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 |
---|---|---|---|---|---|
2023/12/29 | 872 | 893 | 872 | 884 | 174,600 |
2023/12/28 | 865 | 873 | 859 | 870 | 69,200 |
2023/12/27 | 854 | 865 | 852 | 865 | 57,200 |
2023/12/26 | 856 | 859 | 852 | 854 | 91,200 |
2023/12/25 | 861 | 862 | 848 | 854 | 126,900 |
2023/12/22 | 857 | 863 | 850 | 850 | 101,500 |
2023/12/21 | 861 | 865 | 855 | 855 | 105,800 |
2023/12/20 | 865 | 880 | 858 | 865 | 375,700 |
2023/12/19 | 860 | 871 | 850 | 865 | 332,700 |
2023/12/18 | 871 | 877 | 869 | 870 | 121,200 |
2023/12/15 | 859 | 882 | 859 | 880 | 131,300 |
2023/12/14 | 886 | 902 | 846 | 873 | 307,300 |
2023/12/13 | 848 | 900 | 838 | 891 | 1,059,600 |
2023/12/12 | 858 | 861 | 832 | 838 | 188,900 |
2023/12/11 | 877 | 878 | 843 | 866 | 170,400 |
2023/12/08 | 937 | 937 | 875 | 875 | 325,200 |
2023/12/07 | 951 | 951 | 935 | 941 | 154,300 |
2023/12/06 | 950 | 960 | 941 | 951 | 557,600 |
2023/12/05 | 939 | 955 | 936 | 948 | 595,800 |
2023/12/04 | 938 | 942 | 933 | 937 | 330,700 |
2023/12/01 | 944 | 944 | 937 | 940 | 426,600 |
2023/11/30 | 937 | 942 | 934 | 941 | 510,200 |
2023/11/29 | 937 | 938 | 932 | 937 | 882,800 |
2023/11/28 | 937 | 939 | 933 | 936 | 393,900 |
2023/11/27 | 936 | 937 | 932 | 934 | 317,200 |
2023/11/24 | 933 | 935 | 931 | 934 | 378,800 |
2023/11/22 | 934 | 936 | 930 | 931 | 376,700 |
2023/11/21 | 932 | 937 | 932 | 935 | 537,000 |
2023/11/20 | 933 | 935 | 930 | 932 | 372,400 |
2023/11/17 | 933 | 936 | 929 | 934 | 548,700 |
2023/11/16 | 933 | 934 | 926 | 933 | 663,100 |
2023/11/15 | 938 | 939 | 931 | 932 | 748,700 |
2023/11/14 | 942 | 948 | 936 | 940 | 516,300 |
2023/11/13 | 946 | 947 | 934 | 945 | 665,200 |
2023/11/10 | 930 | 947 | 924 | 936 | 2,222,300 |
2023/11/09 | 786 | 825 | 777 | 825 | 100,400 |
2023/11/08 | 803 | 805 | 778 | 785 | 110,000 |
2023/11/07 | 810 | 815 | 802 | 803 | 76,800 |
2023/11/06 | 815 | 816 | 807 | 808 | 76,000 |
2023/11/02 | 817 | 822 | 809 | 810 | 53,500 |
2023/11/01 | 819 | 825 | 812 | 819 | 79,700 |
2023/10/31 | 801 | 813 | 800 | 813 | 75,300 |
2023/10/30 | 809 | 810 | 794 | 803 | 103,000 |
2023/10/27 | 798 | 814 | 795 | 814 | 97,000 |
2023/10/26 | 788 | 795 | 785 | 789 | 61,900 |
2023/10/25 | 792 | 798 | 789 | 791 | 59,500 |
2023/10/24 | 786 | 794 | 763 | 784 | 261,500 |
2023/10/23 | 794 | 800 | 785 | 785 | 115,000 |
2023/10/20 | 798 | 803 | 796 | 800 | 31,100 |
2023/10/19 | 798 | 802 | 793 | 798 | 52,000 |
2023/10/18 | 800 | 806 | 796 | 805 | 88,300 |
2023/10/17 | 798 | 806 | 788 | 791 | 129,800 |
2023/10/16 | 802 | 805 | 795 | 798 | 85,900 |
2023/10/13 | 812 | 816 | 805 | 806 | 83,300 |
2023/10/12 | 813 | 821 | 812 | 821 | 58,400 |
2023/10/11 | 827 | 827 | 815 | 815 | 72,200 |
2023/10/10 | 816 | 824 | 816 | 821 | 74,300 |
2023/10/06 | 803 | 816 | 802 | 810 | 73,600 |
2023/10/05 | 790 | 803 | 786 | 800 | 168,400 |
2023/10/04 | 789 | 798 | 773 | 780 | 285,600 |
2023/10/03 | 830 | 830 | 804 | 804 | 155,300 |
2023/10/02 | 839 | 848 | 833 | 834 | 83,100 |
2023/09/29 | 848 | 853 | 831 | 835 | 116,200 |
2023/09/28 | 840 | 864 | 840 | 852 | 128,700 |
2023/09/27 | 845 | 861 | 844 | 860 | 123,700 |
2023/09/26 | 855 | 856 | 845 | 849 | 113,200 |
2023/09/25 | 863 | 863 | 854 | 855 | 82,400 |
2023/09/22 | 857 | 865 | 853 | 861 | 120,400 |
2023/09/21 | 857 | 873 | 857 | 863 | 120,200 |
2023/09/20 | 879 | 880 | 856 | 857 | 181,800 |
2023/09/19 | 867 | 875 | 864 | 875 | 144,700 |
2023/09/15 | 853 | 870 | 853 | 865 | 163,000 |
2023/09/14 | 847 | 853 | 844 | 850 | 90,500 |
2023/09/13 | 850 | 853 | 839 | 841 | 188,700 |
2023/09/12 | 852 | 857 | 842 | 849 | 201,300 |
2023/09/11 | 860 | 870 | 846 | 852 | 311,800 |
2023/09/08 | 833 | 858 | 831 | 854 | 398,400 |
2023/09/07 | 822 | 832 | 821 | 829 | 166,300 |
2023/09/06 | 810 | 823 | 810 | 820 | 144,500 |
2023/09/05 | 810 | 812 | 799 | 809 | 189,900 |
2023/09/04 | 798 | 809 | 795 | 809 | 152,200 |
2023/09/01 | 788 | 795 | 786 | 793 | 96,800 |
2023/08/31 | 778 | 792 | 778 | 788 | 106,900 |
2023/08/30 | 785 | 785 | 778 | 778 | 143,500 |
2023/08/29 | 790 | 791 | 781 | 784 | 77,300 |
2023/08/28 | 783 | 788 | 781 | 788 | 86,900 |
2023/08/25 | 777 | 781 | 775 | 780 | 81,600 |
2023/08/24 | 778 | 782 | 777 | 780 | 53,900 |
2023/08/23 | 772 | 778 | 770 | 778 | 100,000 |
2023/08/22 | 776 | 776 | 769 | 772 | 74,200 |
2023/08/21 | 769 | 778 | 769 | 776 | 69,400 |
2023/08/18 | 765 | 771 | 765 | 768 | 80,400 |
2023/08/17 | 775 | 776 | 764 | 772 | 171,600 |
2023/08/16 | 770 | 782 | 768 | 777 | 114,800 |
2023/08/15 | 768 | 779 | 768 | 775 | 131,900 |
2023/08/14 | 775 | 777 | 766 | 769 | 168,000 |
2023/08/10 | 775 | 780 | 767 | 778 | 193,700 |
2023/08/09 | 808 | 808 | 772 | 780 | 279,300 |
2023/08/08 | 796 | 798 | 792 | 793 | 89,500 |
2023/08/07 | 798 | 802 | 793 | 799 | 74,900 |
2023/08/04 | 789 | 798 | 785 | 798 | 87,700 |
2023/08/03 | 805 | 805 | 789 | 790 | 139,600 |
2023/08/02 | 807 | 814 | 803 | 807 | 107,000 |
2023/08/01 | 799 | 809 | 796 | 809 | 200,200 |
2023/07/31 | 793 | 798 | 789 | 794 | 101,500 |
2023/07/28 | 777 | 787 | 774 | 786 | 158,900 |
2023/07/27 | 779 | 785 | 773 | 785 | 161,600 |
2023/07/26 | 781 | 781 | 774 | 780 | 85,400 |
2023/07/25 | 774 | 781 | 773 | 780 | 137,300 |
2023/07/24 | 774 | 775 | 772 | 774 | 100,900 |
2023/07/21 | 771 | 771 | 766 | 771 | 73,800 |
2023/07/20 | 764 | 772 | 763 | 771 | 140,600 |
2023/07/19 | 762 | 762 | 756 | 762 | 142,400 |
2023/07/18 | 752 | 762 | 752 | 756 | 143,500 |
2023/07/14 | 765 | 769 | 752 | 761 | 179,400 |
2023/07/13 | 768 | 769 | 762 | 767 | 104,900 |
2023/07/12 | 775 | 776 | 765 | 768 | 83,200 |
2023/07/11 | 784 | 787 | 775 | 776 | 202,400 |
2023/07/10 | 770 | 779 | 764 | 775 | 163,800 |
2023/07/07 | 755 | 761 | 748 | 757 | 171,200 |
2023/07/06 | 777 | 777 | 762 | 767 | 133,900 |
2023/07/05 | 776 | 779 | 767 | 778 | 77,300 |
2023/07/04 | 775 | 779 | 771 | 776 | 100,500 |
2023/07/03 | 780 | 784 | 773 | 780 | 222,500 |
2023/06/30 | 765 | 766 | 758 | 761 | 70,700 |
2023/06/29 | 769 | 774 | 762 | 765 | 124,900 |
2023/06/28 | 756 | 761 | 755 | 761 | 78,900 |
2023/06/27 | 758 | 758 | 749 | 754 | 99,000 |
2023/06/26 | 748 | 755 | 741 | 751 | 56,600 |
2023/06/23 | 761 | 768 | 745 | 751 | 128,700 |
2023/06/22 | 755 | 762 | 755 | 759 | 90,900 |
2023/06/21 | 750 | 757 | 746 | 757 | 99,900 |
2023/06/20 | 737 | 755 | 735 | 750 | 208,100 |
2023/06/19 | 733 | 741 | 731 | 741 | 71,000 |
2023/06/16 | 740 | 740 | 730 | 733 | 95,200 |
2023/06/15 | 735 | 742 | 728 | 740 | 87,700 |
2023/06/14 | 737 | 738 | 728 | 730 | 146,700 |
2023/06/13 | 740 | 741 | 732 | 735 | 188,800 |
2023/06/12 | 726 | 741 | 725 | 739 | 192,500 |
2023/06/09 | 718 | 725 | 713 | 725 | 201,200 |
2023/06/08 | 716 | 724 | 713 | 718 | 105,400 |
2023/06/07 | 714 | 722 | 712 | 716 | 198,000 |
2023/06/06 | 700 | 712 | 696 | 712 | 92,000 |
2023/06/05 | 707 | 713 | 701 | 708 | 144,300 |
2023/06/02 | 699 | 704 | 697 | 698 | 68,100 |
2023/06/01 | 693 | 704 | 689 | 704 | 114,700 |
2023/05/31 | 697 | 698 | 690 | 694 | 215,200 |
2023/05/30 | 705 | 712 | 696 | 701 | 86,100 |
2023/05/29 | 713 | 713 | 701 | 705 | 96,800 |
2023/05/26 | 714 | 718 | 703 | 703 | 123,500 |
2023/05/25 | 708 | 713 | 703 | 713 | 90,700 |
2023/05/24 | 689 | 706 | 689 | 706 | 200,700 |
2023/05/23 | 704 | 704 | 686 | 689 | 156,400 |
2023/05/22 | 688 | 703 | 688 | 701 | 118,300 |
2023/05/19 | 699 | 701 | 680 | 687 | 180,200 |
2023/05/18 | 716 | 716 | 697 | 700 | 171,600 |
2023/05/17 | 700 | 712 | 699 | 708 | 151,900 |
2023/05/16 | 696 | 700 | 690 | 700 | 125,500 |
2023/05/15 | 698 | 698 | 684 | 694 | 141,500 |
2023/05/12 | 686 | 689 | 682 | 688 | 51,600 |
2023/05/11 | 685 | 688 | 683 | 684 | 46,200 |
2023/05/10 | 692 | 692 | 686 | 689 | 42,900 |
2023/05/09 | 691 | 694 | 689 | 692 | 58,100 |
2023/05/08 | 675 | 690 | 675 | 690 | 101,700 |
2023/05/02 | 679 | 679 | 670 | 672 | 41,100 |
2023/05/01 | 673 | 677 | 672 | 677 | 72,100 |
2023/04/28 | 668 | 675 | 665 | 675 | 105,200 |
2023/04/27 | 657 | 663 | 657 | 662 | 35,700 |
2023/04/26 | 660 | 662 | 656 | 660 | 46,800 |
2023/04/25 | 665 | 669 | 662 | 664 | 44,400 |
2023/04/24 | 666 | 666 | 662 | 664 | 56,300 |
2023/04/21 | 663 | 669 | 663 | 665 | 23,300 |
2023/04/20 | 664 | 669 | 663 | 667 | 28,600 |
2023/04/19 | 667 | 668 | 663 | 663 | 29,700 |
2023/04/18 | 670 | 672 | 666 | 668 | 63,000 |
2023/04/17 | 669 | 670 | 664 | 670 | 41,500 |
2023/04/14 | 661 | 668 | 660 | 668 | 64,000 |
2023/04/13 | 661 | 661 | 657 | 660 | 39,500 |
2023/04/12 | 659 | 666 | 658 | 664 | 115,000 |
2023/04/11 | 653 | 655 | 649 | 655 | 44,500 |
2023/04/10 | 653 | 655 | 646 | 648 | 45,300 |
2023/04/07 | 649 | 654 | 647 | 652 | 39,800 |
2023/04/06 | 642 | 655 | 642 | 649 | 82,900 |
2023/04/05 | 659 | 659 | 650 | 650 | 52,800 |
2023/04/04 | 657 | 663 | 653 | 663 | 79,300 |
2023/04/03 | 655 | 656 | 649 | 652 | 57,800 |
2023/03/31 | 648 | 658 | 647 | 654 | 82,100 |
2023/03/30 | 640 | 647 | 639 | 647 | 136,100 |
2023/03/29 | 675 | 675 | 670 | 674 | 154,000 |
2023/03/28 | 677 | 677 | 669 | 669 | 127,400 |
2023/03/27 | 672 | 678 | 670 | 675 | 62,000 |
2023/03/24 | 667 | 670 | 663 | 670 | 40,200 |
2023/03/23 | 658 | 669 | 657 | 669 | 46,600 |
2023/03/22 | 669 | 672 | 661 | 663 | 56,600 |
2023/03/20 | 664 | 667 | 656 | 656 | 63,800 |
2023/03/17 | 671 | 673 | 665 | 670 | 57,000 |
2023/03/16 | 665 | 668 | 660 | 665 | 76,400 |
2023/03/15 | 668 | 676 | 665 | 676 | 103,600 |
2023/03/14 | 660 | 662 | 649 | 658 | 117,900 |
2023/03/13 | 675 | 676 | 659 | 668 | 156,900 |
2023/03/10 | 684 | 685 | 679 | 682 | 145,600 |
2023/03/09 | 685 | 691 | 683 | 691 | 105,700 |
2023/03/08 | 680 | 684 | 678 | 684 | 117,800 |
2023/03/07 | 678 | 684 | 674 | 684 | 172,400 |
2023/03/06 | 687 | 687 | 675 | 678 | 227,300 |
2023/03/03 | 666 | 672 | 662 | 666 | 145,400 |
2023/03/02 | 664 | 667 | 658 | 662 | 82,300 |
2023/03/01 | 659 | 666 | 655 | 666 | 72,500 |
2023/02/28 | 661 | 663 | 659 | 660 | 59,400 |
2023/02/27 | 652 | 661 | 651 | 660 | 71,800 |
2023/02/24 | 642 | 649 | 642 | 648 | 47,700 |
2023/02/22 | 643 | 644 | 638 | 642 | 77,700 |
2023/02/21 | 644 | 645 | 642 | 643 | 43,300 |
2023/02/20 | 640 | 644 | 639 | 642 | 49,300 |
2023/02/17 | 637 | 640 | 637 | 638 | 55,200 |
2023/02/16 | 643 | 644 | 637 | 640 | 31,900 |
2023/02/15 | 639 | 646 | 639 | 641 | 52,700 |
2023/02/14 | 638 | 639 | 635 | 638 | 50,000 |
2023/02/13 | 638 | 638 | 631 | 633 | 47,200 |
2023/02/10 | 633 | 642 | 633 | 636 | 52,500 |
2023/02/09 | 629 | 637 | 629 | 637 | 75,600 |
2023/02/08 | 630 | 633 | 626 | 627 | 55,100 |
2023/02/07 | 624 | 631 | 624 | 631 | 40,100 |
2023/02/06 | 623 | 624 | 620 | 623 | 36,000 |
2023/02/03 | 622 | 626 | 616 | 620 | 56,100 |
2023/02/02 | 632 | 632 | 624 | 625 | 42,700 |
2023/02/01 | 637 | 637 | 625 | 630 | 34,800 |
2023/01/31 | 631 | 637 | 631 | 633 | 40,700 |
2023/01/30 | 634 | 634 | 629 | 634 | 52,900 |
2023/01/27 | 633 | 633 | 627 | 629 | 33,600 |
2023/01/26 | 639 | 639 | 630 | 630 | 46,400 |
2023/01/25 | 630 | 638 | 627 | 638 | 43,500 |
2023/01/24 | 625 | 635 | 625 | 630 | 63,600 |
2023/01/23 | 622 | 624 | 618 | 623 | 64,600 |
2023/01/20 | 609 | 620 | 609 | 618 | 54,400 |
2023/01/19 | 605 | 612 | 605 | 608 | 27,300 |
2023/01/18 | 605 | 610 | 603 | 610 | 30,800 |
2023/01/17 | 604 | 611 | 604 | 610 | 31,600 |
2023/01/16 | 605 | 607 | 603 | 603 | 27,700 |
2023/01/13 | 603 | 607 | 603 | 604 | 36,000 |
2023/01/12 | 606 | 606 | 603 | 605 | 17,200 |
2023/01/11 | 607 | 607 | 603 | 606 | 24,400 |
2023/01/10 | 608 | 608 | 602 | 603 | 25,100 |
2023/01/06 | 605 | 605 | 600 | 605 | 29,800 |
2023/01/05 | 607 | 607 | 595 | 601 | 108,100 |
2023/01/04 | 611 | 611 | 604 | 604 | 31,600 |