 668 | 668 | 71,200 |
2019/09/05 | 677 | 683 | 673 | 676 | 129,900 |
2019/09/04 | 680 | 680 | 669 | 671 | 83,300 |
2019/09/03 | 690 | 694 | 684 | 685 | 69,400 |
2019/09/02 | 680 | 698 | 679 | 690 | 155,600 |
2019/08/30 | 677 | 685 | 671 | 680 | 163,900 |
2019/08/29 | 676 | 678 | 663 | 671 | 118,400 |
2019/08/28 | 690 | 702 | 677 | 680 | 209,300 |
2019/08/27 | 680 | 692 | 680 | 685 | 168,700 |
2019/08/26 | 651 | 676 | 649 | 675 | 228,100 |
2019/08/23 | 652 | 664 | 640 | 661 | 83,600 |
2019/08/22 | 670 | 670 | 648 | 648 | 54,800 |
2019/08/21 | 669 | 674 | 662 | 662 | 78,800 |
2019/08/20 | 666 | 678 | 666 | 671 | 155,500 |
2019/08/19 | 672 | 684 | 665 | 665 | 192,000 |
2019/08/16 | 660 | 670 | 656 | 665 | 214,200 |
2019/08/15 | 651 | 662 | 649 | 661 | 115,800 |
2019/08/14 | 670 | 670 | 652 | 659 | 184,800 |
2019/08/13 | 627 | 665 | 620 | 656 | 252,000 |
2019/08/09 | 620 | 633 | 614 | 632 | 106,800 |
2019/08/08 | 608 | 632 | 603 | 620 | 210,500 |
2019/08/07 | 604 | 604 | 582 | 588 | 150,400 |
2019/08/06 | 601 | 609 | 594 | 602 | 106,100 |
2019/08/05 | 608 | 613 | 604 | 611 | 99,000 |
2019/08/02 | 610 | 613 | 605 | 611 | 82,600 |
2019/08/01 | 623 | 625 | 613 | 622 | 69,300 |
2019/07/31 | 634 | 635 | 629 | 631 | 52,500 |
2019/07/30 | 628 | 639 | 626 | 638 | 99,800 |
2019/07/29 | 623 | 626 | 619 | 626 | 52,900 |
2019/07/26 | 619 | 625 | 614 | 623 | 53,200 |
2019/07/25 | 619 | 623 | 617 | 623 | 33,800 |
2019/07/24 | 616 | 622 | 613 | 620 | 50,600 |
2019/07/23 | 602 | 616 | 598 | 613 | 66,500 |
2019/07/22 | 601 | 605 | 599 | 601 | 47,900 |
2019/07/19 | 594 | 602 | 591 | 601 | 80,800 |
2019/07/18 | 603 | 607 | 593 | 595 | 99,100 |
2019/07/17 | 605 | 609 | 600 | 605 | 67,100 |
2019/07/16 | 617 | 617 | 607 | 608 | 42,700 |
2019/07/12 | 610 | 621 | 610 | 616 | 79,800 |
2019/07/11 | 610 | 616 | 607 | 610 | 90,900 |
2019/07/10 | 606 | 609 | 592 | 605 | 100,700 |
2019/07/09 | 613 | 618 | 606 | 606 | 37,500 |
2019/07/08 | 622 | 623 | 613 | 613 | 35,900 |
2019/07/05 | 609 | 625 | 608 | 622 | 115,800 |
2019/07/04 | 621 | 622 | 611 | 615 | 76,800 |
2019/07/03 | 623 | 623 | 615 | 620 | 45,800 |
2019/07/02 | 619 | 628 | 612 | 624 | 111,600 |
2019/07/01 | 608 | 618 | 603 | 618 | 113,800 |
2019/06/28 | 603 | 606 | 597 | 598 | 50,000 |
2019/06/27 | 596 | 605 | 593 | 603 | 89,500 |
2019/06/26 | 597 | 597 | 589 | 594 | 65,400 |
2019/06/25 | 613 | 613 | 596 | 597 | 57,900 |
2019/06/24 | 593 | 600 | 593 | 598 | 48,400 |
2019/06/21 | 610 | 610 | 596 | 597 | 144,300 |
2019/06/20 | 610 | 612 | 607 | 611 | 39,900 |
2019/06/19 | 619 | 619 | 602 | 606 | 86,400 |
2019/06/18 | 617 | 623 | 599 | 599 | 88,500 |
2019/06/17 | 621 | 626 | 618 | 621 | 65,900 |
2019/06/14 | 619 | 626 | 617 | 624 | 76,100 |
2019/06/13 | 620 | 623 | 610 | 616 | 72,500 |
2019/06/12 | 613 | 627 | 606 | 623 | 134,000 |
2019/06/11 | 622 | 622 | 605 | 618 | 114,000 |
2019/06/10 | 621 | 624 | 612 | 616 | 103,800 |
2019/06/07 | 607 | 618 | 602 | 613 | 75,100 |
2019/06/06 | 614 | 630 | 608 | 610 | 170,500 |
2019/06/05 | 613 | 615 | 599 | 607 | 146,400 |
2019/06/04 | 594 | 607 | 584 | 603 | 212,000 |
2019/06/03 | 608 | 609 | 591 | 596 | 146,300 |
2019/05/31 | 626 | 633 | 619 | 620 | 172,800 |
2019/05/30 | 629 | 633 | 623 | 626 | 83,800 |
2019/05/29 | 633 | 638 | 627 | 630 | 109,500 |
2019/05/28 | 649 | 649 | 633 | 639 | 107,700 |
2019/05/27 | 651 | 654 | 641 | 649 | 112,100 |
2019/05/24 | 646 | 656 | 645 | 653 | 176,500 |
2019/05/23 | 651 | 655 | 642 | 651 | 153,800 |
2019/05/22 | 655 | 664 | 650 | 656 | 177,400 |
2019/05/21 | 658 | 659 | 650 | 655 | 88,300 |
2019/05/20 | 662 | 662 | 655 | 659 | 126,600 |
2019/05/17 | 646 | 664 | 638 | 662 | 177,700 |
2019/05/16 | 627 | 651 | 624 | 640 | 387,400 |
2019/05/15 | 585 | 626 | 583 | 622 | 425,400 |
2019/05/14 | 508 | 587 | 508 | 581 | 885,300 |
2019/05/13 | 624 | 651 | 606 | 607 | 611,600 |
2019/05/10 | 613 | 627 | 609 | 622 | 118,600 |
2019/05/09 | 628 | 628 | 609 | 612 | 142,400 |
2019/05/08 | 641 | 643 | 626 | 629 | 154,900 |
2019/05/07 | 652 | 656 | 645 | 651 | 172,500 |
2019/04/26 | 643 | 655 | 636 | 654 | 112,600 |
2019/04/25 | 646 | 651 | 638 | 649 | 99,700 |
2019/04/24 | 640 | 655 | 635 | 650 | 318,200 |
2019/04/23 | 636 | 641 | 634 | 640 | 71,800 |
2019/04/22 | 646 | 646 | 633 | 636 | 61,100 |
2019/04/19 | 643 | 647 | 632 | 642 | 118,300 |
2019/04/18 | 654 | 654 | 639 | 640 | 142,600 |
2019/04/17 | 651 | 655 | 648 | 654 | 182,400 |
2019/04/16 | 657 | 658 | 648 | 651 | 127,400 |
2019/04/15 | 648 | 657 | 646 | 657 | 121,200 |
2019/04/12 | 647 | 648 | 636 | 638 | 113,000 |
2019/04/11 | 650 | 654 | 642 | 645 | 108,500 |
2019/04/10 | 655 | 655 | 645 | 653 | 126,100 |
2019/04/09 | 666 | 671 | 656 | 663 | 146,500 |
2019/04/08 | 662 | 671 | 661 | 671 | 142,200 |
2019/04/05 | 673 | 676 | 658 | 665 | 257,000 |
2019/04/04 | 684 | 684 | 673 | 675 | 130,500 |
2019/04/03 | 675 | 686 | 671 | 678 | 238,600 |
2019/04/02 | 676 | 678 | 666 | 676 | 211,700 |
2019/04/01 | 680 | 690 | 670 | 675 | 333,600 |
2019/03/29 | 656 | 666 | 647 | 662 | 281,800 |
2019/03/28 | 655 | 658 | 639 | 652 | 397,000 |
2019/03/27 | 648 | 666 | 644 | 662 | 542,500 |
2019/03/26 | 679 | 702 | 670 | 685 | 1,213,400 |
2019/03/25 | 650 | 686 | 638 | 675 | 2,201,200 |
2019/03/22 | 592 | 595 | 582 | 595 | 169,400 |
2019/03/20 | 600 | 600 | 587 | 590 | 142,100 |
2019/03/19 | 600 | 601 | 592 | 595 | 117,100 |
2019/03/18 | 583 | 604 | 581 | 602 | 251,800 |
2019/03/15 | 575 | 582 | 569 | 577 | 225,300 |
2019/03/14 | 584 | 584 | 572 | 575 | 296,100 |
2019/03/13 | 592 | 600 | 581 | 582 | 281,800 |
2019/03/12 | 604 | 607 | 590 | 596 | 348,900 |
2019/03/11 | 616 | 617 | 594 | 601 | 265,600 |
2019/03/08 | 629 | 629 | 613 | 615 | 198,300 |
2019/03/07 | 634 | 639 | 628 | 634 | 176,500 |
2019/03/06 | 639 | 641 | 632 | 634 | 196,500 |
2019/03/05 | 635 | 640 | 631 | 634 | 184,100 |
2019/03/04 | 632 | 642 | 632 | 641 | 149,800 |
2019/03/01 | 632 | 632 | 620 | 628 | 129,000 |
2019/02/28 | 636 | 641 | 627 | 634 | 184,900 |
2019/02/27 | 635 | 644 | 630 | 637 | 268,700 |
2019/02/26 | 628 | 635 | 618 | 628 | 173,200 |
2019/02/25 | 622 | 631 | 617 | 630 | 219,900 |
2019/02/22 | 612 | 616 | 608 | 614 | 66,200 |
2019/02/21 | 621 | 627 | 607 | 617 | 195,500 |
2019/02/20 | 640 | 640 | 621 | 625 | 121,600 |
2019/02/19 | 628 | 641 | 626 | 631 | 151,700 |
2019/02/18 | 634 | 645 | 623 | 626 | 139,700 |
2019/02/15 | 630 | 633 | 619 | 623 | 110,000 |
2019/02/14 | 657 | 659 | 634 | 634 | 181,900 |
2019/02/13 | 665 | 674 | 646 | 653 | 253,800 |
2019/02/12 | 686 | 688 | 617 | 650 | 932,600 |
2019/02/08 | 656 | 676 | 633 | 676 | 736,300 |
2019/02/07 | 588 | 593 | 565 | 576 | 130,300 |
2019/02/06 | 597 | 599 | 579 | 587 | 114,100 |
2019/02/05 | 605 | 605 | 585 | 594 | 170,700 |
2019/02/04 | 565 | 588 | 565 | 588 | 194,600 |
2019/02/01 | 572 | 572 | 561 | 564 | 107,700 |
2019/01/31 | 563 | 581 | 562 | 576 | 125,500 |
2019/01/30 | 573 | 577 | 560 | 560 | 110,600 |
2019/01/29 | 561 | 572 | 561 | 570 | 115,000 |
2019/01/28 | 562 | 573 | 553 | 567 | 188,400 |
2019/01/25 | 563 | 574 | 552 | 560 | 179,200 |
2019/01/24 | 568 | 568 | 555 | 561 | 131,200 |
2019/01/23 | 571 | 578 | 563 | 570 | 155,200 |
2019/01/22 | 580 | 581 | 569 | 571 | 91,500 |
2019/01/21 | 589 | 589 | 567 | 575 | 147,200 |
2019/01/18 | 582 | 592 | 576 | 580 | 116,100 |
2019/01/17 | 579 | 584 | 570 | 578 | 122,200 |
2019/01/16 | 585 | 587 | 573 | 575 | 93,600 |
2019/01/15 | 573 | 580 | 559 | 576 | 95,500 |
2019/01/11 | 576 | 581 | 565 | 571 | 100,200 |
2019/01/10 | 580 | 580 | 567 | 571 | 136,000 |
2019/01/09 | 591 | 592 | 581 | 583 | 78,500 |
2019/01/08 | 583 | 597 | 581 | 591 | 87,200 |
2019/01/07 | 598 | 602 | 586 | 587 | 92,100 |
2019/01/04 | 570 | 580 | 566 | 576 | 138,600 |