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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,004 | 1,010 | 992 | 992 | 13,000 |
| 2024/10/03 | 1,041 | 1,041 | 1,001 | 1,002 | 25,800 |
| 2024/10/02 | 1,050 | 1,055 | 1,041 | 1,041 | 31,100 |
| 2024/10/01 | 1,043 | 1,055 | 1,043 | 1,050 | 14,100 |
| 2024/09/30 | 1,006 | 1,046 | 1,006 | 1,043 | 45,400 |
| 2024/09/27 | 1,014 | 1,038 | 1,010 | 1,036 | 32,500 |
| 2024/09/26 | 1,028 | 1,054 | 1,018 | 1,043 | 57,600 |
| 2024/09/25 | 1,023 | 1,025 | 1,006 | 1,015 | 78,400 |
| 2024/09/24 | 1,009 | 1,058 | 1,009 | 1,053 | 116,900 |
| 2024/09/20 | 1,012 | 1,024 | 988 | 988 | 51,500 |
| 2024/09/19 | 1,100 | 1,119 | 974 | 1,000 | 133,700 |
| 2024/09/18 | 1,135 | 1,144 | 1,127 | 1,130 | 246,100 |
| 2024/09/17 | 1,114 | 1,129 | 1,114 | 1,129 | 122,900 |
| 2024/09/13 | 1,110 | 1,121 | 1,109 | 1,120 | 34,600 |
| 2024/09/12 | 1,110 | 1,119 | 1,105 | 1,110 | 48,200 |
| 2024/09/11 | 1,114 | 1,115 | 1,108 | 1,110 | 131,300 |
| 2024/09/10 | 1,108 | 1,116 | 1,108 | 1,112 | 69,300 |
| 2024/09/09 | 1,101 | 1,107 | 1,099 | 1,102 | 131,700 |
| 2024/09/06 | 1,109 | 1,109 | 1,104 | 1,105 | 152,600 |
| 2024/09/05 | 1,109 | 1,116 | 1,106 | 1,106 | 77,400 |
| 2024/09/04 | 1,112 | 1,114 | 1,104 | 1,105 | 120,200 |
| 2024/09/03 | 1,117 | 1,120 | 1,113 | 1,114 | 57,100 |
| 2024/09/02 | 1,123 | 1,123 | 1,117 | 1,119 | 52,300 |
| 2024/08/30 | 1,110 | 1,120 | 1,108 | 1,116 | 54,500 |
| 2024/08/29 | 1,105 | 1,112 | 1,103 | 1,108 | 72,800 |
| 2024/08/28 | 1,104 | 1,108 | 1,103 | 1,103 | 34,500 |
| 2024/08/27 | 1,105 | 1,107 | 1,103 | 1,103 | 53,800 |
| 2024/08/26 | 1,107 | 1,110 | 1,103 | 1,104 | 30,700 |
| 2024/08/23 | 1,102 | 1,107 | 1,102 | 1,106 | 50,500 |
| 2024/08/22 | 1,103 | 1,104 | 1,101 | 1,103 | 49,300 |
| 2024/08/21 | 1,102 | 1,106 | 1,101 | 1,103 | 31,300 |
| 2024/08/20 | 1,107 | 1,109 | 1,103 | 1,103 | 84,100 |
| 2024/08/19 | 1,113 | 1,119 | 1,104 | 1,104 | 85,500 |
| 2024/08/16 | 1,101 | 1,124 | 1,096 | 1,113 | 231,900 |
| 2024/08/15 | 1,093 | 1,101 | 1,091 | 1,095 | 257,000 |
| 2024/08/14 | 1,091 | 1,100 | 1,080 | 1,094 | 627,000 |
| 2024/08/13 | 1,031 | 1,031 | 1,031 | 1,031 | 12,500 |
| 2024/08/09 | 867 | 949 | 860 | 881 | 80,000 |
| 2024/08/08 | 840 | 868 | 838 | 849 | 45,100 |
| 2024/08/07 | 823 | 867 | 820 | 844 | 63,800 |
| 2024/08/06 | 820 | 839 | 814 | 829 | 85,100 |
| 2024/08/05 | 907 | 907 | 768 | 775 | 146,900 |
| 2024/08/02 | 940 | 940 | 916 | 918 | 62,400 |
| 2024/08/01 | 956 | 959 | 942 | 943 | 24,100 |
| 2024/07/31 | 955 | 960 | 946 | 960 | 21,500 |
| 2024/07/30 | 967 | 967 | 945 | 945 | 85,500 |
| 2024/07/29 | 967 | 968 | 963 | 963 | 9,700 |
| 2024/07/26 | 953 | 964 | 953 | 960 | 31,600 |
| 2024/07/25 | 962 | 967 | 950 | 961 | 40,300 |
| 2024/07/24 | 973 | 973 | 961 | 962 | 16,600 |
| 2024/07/23 | 975 | 977 | 967 | 969 | 16,800 |
| 2024/07/22 | 970 | 977 | 965 | 972 | 14,900 |
| 2024/07/19 | 973 | 974 | 963 | 970 | 12,000 |
| 2024/07/18 | 972 | 976 | 968 | 969 | 19,400 |
| 2024/07/17 | 970 | 975 | 970 | 972 | 10,000 |
| 2024/07/16 | 968 | 971 | 963 | 968 | 6,900 |
| 2024/07/12 | 957 | 968 | 957 | 968 | 18,000 |
| 2024/07/11 | 967 | 967 | 958 | 965 | 21,300 |
| 2024/07/10 | 970 | 970 | 957 | 957 | 25,000 |
| 2024/07/09 | 969 | 975 | 967 | 970 | 11,700 |
| 2024/07/08 | 974 | 974 | 967 | 968 | 17,600 |
| 2024/07/05 | 980 | 980 | 966 | 971 | 30,100 |
| 2024/07/04 | 970 | 977 | 967 | 974 | 23,500 |
| 2024/07/03 | 974 | 976 | 966 | 967 | 15,300 |
| 2024/07/02 | 970 | 972 | 963 | 970 | 7,300 |
| 2024/07/01 | 974 | 974 | 957 | 970 | 27,800 |
| 2024/06/28 | 967 | 968 | 960 | 967 | 5,500 |
| 2024/06/27 | 980 | 983 | 959 | 960 | 44,500 |
| 2024/06/26 | 987 | 987 | 973 | 980 | 30,800 |
| 2024/06/25 | 965 | 972 | 963 | 972 | 12,600 |
| 2024/06/24 | 961 | 968 | 960 | 965 | 13,700 |
| 2024/06/21 | 957 | 960 | 955 | 957 | 5,800 |
| 2024/06/20 | 960 | 961 | 952 | 953 | 11,500 |
| 2024/06/19 | 956 | 965 | 956 | 961 | 11,600 |
| 2024/06/18 | 972 | 973 | 953 | 953 | 32,600 |
| 2024/06/17 | 970 | 970 | 952 | 967 | 17,200 |
| 2024/06/14 | 952 | 964 | 952 | 964 | 9,600 |
| 2024/06/13 | 972 | 972 | 955 | 955 | 11,100 |
| 2024/06/12 | 972 | 975 | 963 | 972 | 11,000 |
| 2024/06/11 | 976 | 976 | 962 | 964 | 9,600 |
| 2024/06/10 | 965 | 974 | 961 | 973 | 16,300 |
| 2024/06/07 | 948 | 966 | 948 | 955 | 10,700 |
| 2024/06/06 | 964 | 969 | 952 | 957 | 22,100 |
| 2024/06/05 | 944 | 958 | 942 | 949 | 15,800 |
| 2024/06/04 | 944 | 950 | 944 | 945 | 6,400 |
| 2024/06/03 | 945 | 950 | 945 | 945 | 10,600 |
| 2024/05/31 | 935 | 954 | 935 | 945 | 31,600 |
| 2024/05/30 | 930 | 942 | 927 | 941 | 40,200 |
| 2024/05/29 | 931 | 935 | 928 | 931 | 39,300 |
| 2024/05/28 | 931 | 935 | 931 | 931 | 11,100 |
| 2024/05/27 | 943 | 943 | 929 | 931 | 17,700 |
| 2024/05/24 | 929 | 938 | 928 | 937 | 14,400 |
| 2024/05/23 | 934 | 935 | 930 | 931 | 17,000 |
| 2024/05/22 | 934 | 936 | 932 | 933 | 17,100 |
| 2024/05/21 | 940 | 945 | 934 | 934 | 12,300 |
| 2024/05/20 | 934 | 942 | 933 | 942 | 17,100 |
| 2024/05/17 | 928 | 940 | 926 | 934 | 25,200 |
| 2024/05/16 | 935 | 935 | 924 | 927 | 32,300 |
| 2024/05/15 | 936 | 941 | 930 | 933 | 23,600 |
| 2024/05/14 | 945 | 946 | 933 | 935 | 22,600 |
| 2024/05/13 | 931 | 940 | 929 | 935 | 26,000 |
| 2024/05/10 | 951 | 957 | 933 | 933 | 39,200 |
| 2024/05/09 | 937 | 958 | 932 | 936 | 28,900 |
| 2024/05/08 | 942 | 945 | 938 | 938 | 6,900 |
| 2024/05/07 | 935 | 948 | 935 | 942 | 8,400 |
| 2024/05/02 | 942 | 942 | 927 | 936 | 19,600 |
| 2024/05/01 | 944 | 945 | 933 | 933 | 4,900 |
| 2024/04/30 | 931 | 946 | 931 | 944 | 13,500 |
| 2024/04/26 | 944 | 944 | 927 | 929 | 71,200 |
| 2024/04/25 | 940 | 945 | 938 | 940 | 15,200 |
| 2024/04/24 | 954 | 954 | 943 | 943 | 15,700 |
| 2024/04/23 | 944 | 953 | 942 | 948 | 15,400 |
| 2024/04/22 | 927 | 945 | 927 | 936 | 14,800 |
| 2024/04/19 | 940 | 940 | 922 | 927 | 24,400 |
| 2024/04/18 | 942 | 949 | 940 | 940 | 17,100 |
| 2024/04/17 | 966 | 966 | 940 | 940 | 30,800 |
| 2024/04/16 | 962 | 972 | 955 | 965 | 45,100 |
| 2024/04/15 | 968 | 970 | 955 | 961 | 44,000 |
| 2024/04/12 | 952 | 972 | 951 | 971 | 45,800 |
| 2024/04/11 | 942 | 955 | 941 | 951 | 28,100 |
| 2024/04/10 | 946 | 955 | 945 | 945 | 13,300 |
| 2024/04/09 | 937 | 941 | 935 | 938 | 19,100 |
| 2024/04/08 | 936 | 940 | 927 | 936 | 27,700 |
| 2024/04/05 | 925 | 930 | 919 | 925 | 24,900 |
| 2024/04/04 | 928 | 929 | 920 | 929 | 29,900 |
| 2024/04/03 | 925 | 929 | 920 | 928 | 20,300 |
| 2024/04/02 | 955 | 960 | 924 | 929 | 85,400 |
| 2024/04/01 | 965 | 965 | 944 | 951 | 22,500 |
| 2024/03/29 | 943 | 968 | 943 | 963 | 40,700 |
| 2024/03/28 | 948 | 953 | 940 | 943 | 42,100 |
| 2024/03/27 | 966 | 968 | 959 | 964 | 29,500 |
| 2024/03/26 | 959 | 965 | 952 | 956 | 39,400 |
| 2024/03/25 | 960 | 967 | 948 | 961 | 40,200 |
| 2024/03/22 | 952 | 960 | 944 | 960 | 23,800 |
| 2024/03/21 | 965 | 965 | 948 | 948 | 34,800 |
| 2024/03/19 | 935 | 954 | 933 | 948 | 28,200 |
| 2024/03/18 | 939 | 939 | 932 | 935 | 22,700 |
| 2024/03/15 | 930 | 933 | 924 | 933 | 32,200 |
| 2024/03/14 | 928 | 932 | 922 | 931 | 14,300 |
| 2024/03/13 | 940 | 946 | 922 | 925 | 38,200 |
| 2024/03/12 | 923 | 933 | 918 | 929 | 33,700 |
| 2024/03/11 | 940 | 940 | 922 | 926 | 97,800 |
| 2024/03/08 | 940 | 951 | 938 | 942 | 38,300 |
| 2024/03/07 | 949 | 952 | 940 | 941 | 47,700 |
| 2024/03/06 | 938 | 951 | 938 | 946 | 26,200 |
| 2024/03/05 | 944 | 944 | 936 | 941 | 20,800 |
| 2024/03/04 | 940 | 945 | 934 | 943 | 30,500 |
| 2024/03/01 | 940 | 940 | 932 | 937 | 33,000 |
| 2024/02/29 | 952 | 953 | 934 | 934 | 90,300 |
| 2024/02/28 | 956 | 960 | 952 | 952 | 18,400 |
| 2024/02/27 | 950 | 955 | 948 | 955 | 15,600 |
| 2024/02/26 | 959 | 959 | 947 | 947 | 41,000 |
| 2024/02/22 | 948 | 970 | 943 | 953 | 85,400 |
| 2024/02/21 | 943 | 943 | 933 | 941 | 36,100 |
| 2024/02/20 | 950 | 950 | 941 | 941 | 28,200 |
| 2024/02/19 | 935 | 943 | 932 | 943 | 28,500 |
| 2024/02/16 | 925 | 938 | 924 | 931 | 44,100 |
| 2024/02/15 | 937 | 945 | 918 | 925 | 81,300 |
| 2024/02/14 | 957 | 957 | 936 | 937 | 65,300 |
| 2024/02/13 | 966 | 966 | 950 | 961 | 81,300 |
| 2024/02/09 | 967 | 977 | 959 | 959 | 46,400 |
| 2024/02/08 | 980 | 980 | 941 | 968 | 152,100 |
| 2024/02/07 | 1,014 | 1,019 | 1,009 | 1,014 | 41,600 |
| 2024/02/06 | 1,018 | 1,019 | 1,010 | 1,011 | 13,900 |
| 2024/02/05 | 1,020 | 1,020 | 1,009 | 1,018 | 30,000 |
| 2024/02/02 | 1,005 | 1,021 | 1,002 | 1,009 | 33,300 |
| 2024/02/01 | 1,015 | 1,021 | 1,003 | 1,004 | 23,900 |
| 2024/01/31 | 1,005 | 1,024 | 1,005 | 1,020 | 34,400 |
| 2024/01/30 | 1,027 | 1,030 | 1,001 | 1,001 | 101,900 |
| 2024/01/29 | 1,013 | 1,025 | 1,010 | 1,025 | 22,400 |
| 2024/01/26 | 1,017 | 1,017 | 1,008 | 1,008 | 27,900 |
| 2024/01/25 | 1,009 | 1,016 | 1,006 | 1,016 | 27,900 |
| 2024/01/24 | 1,008 | 1,012 | 1,004 | 1,007 | 20,200 |
| 2024/01/23 | 1,007 | 1,013 | 1,000 | 1,002 | 30,200 |
| 2024/01/22 | 992 | 1,006 | 992 | 1,003 | 26,700 |
| 2024/01/19 | 996 | 999 | 989 | 990 | 52,800 |
| 2024/01/18 | 999 | 1,001 | 997 | 999 | 18,200 |
| 2024/01/17 | 1,001 | 1,013 | 999 | 999 | 30,700 |
| 2024/01/16 | 1,009 | 1,010 | 997 | 1,001 | 42,200 |
| 2024/01/15 | 1,000 | 1,010 | 998 | 1,010 | 26,200 |
| 2024/01/12 | 1,007 | 1,008 | 997 | 1,003 | 58,700 |
| 2024/01/11 | 1,015 | 1,016 | 1,009 | 1,013 | 18,000 |
| 2024/01/10 | 1,020 | 1,022 | 1,011 | 1,011 | 27,400 |
| 2024/01/09 | 1,014 | 1,023 | 1,009 | 1,020 | 28,100 |
| 2024/01/05 | 1,024 | 1,024 | 1,008 | 1,008 | 23,500 |
| 2024/01/04 | 1,000 | 1,024 | 999 | 1,024 | 49,600 |
| 2023/12/29 | 1,000 | 1,012 | 998 | 1,012 | 16,500 |
| 2023/12/28 | 1,007 | 1,012 | 996 | 1,000 | 45,500 |
| 2023/12/27 | 1,000 | 1,008 | 997 | 1,007 | 34,900 |
| 2023/12/26 | 998 | 1,011 | 995 | 995 | 46,700 |
| 2023/12/25 | 1,008 | 1,015 | 993 | 998 | 62,800 |
| 2023/12/22 | 1,005 | 1,019 | 1,005 | 1,012 | 32,100 |
| 2023/12/21 | 1,013 | 1,016 | 1,006 | 1,006 | 32,600 |
| 2023/12/20 | 1,028 | 1,035 | 1,021 | 1,028 | 40,000 |
| 2023/12/19 | 1,028 | 1,035 | 1,026 | 1,035 | 15,500 |
| 2023/12/18 | 1,044 | 1,044 | 1,022 | 1,040 | 23,600 |
| 2023/12/15 | 1,058 | 1,067 | 1,037 | 1,044 | 34,600 |
| 2023/12/14 | 1,069 | 1,087 | 1,032 | 1,037 | 48,200 |
| 2023/12/13 | 1,043 | 1,087 | 1,043 | 1,064 | 71,400 |
| 2023/12/12 | 1,038 | 1,067 | 1,035 | 1,042 | 47,700 |