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 |
---|---|---|---|---|---|
2022/12/30 | 608 | 612 | 606 | 612 | 44,500 |
2022/12/29 | 605 | 608 | 603 | 608 | 46,600 |
2022/12/28 | 605 | 608 | 604 | 608 | 51,300 |
2022/12/27 | 604 | 606 | 603 | 605 | 30,800 |
2022/12/26 | 601 | 603 | 600 | 602 | 49,300 |
2022/12/23 | 598 | 602 | 598 | 602 | 21,500 |
2022/12/22 | 604 | 604 | 600 | 602 | 32,400 |
2022/12/21 | 602 | 605 | 599 | 603 | 54,800 |
2022/12/20 | 607 | 610 | 599 | 601 | 85,300 |
2022/12/19 | 606 | 610 | 605 | 607 | 33,800 |
2022/12/16 | 608 | 611 | 606 | 606 | 56,800 |
2022/12/15 | 610 | 613 | 610 | 612 | 30,500 |
2022/12/14 | 609 | 611 | 609 | 611 | 17,200 |
2022/12/13 | 609 | 612 | 609 | 609 | 18,900 |
2022/12/12 | 612 | 612 | 608 | 610 | 32,300 |
2022/12/09 | 607 | 612 | 607 | 612 | 40,600 |
2022/12/08 | 611 | 612 | 604 | 606 | 38,100 |
2022/12/07 | 605 | 614 | 605 | 611 | 51,600 |
2022/12/06 | 605 | 611 | 604 | 611 | 53,600 |
2022/12/05 | 602 | 606 | 602 | 606 | 35,900 |
2022/12/02 | 605 | 606 | 599 | 605 | 89,500 |
2022/12/01 | 609 | 613 | 605 | 607 | 58,900 |
2022/11/30 | 603 | 606 | 602 | 603 | 41,500 |
2022/11/29 | 608 | 608 | 602 | 606 | 48,400 |
2022/11/28 | 615 | 615 | 607 | 608 | 25,600 |
2022/11/25 | 614 | 614 | 609 | 611 | 26,600 |
2022/11/24 | 608 | 614 | 606 | 614 | 73,700 |
2022/11/22 | 600 | 606 | 600 | 605 | 87,100 |
2022/11/21 | 597 | 602 | 596 | 598 | 69,500 |
2022/11/18 | 595 | 597 | 592 | 592 | 67,200 |
2022/11/17 | 590 | 596 | 590 | 595 | 53,900 |
2022/11/16 | 585 | 592 | 585 | 590 | 65,800 |
2022/11/15 | 584 | 590 | 583 | 587 | 73,900 |
2022/11/14 | 588 | 588 | 582 | 585 | 106,000 |
2022/11/11 | 598 | 598 | 588 | 588 | 124,700 |
2022/11/10 | 596 | 600 | 592 | 592 | 113,500 |
2022/11/09 | 609 | 609 | 593 | 596 | 171,900 |
2022/11/08 | 615 | 618 | 612 | 616 | 44,500 |
2022/11/07 | 611 | 612 | 609 | 611 | 29,100 |
2022/11/04 | 610 | 613 | 604 | 606 | 65,300 |
2022/11/02 | 617 | 620 | 610 | 610 | 131,200 |
2022/11/01 | 616 | 619 | 616 | 617 | 49,700 |
2022/10/31 | 608 | 618 | 608 | 616 | 40,900 |
2022/10/28 | 607 | 613 | 607 | 612 | 149,900 |
2022/10/27 | 614 | 614 | 608 | 611 | 26,400 |
2022/10/26 | 610 | 618 | 608 | 614 | 55,700 |
2022/10/25 | 610 | 613 | 608 | 610 | 35,700 |
2022/10/24 | 608 | 612 | 606 | 608 | 35,600 |
2022/10/21 | 608 | 610 | 606 | 607 | 37,400 |
2022/10/20 | 611 | 615 | 608 | 612 | 60,900 |
2022/10/19 | 611 | 617 | 611 | 617 | 47,200 |
2022/10/18 | 611 | 614 | 609 | 612 | 112,100 |
2022/10/17 | 608 | 611 | 605 | 606 | 65,600 |
2022/10/14 | 614 | 619 | 607 | 616 | 107,800 |
2022/10/13 | 608 | 610 | 600 | 604 | 86,200 |
2022/10/12 | 613 | 615 | 605 | 608 | 112,300 |
2022/10/11 | 617 | 622 | 613 | 613 | 74,600 |
2022/10/07 | 620 | 622 | 616 | 621 | 41,600 |
2022/10/06 | 620 | 628 | 619 | 623 | 71,700 |
2022/10/05 | 631 | 631 | 619 | 620 | 39,600 |
2022/10/04 | 620 | 632 | 620 | 627 | 63,100 |
2022/10/03 | 610 | 612 | 604 | 610 | 54,100 |
2022/09/30 | 618 | 624 | 613 | 614 | 44,600 |
2022/09/29 | 628 | 628 | 620 | 625 | 46,200 |
2022/09/28 | 614 | 624 | 610 | 620 | 78,800 |
2022/09/27 | 616 | 622 | 616 | 618 | 39,400 |
2022/09/26 | 625 | 626 | 614 | 614 | 89,100 |
2022/09/22 | 633 | 633 | 630 | 631 | 31,500 |
2022/09/21 | 640 | 640 | 635 | 635 | 28,400 |
2022/09/20 | 644 | 648 | 640 | 644 | 34,400 |
2022/09/16 | 640 | 644 | 638 | 638 | 36,500 |
2022/09/15 | 647 | 647 | 642 | 642 | 31,000 |
2022/09/14 | 650 | 654 | 644 | 647 | 41,400 |
2022/09/13 | 660 | 660 | 655 | 657 | 30,200 |
2022/09/12 | 660 | 661 | 656 | 659 | 40,400 |
2022/09/09 | 660 | 664 | 655 | 658 | 97,600 |
2022/09/08 | 649 | 657 | 646 | 656 | 99,100 |
2022/09/07 | 650 | 650 | 642 | 644 | 55,000 |
2022/09/06 | 644 | 650 | 643 | 646 | 51,400 |
2022/09/05 | 646 | 648 | 638 | 646 | 57,500 |
2022/09/02 | 647 | 649 | 640 | 646 | 55,800 |
2022/09/01 | 652 | 653 | 643 | 644 | 66,800 |
2022/08/31 | 661 | 666 | 650 | 651 | 226,600 |
2022/08/30 | 656 | 669 | 656 | 667 | 119,200 |
2022/08/29 | 643 | 656 | 642 | 653 | 80,800 |
2022/08/26 | 654 | 656 | 649 | 653 | 58,700 |
2022/08/25 | 645 | 654 | 642 | 650 | 113,300 |
2022/08/24 | 638 | 644 | 636 | 642 | 47,100 |
2022/08/23 | 644 | 644 | 637 | 637 | 27,100 |
2022/08/22 | 645 | 648 | 643 | 648 | 29,900 |
2022/08/19 | 644 | 650 | 643 | 649 | 75,800 |
2022/08/18 | 643 | 644 | 637 | 640 | 39,800 |
2022/08/17 | 647 | 650 | 645 | 646 | 90,900 |
2022/08/16 | 640 | 642 | 636 | 642 | 51,400 |
2022/08/15 | 633 | 642 | 629 | 637 | 107,200 |
2022/08/12 | 631 | 635 | 627 | 633 | 129,100 |
2022/08/10 | 617 | 624 | 616 | 624 | 33,800 |
2022/08/09 | 623 | 623 | 613 | 620 | 64,400 |
2022/08/08 | 623 | 625 | 620 | 624 | 78,500 |
2022/08/05 | 609 | 615 | 609 | 611 | 55,000 |
2022/08/04 | 618 | 618 | 610 | 612 | 43,800 |
2022/08/03 | 625 | 625 | 614 | 618 | 54,200 |
2022/08/02 | 627 | 627 | 619 | 619 | 53,300 |
2022/08/01 | 630 | 630 | 626 | 630 | 44,800 |
2022/07/29 | 634 | 634 | 626 | 628 | 60,500 |
2022/07/28 | 632 | 635 | 625 | 635 | 109,200 |
2022/07/27 | 632 | 632 | 626 | 630 | 47,700 |
2022/07/26 | 632 | 634 | 631 | 631 | 33,400 |
2022/07/25 | 623 | 631 | 623 | 631 | 54,700 |
2022/07/22 | 622 | 628 | 618 | 626 | 94,000 |
2022/07/21 | 617 | 621 | 615 | 620 | 39,700 |
2022/07/20 | 619 | 621 | 615 | 619 | 73,000 |
2022/07/19 | 612 | 615 | 611 | 613 | 18,000 |
2022/07/15 | 615 | 615 | 610 | 611 | 33,200 |
2022/07/14 | 613 | 615 | 611 | 615 | 27,500 |
2022/07/13 | 611 | 615 | 611 | 615 | 23,500 |
2022/07/12 | 616 | 616 | 609 | 613 | 55,300 |
2022/07/11 | 611 | 618 | 610 | 618 | 123,200 |
2022/07/08 | 608 | 611 | 603 | 606 | 102,000 |
2022/07/07 | 604 | 605 | 597 | 602 | 50,200 |
2022/07/06 | 603 | 604 | 597 | 600 | 66,400 |
2022/07/05 | 614 | 615 | 609 | 609 | 43,500 |
2022/07/04 | 614 | 615 | 610 | 614 | 53,600 |
2022/07/01 | 615 | 615 | 606 | 609 | 57,300 |
2022/06/30 | 616 | 618 | 611 | 614 | 54,100 |
2022/06/29 | 609 | 617 | 607 | 617 | 130,300 |
2022/06/28 | 606 | 611 | 606 | 611 | 86,900 |
2022/06/27 | 610 | 610 | 602 | 606 | 90,800 |
2022/06/24 | 596 | 597 | 592 | 597 | 53,600 |
2022/06/23 | 590 | 595 | 589 | 592 | 76,400 |
2022/06/22 | 595 | 595 | 592 | 594 | 60,300 |
2022/06/21 | 586 | 597 | 586 | 597 | 88,100 |
2022/06/20 | 595 | 595 | 583 | 585 | 85,800 |
2022/06/17 | 589 | 596 | 586 | 595 | 116,100 |
2022/06/16 | 599 | 601 | 594 | 595 | 45,000 |
2022/06/15 | 601 | 602 | 593 | 593 | 71,600 |
2022/06/14 | 600 | 602 | 597 | 600 | 85,900 |
2022/06/13 | 604 | 609 | 603 | 608 | 66,900 |
2022/06/10 | 605 | 609 | 604 | 607 | 85,700 |
2022/06/09 | 611 | 616 | 610 | 613 | 74,200 |
2022/06/08 | 612 | 617 | 610 | 613 | 101,300 |
2022/06/07 | 612 | 614 | 609 | 609 | 32,300 |
2022/06/06 | 610 | 613 | 608 | 610 | 60,000 |
2022/06/03 | 606 | 614 | 606 | 610 | 144,200 |
2022/06/02 | 607 | 609 | 603 | 603 | 72,400 |
2022/06/01 | 596 | 608 | 594 | 606 | 86,500 |
2022/05/31 | 603 | 604 | 599 | 602 | 106,400 |
2022/05/30 | 600 | 603 | 597 | 603 | 147,700 |
2022/05/27 | 598 | 602 | 592 | 594 | 141,700 |
2022/05/26 | 585 | 596 | 585 | 592 | 167,900 |
2022/05/25 | 586 | 586 | 581 | 583 | 74,800 |
2022/05/24 | 594 | 594 | 584 | 585 | 70,800 |
2022/05/23 | 591 | 594 | 587 | 592 | 137,500 |
2022/05/20 | 586 | 590 | 583 | 590 | 102,600 |
2022/05/19 | 576 | 586 | 575 | 586 | 117,600 |
2022/05/18 | 575 | 583 | 574 | 580 | 193,100 |
2022/05/17 | 566 | 574 | 566 | 573 | 190,900 |
2022/05/16 | 563 | 566 | 556 | 561 | 135,100 |
2022/05/13 | 550 | 559 | 548 | 556 | 218,100 |
2022/05/12 | 556 | 558 | 548 | 548 | 176,400 |
2022/05/11 | 560 | 560 | 557 | 559 | 67,200 |
2022/05/10 | 566 | 568 | 555 | 562 | 255,000 |
2022/05/09 | 577 | 580 | 570 | 571 | 151,300 |
2022/05/06 | 570 | 577 | 570 | 575 | 116,000 |
2022/05/02 | 564 | 570 | 564 | 567 | 61,300 |
2022/04/28 | 559 | 566 | 559 | 564 | 90,300 |
2022/04/27 | 552 | 560 | 550 | 560 | 188,000 |
2022/04/26 | 557 | 559 | 554 | 557 | 80,900 |
2022/04/25 | 560 | 560 | 555 | 557 | 221,700 |
2022/04/22 | 565 | 567 | 563 | 567 | 67,900 |
2022/04/21 | 568 | 572 | 568 | 572 | 84,400 |
2022/04/20 | 571 | 572 | 567 | 568 | 108,000 |
2022/04/19 | 572 | 572 | 566 | 567 | 273,600 |
2022/04/18 | 562 | 568 | 560 | 566 | 123,400 |
2022/04/15 | 566 | 568 | 562 | 562 | 60,900 |
2022/04/14 | 558 | 565 | 556 | 565 | 100,600 |
2022/04/13 | 559 | 559 | 554 | 558 | 99,400 |
2022/04/12 | 563 | 565 | 553 | 555 | 160,300 |
2022/04/11 | 571 | 573 | 565 | 568 | 120,200 |
2022/04/08 | 579 | 579 | 570 | 571 | 77,500 |
2022/04/07 | 576 | 576 | 569 | 573 | 169,800 |
2022/04/06 | 582 | 583 | 578 | 578 | 112,700 |
2022/04/05 | 589 | 589 | 584 | 584 | 87,000 |
2022/04/04 | 587 | 589 | 584 | 587 | 89,600 |
2022/04/01 | 585 | 591 | 578 | 588 | 166,500 |
2022/03/31 | 588 | 591 | 585 | 585 | 217,000 |
2022/03/30 | 585 | 591 | 584 | 590 | 252,000 |
2022/03/29 | 607 | 609 | 601 | 608 | 244,800 |
2022/03/28 | 613 | 613 | 604 | 609 | 190,600 |
2022/03/25 | 609 | 612 | 607 | 612 | 126,700 |
2022/03/24 | 604 | 609 | 602 | 609 | 137,200 |
2022/03/23 | 609 | 609 | 604 | 607 | 127,300 |
2022/03/22 | 611 | 611 | 603 | 603 | 139,300 |
2022/03/18 | 603 | 607 | 603 | 607 | 93,300 |
2022/03/17 | 608 | 608 | 603 | 607 | 121,200 |
2022/03/16 | 606 | 607 | 600 | 601 | 136,300 |
2022/03/15 | 605 | 608 | 602 | 606 | 83,900 |
2022/03/14 | 601 | 605 | 600 | 602 | 69,900 |
2022/03/11 | 597 | 601 | 596 | 599 | 89,300 |
2022/03/10 | 597 | 602 | 595 | 599 | 108,000 |
2022/03/09 | 590 | 595 | 585 | 585 | 97,300 |
2022/03/08 | 596 | 601 | 587 | 589 | 202,500 |
2022/03/07 | 602 | 604 | 595 | 596 | 148,300 |
2022/03/04 | 607 | 610 | 603 | 603 | 121,000 |
2022/03/03 | 611 | 611 | 605 | 609 | 103,200 |
2022/03/02 | 610 | 611 | 605 | 605 | 92,100 |
2022/03/01 | 612 | 616 | 609 | 610 | 113,300 |
2022/02/28 | 605 | 610 | 603 | 607 | 97,700 |
2022/02/25 | 602 | 604 | 600 | 602 | 86,500 |
2022/02/24 | 607 | 608 | 596 | 599 | 185,400 |
2022/02/22 | 604 | 608 | 602 | 608 | 110,900 |
2022/02/21 | 607 | 611 | 604 | 611 | 68,900 |
2022/02/18 | 611 | 614 | 608 | 612 | 76,600 |
2022/02/17 | 616 | 621 | 612 | 613 | 86,300 |
2022/02/16 | 613 | 616 | 606 | 616 | 153,400 |
2022/02/15 | 612 | 614 | 605 | 606 | 95,400 |
2022/02/14 | 607 | 614 | 604 | 612 | 100,400 |
2022/02/10 | 611 | 615 | 609 | 612 | 70,000 |
2022/02/09 | 613 | 613 | 606 | 608 | 98,800 |
2022/02/08 | 610 | 613 | 605 | 608 | 291,900 |
2022/02/07 | 620 | 624 | 614 | 620 | 138,200 |
2022/02/04 | 609 | 618 | 608 | 618 | 87,800 |
2022/02/03 | 606 | 613 | 605 | 610 | 82,900 |
2022/02/02 | 599 | 609 | 598 | 608 | 134,900 |
2022/02/01 | 603 | 603 | 594 | 599 | 84,400 |
2022/01/31 | 598 | 603 | 595 | 603 | 99,500 |
2022/01/28 | 590 | 598 | 590 | 596 | 49,100 |
2022/01/27 | 603 | 603 | 588 | 588 | 97,000 |
2022/01/26 | 597 | 601 | 594 | 597 | 72,800 |
2022/01/25 | 601 | 602 | 592 | 598 | 110,000 |
2022/01/24 | 595 | 603 | 595 | 603 | 59,100 |
2022/01/21 | 591 | 600 | 588 | 600 | 117,600 |
2022/01/20 | 600 | 601 | 590 | 593 | 215,000 |
2022/01/19 | 603 | 610 | 597 | 598 | 167,300 |
2022/01/18 | 611 | 611 | 605 | 605 | 66,600 |
2022/01/17 | 608 | 614 | 608 | 611 | 39,200 |
2022/01/14 | 610 | 611 | 605 | 608 | 127,100 |
2022/01/13 | 613 | 616 | 609 | 611 | 73,400 |
2022/01/12 | 611 | 617 | 610 | 615 | 87,400 |
2022/01/11 | 611 | 612 | 605 | 608 | 81,200 |
2022/01/07 | 611 | 614 | 606 | 607 | 49,100 |
2022/01/06 | 608 | 612 | 606 | 606 | 70,000 |
2022/01/05 | 611 | 614 | 608 | 611 | 89,700 |
2022/01/04 | 612 | 616 | 611 | 612 | 78,500 |