ＰＣＩホールディングス(3918)の株価時系列情報
ＰＣＩホールディングス(3918)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 |
|---|---|---|---|---|---|
| 2026/05/29 | 1,209 | 1,234 | 1,197 | 1,209 | 33,200 |
| 2026/05/28 | 1,181 | 1,213 | 1,180 | 1,210 | 26,700 |
| 2026/05/27 | 1,195 | 1,196 | 1,180 | 1,193 | 9,400 |
| 2026/05/26 | 1,212 | 1,220 | 1,199 | 1,200 | 21,800 |
| 2026/05/25 | 1,225 | 1,225 | 1,198 | 1,198 | 26,600 |
| 2026/05/22 | 1,205 | 1,212 | 1,192 | 1,204 | 11,900 |
| 2026/05/21 | 1,179 | 1,205 | 1,164 | 1,196 | 15,900 |
| 2026/05/20 | 1,234 | 1,234 | 1,173 | 1,179 | 27,500 |
| 2026/05/19 | 1,197 | 1,234 | 1,197 | 1,210 | 60,200 |
| 2026/05/18 | 1,152 | 1,199 | 1,150 | 1,197 | 61,500 |
| 2026/05/15 | 1,150 | 1,184 | 1,116 | 1,141 | 89,200 |
| 2026/05/14 | 1,098 | 1,098 | 1,070 | 1,095 | 17,500 |
| 2026/05/13 | 1,094 | 1,109 | 1,092 | 1,098 | 8,500 |
| 2026/05/12 | 1,111 | 1,127 | 1,093 | 1,094 | 22,200 |
| 2026/05/11 | 1,070 | 1,106 | 1,070 | 1,104 | 34,500 |
| 2026/05/08 | 1,073 | 1,073 | 1,059 | 1,065 | 10,200 |
| 2026/05/07 | 1,090 | 1,090 | 1,068 | 1,073 | 13,900 |
| 2026/05/01 | 1,040 | 1,070 | 1,040 | 1,070 | 7,300 |
| 2026/04/30 | 1,046 | 1,046 | 1,034 | 1,039 | 6,600 |
| 2026/04/28 | 1,029 | 1,052 | 1,029 | 1,046 | 10,800 |
| 2026/04/27 | 1,032 | 1,043 | 1,029 | 1,029 | 16,500 |
| 2026/04/24 | 1,036 | 1,043 | 1,031 | 1,032 | 6,600 |
| 2026/04/23 | 1,049 | 1,049 | 1,032 | 1,036 | 10,000 |
| 2026/04/22 | 1,066 | 1,066 | 1,046 | 1,049 | 13,300 |
| 2026/04/21 | 1,053 | 1,060 | 1,052 | 1,060 | 10,600 |
| 2026/04/20 | 1,052 | 1,066 | 1,052 | 1,052 | 8,600 |
| 2026/04/17 | 1,067 | 1,070 | 1,040 | 1,052 | 20,200 |
| 2026/04/16 | 1,050 | 1,064 | 1,049 | 1,062 | 14,500 |
| 2026/04/15 | 1,035 | 1,051 | 1,035 | 1,040 | 18,900 |
| 2026/04/14 | 1,040 | 1,041 | 1,028 | 1,029 | 14,400 |
| 2026/04/13 | 1,039 | 1,039 | 1,023 | 1,027 | 19,800 |
| 2026/04/10 | 1,055 | 1,057 | 1,035 | 1,040 | 12,200 |
| 2026/04/09 | 1,064 | 1,070 | 1,051 | 1,051 | 11,000 |
| 2026/04/08 | 1,063 | 1,078 | 1,059 | 1,059 | 21,800 |
| 2026/04/07 | 1,041 | 1,057 | 1,041 | 1,052 | 7,600 |
| 2026/04/06 | 1,035 | 1,046 | 1,029 | 1,040 | 14,500 |
| 2026/04/03 | 1,031 | 1,042 | 1,031 | 1,035 | 14,800 |
| 2026/03/27 | 1,044 | 1,071 | 1,044 | 1,062 | 20,800 |
| 2026/03/26 | 1,094 | 1,094 | 1,045 | 1,049 | 26,500 |
| 2026/03/25 | 1,067 | 1,074 | 1,061 | 1,074 | 18,300 |
| 2026/03/24 | 1,060 | 1,066 | 1,043 | 1,043 | 35,400 |
| 2026/03/23 | 1,061 | 1,062 | 1,027 | 1,033 | 71,300 |
| 2026/03/19 | 1,093 | 1,098 | 1,080 | 1,080 | 58,300 |
| 2026/03/18 | 1,095 | 1,110 | 1,089 | 1,107 | 37,200 |
| 2026/03/17 | 1,100 | 1,101 | 1,087 | 1,090 | 27,100 |
| 2026/03/16 | 1,090 | 1,100 | 1,079 | 1,089 | 41,700 |
| 2026/03/13 | 1,100 | 1,100 | 1,087 | 1,093 | 39,600 |
| 2026/03/12 | 1,129 | 1,129 | 1,099 | 1,108 | 48,200 |
| 2026/03/11 | 1,150 | 1,150 | 1,126 | 1,127 | 34,800 |
| 2026/03/10 | 1,133 | 1,144 | 1,122 | 1,138 | 38,000 |
| 2026/03/09 | 1,117 | 1,119 | 1,097 | 1,110 | 56,500 |
| 2026/03/06 | 1,140 | 1,151 | 1,125 | 1,146 | 26,900 |
| 2026/03/05 | 1,136 | 1,154 | 1,124 | 1,145 | 43,300 |
| 2026/03/04 | 1,129 | 1,135 | 1,091 | 1,108 | 70,500 |
| 2026/03/03 | 1,200 | 1,200 | 1,154 | 1,154 | 62,900 |
| 2026/03/02 | 1,214 | 1,215 | 1,190 | 1,200 | 21,500 |
| 2026/02/27 | 1,193 | 1,235 | 1,193 | 1,217 | 32,200 |
| 2026/02/26 | 1,195 | 1,217 | 1,191 | 1,192 | 35,600 |
| 2026/02/25 | 1,178 | 1,196 | 1,151 | 1,191 | 56,500 |
| 2026/02/24 | 1,200 | 1,203 | 1,164 | 1,173 | 77,300 |
| 2026/02/20 | 1,210 | 1,215 | 1,198 | 1,200 | 26,400 |
| 2026/02/19 | 1,210 | 1,227 | 1,194 | 1,212 | 78,200 |
| 2026/02/18 | 1,237 | 1,237 | 1,212 | 1,212 | 35,200 |
| 2026/02/17 | 1,278 | 1,278 | 1,216 | 1,222 | 79,800 |
| 2026/02/16 | 1,237 | 1,278 | 1,227 | 1,271 | 69,200 |
| 2026/02/13 | 1,293 | 1,299 | 1,204 | 1,225 | 289,800 |
| 2026/02/12 | 1,466 | 1,475 | 1,436 | 1,473 | 42,800 |
| 2026/02/10 | 1,415 | 1,456 | 1,415 | 1,447 | 38,600 |
| 2026/02/09 | 1,395 | 1,410 | 1,370 | 1,405 | 21,500 |
| 2026/02/06 | 1,392 | 1,392 | 1,359 | 1,378 | 29,200 |
| 2026/02/05 | 1,420 | 1,439 | 1,380 | 1,392 | 22,700 |
| 2026/02/04 | 1,388 | 1,396 | 1,355 | 1,390 | 22,100 |
| 2026/02/03 | 1,389 | 1,389 | 1,324 | 1,388 | 56,800 |
| 2026/02/02 | 1,428 | 1,429 | 1,330 | 1,347 | 131,400 |
| 2026/01/30 | 1,440 | 1,440 | 1,392 | 1,416 | 76,600 |
| 2026/01/29 | 1,481 | 1,482 | 1,378 | 1,436 | 106,600 |
| 2026/01/28 | 1,518 | 1,518 | 1,450 | 1,489 | 75,200 |
| 2026/01/27 | 1,556 | 1,556 | 1,490 | 1,535 | 54,700 |
| 2026/01/26 | 1,600 | 1,605 | 1,555 | 1,567 | 40,700 |
| 2026/01/23 | 1,600 | 1,638 | 1,565 | 1,607 | 68,100 |
| 2026/01/22 | 1,456 | 1,625 | 1,427 | 1,598 | 140,000 |
| 2026/01/21 | 1,425 | 1,450 | 1,413 | 1,450 | 21,100 |
| 2026/01/20 | 1,499 | 1,499 | 1,438 | 1,455 | 70,600 |
| 2026/01/19 | 1,484 | 1,484 | 1,383 | 1,469 | 71,200 |
| 2026/01/16 | 1,317 | 1,350 | 1,317 | 1,345 | 45,600 |
| 2026/01/15 | 1,289 | 1,307 | 1,289 | 1,307 | 21,000 |
| 2026/01/14 | 1,300 | 1,309 | 1,286 | 1,289 | 17,300 |
| 2026/01/13 | 1,279 | 1,339 | 1,279 | 1,300 | 40,400 |
| 2026/01/09 | 1,256 | 1,269 | 1,247 | 1,269 | 19,200 |
| 2026/01/08 | 1,242 | 1,254 | 1,220 | 1,250 | 30,300 |
| 2026/01/07 | 1,227 | 1,242 | 1,225 | 1,242 | 11,000 |
| 2026/01/06 | 1,241 | 1,245 | 1,225 | 1,227 | 22,300 |
| 2026/01/05 | 1,230 | 1,231 | 1,221 | 1,229 | 7,800 |
| 2025/12/30 | 1,220 | 1,229 | 1,218 | 1,220 | 3,300 |
| 2025/12/29 | 1,228 | 1,230 | 1,218 | 1,218 | 3,400 |
| 2025/12/26 | 1,234 | 1,245 | 1,212 | 1,224 | 25,900 |
| 2025/12/25 | 1,217 | 1,244 | 1,217 | 1,244 | 14,200 |
| 2025/12/24 | 1,219 | 1,220 | 1,215 | 1,217 | 2,800 |
| 2025/12/23 | 1,206 | 1,219 | 1,205 | 1,219 | 4,800 |
| 2025/12/22 | 1,205 | 1,208 | 1,201 | 1,205 | 5,200 |
| 2025/12/19 | 1,198 | 1,205 | 1,198 | 1,205 | 6,200 |
| 2025/12/18 | 1,212 | 1,212 | 1,205 | 1,206 | 1,300 |
| 2025/12/17 | 1,204 | 1,219 | 1,197 | 1,218 | 6,200 |
| 2025/12/16 | 1,201 | 1,203 | 1,196 | 1,196 | 4,800 |
| 2025/12/15 | 1,201 | 1,205 | 1,201 | 1,201 | 1,600 |
| 2025/12/12 | 1,205 | 1,207 | 1,196 | 1,207 | 6,800 |
| 2025/12/11 | 1,217 | 1,219 | 1,196 | 1,201 | 9,900 |
| 2025/12/10 | 1,220 | 1,220 | 1,216 | 1,216 | 400 |
| 2025/12/09 | 1,226 | 1,226 | 1,218 | 1,220 | 1,100 |
| 2025/12/08 | 1,221 | 1,238 | 1,221 | 1,238 | 2,900 |
| 2025/12/05 | 1,217 | 1,220 | 1,211 | 1,211 | 7,800 |
| 2025/12/04 | 1,237 | 1,237 | 1,215 | 1,217 | 4,600 |
| 2025/12/03 | 1,223 | 1,225 | 1,221 | 1,221 | 2,100 |
| 2025/12/02 | 1,234 | 1,252 | 1,223 | 1,223 | 6,400 |
| 2025/12/01 | 1,269 | 1,269 | 1,246 | 1,252 | 7,400 |
| 2025/11/28 | 1,270 | 1,270 | 1,228 | 1,254 | 16,300 |
| 2025/11/27 | 1,228 | 1,270 | 1,213 | 1,269 | 28,800 |
| 2025/11/26 | 1,210 | 1,210 | 1,180 | 1,208 | 8,500 |
| 2025/11/25 | 1,176 | 1,203 | 1,176 | 1,199 | 10,900 |
| 2025/11/21 | 1,184 | 1,208 | 1,176 | 1,176 | 8,000 |
| 2025/11/20 | 1,185 | 1,215 | 1,185 | 1,197 | 9,300 |
| 2025/11/19 | 1,183 | 1,195 | 1,176 | 1,187 | 8,500 |
| 2025/11/18 | 1,210 | 1,212 | 1,176 | 1,189 | 14,100 |
| 2025/11/17 | 1,227 | 1,227 | 1,201 | 1,209 | 4,200 |
| 2025/11/14 | 1,196 | 1,238 | 1,158 | 1,210 | 26,500 |
| 2025/11/13 | 1,244 | 1,249 | 1,236 | 1,243 | 14,000 |
| 2025/11/12 | 1,244 | 1,248 | 1,240 | 1,241 | 5,100 |
| 2025/11/11 | 1,238 | 1,244 | 1,237 | 1,239 | 4,700 |
| 2025/11/10 | 1,242 | 1,242 | 1,220 | 1,229 | 4,900 |
| 2025/11/07 | 1,213 | 1,213 | 1,213 | 1,213 | 300 |
| 2025/11/06 | 1,236 | 1,236 | 1,212 | 1,213 | 700 |
| 2025/11/05 | 1,229 | 1,232 | 1,192 | 1,210 | 14,100 |
| 2025/11/04 | 1,231 | 1,244 | 1,220 | 1,233 | 14,200 |
| 2025/10/31 | 1,223 | 1,223 | 1,203 | 1,203 | 2,800 |
| 2025/10/30 | 1,219 | 1,219 | 1,199 | 1,199 | 2,700 |
| 2025/10/29 | 1,230 | 1,230 | 1,198 | 1,198 | 21,200 |
| 2025/10/28 | 1,260 | 1,260 | 1,230 | 1,230 | 11,200 |
| 2025/10/27 | 1,251 | 1,257 | 1,224 | 1,257 | 8,100 |
| 2025/10/24 | 1,270 | 1,270 | 1,237 | 1,250 | 6,300 |
| 2025/10/23 | 1,230 | 1,268 | 1,222 | 1,255 | 21,500 |
| 2025/10/22 | 1,231 | 1,231 | 1,210 | 1,219 | 6,600 |
| 2025/10/21 | 1,214 | 1,223 | 1,200 | 1,223 | 5,400 |
| 2025/10/20 | 1,193 | 1,223 | 1,189 | 1,207 | 7,400 |
| 2025/10/17 | 1,195 | 1,195 | 1,185 | 1,189 | 5,300 |
| 2025/10/16 | 1,229 | 1,229 | 1,204 | 1,206 | 3,600 |
| 2025/10/15 | 1,176 | 1,236 | 1,176 | 1,228 | 4,700 |
| 2025/10/14 | 1,174 | 1,190 | 1,174 | 1,180 | 14,000 |
| 2025/10/10 | 1,248 | 1,248 | 1,200 | 1,201 | 13,100 |
| 2025/10/09 | 1,238 | 1,249 | 1,236 | 1,237 | 9,900 |
| 2025/10/08 | 1,246 | 1,246 | 1,227 | 1,238 | 6,800 |
| 2025/10/07 | 1,262 | 1,270 | 1,230 | 1,237 | 24,300 |
| 2025/10/06 | 1,229 | 1,270 | 1,204 | 1,252 | 24,600 |
| 2025/10/03 | 1,188 | 1,203 | 1,188 | 1,190 | 6,300 |
| 2025/10/02 | 1,210 | 1,213 | 1,191 | 1,191 | 4,800 |
| 2025/10/01 | 1,222 | 1,225 | 1,190 | 1,190 | 13,100 |
| 2025/09/30 | 1,259 | 1,265 | 1,236 | 1,236 | 18,000 |
| 2025/09/29 | 1,309 | 1,309 | 1,258 | 1,258 | 10,400 |
| 2025/09/26 | 1,294 | 1,311 | 1,294 | 1,311 | 13,800 |
| 2025/09/25 | 1,311 | 1,311 | 1,289 | 1,294 | 11,700 |
| 2025/09/24 | 1,296 | 1,326 | 1,275 | 1,316 | 37,700 |
| 2025/09/22 | 1,276 | 1,296 | 1,276 | 1,290 | 16,500 |
| 2025/09/19 | 1,250 | 1,279 | 1,250 | 1,274 | 39,700 |
| 2025/09/18 | 1,251 | 1,258 | 1,243 | 1,250 | 7,900 |
| 2025/09/17 | 1,257 | 1,257 | 1,236 | 1,251 | 14,000 |
| 2025/09/16 | 1,234 | 1,260 | 1,234 | 1,247 | 15,500 |
| 2025/09/12 | 1,246 | 1,246 | 1,233 | 1,233 | 6,000 |
| 2025/09/11 | 1,232 | 1,250 | 1,231 | 1,234 | 5,900 |
| 2025/09/10 | 1,222 | 1,249 | 1,220 | 1,249 | 14,100 |
| 2025/09/09 | 1,249 | 1,252 | 1,225 | 1,229 | 19,000 |
| 2025/09/08 | 1,240 | 1,263 | 1,240 | 1,259 | 21,600 |
| 2025/09/05 | 1,221 | 1,237 | 1,221 | 1,237 | 26,300 |
| 2025/09/04 | 1,229 | 1,229 | 1,217 | 1,218 | 12,000 |
| 2025/09/03 | 1,213 | 1,229 | 1,213 | 1,228 | 25,700 |
| 2025/09/02 | 1,212 | 1,212 | 1,200 | 1,200 | 3,100 |
| 2025/09/01 | 1,200 | 1,212 | 1,200 | 1,206 | 24,200 |
| 2025/08/29 | 1,214 | 1,214 | 1,195 | 1,208 | 7,400 |
| 2025/08/28 | 1,196 | 1,208 | 1,193 | 1,208 | 18,000 |
| 2025/08/27 | 1,186 | 1,201 | 1,177 | 1,200 | 23,000 |
| 2025/08/26 | 1,188 | 1,188 | 1,175 | 1,186 | 10,400 |
| 2025/08/25 | 1,163 | 1,180 | 1,163 | 1,180 | 10,900 |
| 2025/08/22 | 1,158 | 1,181 | 1,154 | 1,154 | 14,700 |
| 2025/08/21 | 1,152 | 1,168 | 1,152 | 1,153 | 10,000 |
| 2025/08/20 | 1,146 | 1,150 | 1,140 | 1,150 | 2,200 |
| 2025/08/19 | 1,141 | 1,153 | 1,137 | 1,138 | 17,500 |
| 2025/08/18 | 1,128 | 1,157 | 1,128 | 1,155 | 27,400 |
| 2025/08/15 | 1,144 | 1,144 | 1,116 | 1,127 | 8,000 |
| 2025/08/14 | 1,137 | 1,137 | 1,116 | 1,122 | 24,300 |
| 2025/08/13 | 1,138 | 1,147 | 1,135 | 1,142 | 10,400 |
| 2025/08/12 | 1,146 | 1,160 | 1,130 | 1,136 | 63,000 |
| 2025/08/08 | 1,181 | 1,181 | 1,151 | 1,155 | 40,200 |
| 2025/08/07 | 1,163 | 1,187 | 1,150 | 1,181 | 17,200 |
| 2025/08/06 | 1,166 | 1,175 | 1,155 | 1,175 | 10,700 |
| 2025/08/05 | 1,158 | 1,164 | 1,140 | 1,160 | 21,500 |
| 2025/08/04 | 1,139 | 1,162 | 1,139 | 1,158 | 10,100 |
| 2025/08/01 | 1,130 | 1,147 | 1,130 | 1,147 | 2,300 |
| 2025/07/31 | 1,137 | 1,147 | 1,127 | 1,147 | 18,600 |
| 2025/07/30 | 1,106 | 1,137 | 1,106 | 1,137 | 12,900 |
| 2025/07/29 | 1,103 | 1,120 | 1,101 | 1,112 | 11,300 |
| 2025/07/28 | 1,121 | 1,121 | 1,106 | 1,108 | 9,700 |
| 2025/07/25 | 1,112 | 1,114 | 1,108 | 1,114 | 3,900 |