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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/24 | 1,097 | 1,116 | 1,097 | 1,113 | 26,800 |
| 2025/07/23 | 1,097 | 1,097 | 1,085 | 1,092 | 18,200 |
| 2025/07/22 | 1,086 | 1,089 | 1,078 | 1,088 | 10,000 |
| 2025/07/18 | 1,099 | 1,099 | 1,073 | 1,090 | 9,300 |
| 2025/07/17 | 1,091 | 1,097 | 1,073 | 1,097 | 8,900 |
| 2025/07/16 | 1,070 | 1,097 | 1,070 | 1,091 | 9,800 |
| 2025/07/15 | 1,091 | 1,094 | 1,069 | 1,083 | 13,900 |
| 2025/07/14 | 1,089 | 1,089 | 1,074 | 1,089 | 6,900 |
| 2025/07/11 | 1,102 | 1,107 | 1,082 | 1,096 | 9,000 |
| 2025/07/10 | 1,097 | 1,107 | 1,093 | 1,106 | 8,500 |
| 2025/07/09 | 1,053 | 1,103 | 1,053 | 1,097 | 16,600 |
| 2025/07/08 | 1,057 | 1,066 | 1,034 | 1,036 | 15,800 |
| 2025/07/07 | 1,082 | 1,091 | 1,025 | 1,049 | 44,100 |
| 2025/07/04 | 1,078 | 1,095 | 1,070 | 1,073 | 24,200 |
| 2025/07/03 | 1,089 | 1,110 | 1,076 | 1,078 | 9,700 |
| 2025/07/02 | 1,125 | 1,125 | 1,065 | 1,086 | 35,900 |
| 2025/07/01 | 1,133 | 1,147 | 1,133 | 1,134 | 3,200 |
| 2025/06/30 | 1,153 | 1,157 | 1,133 | 1,147 | 17,200 |
| 2025/06/27 | 1,164 | 1,168 | 1,135 | 1,135 | 18,100 |
| 2025/06/26 | 1,134 | 1,164 | 1,120 | 1,161 | 89,000 |
| 2025/06/25 | 1,098 | 1,120 | 1,087 | 1,119 | 23,500 |
| 2025/06/24 | 1,097 | 1,106 | 1,086 | 1,097 | 28,900 |
| 2025/06/23 | 1,082 | 1,114 | 1,077 | 1,099 | 14,400 |
| 2025/06/20 | 1,112 | 1,116 | 1,082 | 1,082 | 12,900 |
| 2025/06/19 | 1,136 | 1,136 | 1,110 | 1,111 | 16,600 |
| 2025/06/18 | 1,098 | 1,137 | 1,098 | 1,135 | 51,500 |
| 2025/06/17 | 1,092 | 1,099 | 1,086 | 1,099 | 8,800 |
| 2025/06/16 | 1,087 | 1,090 | 1,077 | 1,077 | 8,200 |
| 2025/06/13 | 1,095 | 1,104 | 1,071 | 1,072 | 12,600 |
| 2025/06/12 | 1,090 | 1,109 | 1,090 | 1,097 | 20,600 |
| 2025/06/11 | 1,082 | 1,099 | 1,082 | 1,093 | 9,300 |
| 2025/06/10 | 1,085 | 1,097 | 1,081 | 1,088 | 11,200 |
| 2025/06/09 | 1,089 | 1,098 | 1,086 | 1,086 | 4,300 |
| 2025/06/06 | 1,093 | 1,093 | 1,084 | 1,091 | 4,800 |
| 2025/06/05 | 1,103 | 1,106 | 1,093 | 1,095 | 19,100 |
| 2025/06/04 | 1,090 | 1,104 | 1,090 | 1,100 | 15,800 |
| 2025/06/03 | 1,074 | 1,100 | 1,074 | 1,099 | 13,600 |
| 2025/06/02 | 1,078 | 1,092 | 1,064 | 1,081 | 20,000 |
| 2025/05/30 | 1,087 | 1,088 | 1,078 | 1,078 | 10,200 |
| 2025/05/29 | 1,086 | 1,090 | 1,082 | 1,087 | 14,800 |
| 2025/05/28 | 1,069 | 1,081 | 1,060 | 1,064 | 14,100 |
| 2025/05/27 | 1,073 | 1,082 | 1,057 | 1,057 | 13,600 |
| 2025/05/26 | 1,064 | 1,088 | 1,064 | 1,077 | 36,300 |
| 2025/05/23 | 1,080 | 1,080 | 1,060 | 1,060 | 16,400 |
| 2025/05/22 | 1,081 | 1,085 | 1,069 | 1,079 | 9,700 |
| 2025/05/21 | 1,118 | 1,118 | 1,089 | 1,093 | 22,300 |
| 2025/05/20 | 1,096 | 1,130 | 1,088 | 1,125 | 28,500 |
| 2025/05/19 | 1,086 | 1,109 | 1,084 | 1,109 | 22,700 |
| 2025/05/16 | 1,113 | 1,113 | 1,084 | 1,086 | 23,700 |
| 2025/05/15 | 1,070 | 1,113 | 1,052 | 1,113 | 115,900 |
| 2025/05/14 | 1,083 | 1,083 | 1,083 | 1,083 | 31,400 |
| 2025/05/13 | 937 | 949 | 922 | 933 | 30,700 |
| 2025/05/12 | 884 | 940 | 883 | 917 | 50,200 |
| 2025/05/09 | 880 | 887 | 876 | 878 | 3,600 |
| 2025/05/08 | 872 | 882 | 872 | 882 | 1,800 |
| 2025/05/07 | 885 | 885 | 870 | 871 | 4,100 |
| 2025/05/02 | 860 | 878 | 860 | 878 | 1,300 |
| 2025/05/01 | 866 | 868 | 860 | 860 | 2,700 |
| 2025/04/30 | 872 | 878 | 861 | 865 | 2,000 |
| 2025/04/28 | 893 | 893 | 878 | 879 | 7,800 |
| 2025/04/25 | 839 | 885 | 839 | 885 | 25,900 |
| 2025/04/24 | 842 | 846 | 837 | 838 | 7,700 |
| 2025/04/23 | 835 | 842 | 835 | 838 | 7,400 |
| 2025/04/22 | 833 | 834 | 830 | 834 | 7,500 |
| 2025/04/21 | 835 | 853 | 833 | 833 | 1,400 |
| 2025/04/18 | 846 | 846 | 835 | 835 | 2,900 |
| 2025/04/17 | 833 | 837 | 833 | 837 | 600 |
| 2025/04/16 | 850 | 850 | 832 | 832 | 4,300 |
| 2025/04/15 | 831 | 846 | 831 | 839 | 3,900 |
| 2025/04/14 | 830 | 844 | 830 | 830 | 3,700 |
| 2025/04/11 | 814 | 828 | 811 | 821 | 2,900 |
| 2025/04/10 | 831 | 867 | 811 | 828 | 29,300 |
| 2025/04/09 | 777 | 784 | 738 | 756 | 15,100 |
| 2025/04/08 | 775 | 811 | 775 | 784 | 23,300 |
| 2025/04/07 | 771 | 805 | 757 | 757 | 26,500 |
| 2025/04/04 | 850 | 854 | 833 | 838 | 19,400 |
| 2025/04/03 | 874 | 883 | 870 | 872 | 13,700 |
| 2025/04/02 | 901 | 910 | 883 | 885 | 6,500 |
| 2025/04/01 | 900 | 901 | 900 | 901 | 1,900 |
| 2025/03/31 | 904 | 905 | 892 | 893 | 8,900 |
| 2025/03/28 | 935 | 935 | 919 | 919 | 3,600 |
| 2025/03/27 | 949 | 949 | 947 | 947 | 1,700 |
| 2025/03/26 | 964 | 965 | 956 | 958 | 7,400 |
| 2025/03/25 | 947 | 959 | 947 | 959 | 4,500 |
| 2025/03/24 | 951 | 959 | 941 | 947 | 2,700 |
| 2025/03/21 | 970 | 976 | 937 | 951 | 21,100 |
| 2025/03/19 | 963 | 970 | 963 | 965 | 72,400 |
| 2025/03/18 | 963 | 976 | 958 | 974 | 4,600 |
| 2025/03/17 | 969 | 984 | 950 | 970 | 3,800 |
| 2025/03/14 | 974 | 978 | 966 | 978 | 900 |
| 2025/03/13 | 966 | 981 | 966 | 981 | 2,800 |
| 2025/03/12 | 960 | 975 | 960 | 966 | 1,700 |
| 2025/03/11 | 975 | 975 | 952 | 954 | 7,800 |
| 2025/03/10 | 969 | 981 | 964 | 978 | 7,600 |
| 2025/03/07 | 966 | 979 | 966 | 970 | 4,400 |
| 2025/03/06 | 975 | 984 | 975 | 978 | 4,200 |
| 2025/03/05 | 964 | 1,001 | 964 | 978 | 6,400 |
| 2025/03/04 | 962 | 1,000 | 962 | 976 | 15,100 |
| 2025/03/03 | 951 | 1,010 | 951 | 977 | 35,000 |
| 2025/02/28 | 954 | 974 | 942 | 951 | 16,300 |
| 2025/02/27 | 915 | 958 | 915 | 958 | 32,800 |
| 2025/02/26 | 919 | 930 | 890 | 915 | 26,700 |
| 2025/02/25 | 894 | 914 | 880 | 914 | 10,000 |
| 2025/02/21 | 868 | 894 | 868 | 894 | 5,900 |
| 2025/02/20 | 878 | 884 | 871 | 873 | 5,400 |
| 2025/02/19 | 891 | 896 | 882 | 882 | 4,100 |
| 2025/02/18 | 880 | 892 | 880 | 882 | 5,600 |
| 2025/02/17 | 897 | 897 | 886 | 886 | 6,900 |
| 2025/02/14 | 900 | 900 | 885 | 885 | 3,800 |
| 2025/02/13 | 900 | 914 | 885 | 903 | 31,100 |
| 2025/02/12 | 864 | 877 | 864 | 870 | 13,100 |
| 2025/02/10 | 846 | 860 | 846 | 859 | 14,000 |
| 2025/02/07 | 841 | 853 | 841 | 848 | 2,200 |
| 2025/02/06 | 848 | 855 | 847 | 847 | 3,300 |
| 2025/02/05 | 845 | 853 | 845 | 847 | 2,000 |
| 2025/02/04 | 848 | 851 | 842 | 844 | 6,700 |
| 2025/02/03 | 845 | 847 | 840 | 843 | 4,900 |
| 2025/01/31 | 845 | 854 | 843 | 844 | 19,300 |
| 2025/01/30 | 871 | 874 | 830 | 830 | 97,300 |
| 2025/01/29 | 876 | 884 | 871 | 877 | 9,100 |
| 2025/01/28 | 879 | 887 | 876 | 885 | 3,900 |
| 2025/01/27 | 890 | 890 | 877 | 880 | 8,300 |
| 2025/01/24 | 861 | 875 | 861 | 875 | 6,700 |
| 2025/01/23 | 872 | 876 | 858 | 861 | 10,000 |
| 2025/01/22 | 867 | 875 | 863 | 870 | 5,200 |
| 2025/01/21 | 864 | 868 | 861 | 867 | 3,700 |
| 2025/01/20 | 855 | 864 | 854 | 862 | 4,900 |
| 2025/01/17 | 853 | 861 | 849 | 858 | 11,800 |
| 2025/01/16 | 874 | 874 | 860 | 862 | 10,900 |
| 2025/01/15 | 866 | 875 | 864 | 867 | 5,100 |
| 2025/01/14 | 870 | 876 | 861 | 869 | 16,500 |
| 2025/01/10 | 872 | 879 | 870 | 879 | 5,000 |
| 2025/01/09 | 882 | 882 | 871 | 872 | 5,000 |
| 2025/01/08 | 875 | 883 | 875 | 879 | 5,900 |
| 2025/01/07 | 872 | 892 | 865 | 883 | 14,900 |
| 2025/01/06 | 885 | 886 | 868 | 868 | 11,800 |
| 2024/12/30 | 885 | 891 | 885 | 885 | 4,000 |
| 2024/12/27 | 863 | 885 | 863 | 885 | 10,700 |
| 2024/12/26 | 885 | 888 | 863 | 863 | 48,000 |
| 2024/12/25 | 849 | 878 | 848 | 875 | 32,900 |
| 2024/12/24 | 837 | 854 | 835 | 849 | 63,200 |
| 2024/12/23 | 859 | 859 | 832 | 844 | 40,600 |
| 2024/12/20 | 885 | 885 | 859 | 859 | 29,100 |
| 2024/12/19 | 886 | 892 | 885 | 888 | 25,600 |
| 2024/12/18 | 886 | 893 | 883 | 890 | 11,600 |
| 2024/12/17 | 896 | 896 | 884 | 889 | 9,300 |
| 2024/12/16 | 917 | 917 | 888 | 896 | 31,400 |
| 2024/12/13 | 924 | 927 | 915 | 921 | 6,500 |
| 2024/12/12 | 938 | 939 | 923 | 924 | 9,000 |
| 2024/12/11 | 937 | 945 | 932 | 938 | 3,600 |
| 2024/12/10 | 954 | 954 | 937 | 937 | 4,400 |
| 2024/12/09 | 933 | 960 | 933 | 958 | 17,500 |
| 2024/12/06 | 940 | 940 | 930 | 936 | 3,400 |
| 2024/12/05 | 937 | 945 | 934 | 938 | 4,600 |
| 2024/12/04 | 947 | 950 | 938 | 938 | 6,000 |
| 2024/12/03 | 945 | 957 | 944 | 947 | 11,400 |
| 2024/12/02 | 950 | 950 | 938 | 938 | 12,400 |
| 2024/11/29 | 961 | 970 | 947 | 947 | 6,500 |
| 2024/11/28 | 935 | 984 | 935 | 965 | 21,100 |
| 2024/11/27 | 949 | 956 | 942 | 943 | 6,500 |
| 2024/11/26 | 987 | 987 | 948 | 948 | 15,100 |
| 2024/11/25 | 962 | 975 | 958 | 975 | 10,400 |
| 2024/11/22 | 956 | 972 | 956 | 965 | 3,300 |
| 2024/11/21 | 939 | 956 | 935 | 956 | 7,500 |
| 2024/11/20 | 931 | 942 | 931 | 933 | 5,100 |
| 2024/11/19 | 930 | 939 | 930 | 930 | 2,900 |
| 2024/11/18 | 930 | 950 | 930 | 930 | 6,200 |
| 2024/11/15 | 960 | 960 | 930 | 930 | 49,500 |
| 2024/11/14 | 980 | 986 | 962 | 973 | 12,200 |
| 2024/11/13 | 974 | 990 | 974 | 980 | 2,400 |
| 2024/11/12 | 978 | 992 | 974 | 974 | 5,600 |
| 2024/11/11 | 971 | 979 | 955 | 973 | 8,500 |