日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 2,552 2,685 2,542 2,627 218,000
2016/12/29 2,505 2,559 2,455 2,528 85,300
2016/12/28 2,475 2,550 2,420 2,546 108,100
2016/12/27 2,500 2,567 2,432 2,477 145,100
2016/12/26 2,545 2,619 2,460 2,514 405,800
2016/12/22 2,285 2,519 2,285 2,440 261,500
2016/12/21 2,315 2,333 2,282 2,282 24,400
2016/12/20 2,340 2,348 2,292 2,314 27,300
2016/12/19 2,338 2,362 2,333 2,337 17,300
2016/12/16 2,347 2,375 2,326 2,338 27,400
2016/12/15 2,367 2,367 2,309 2,347 27,600
2016/12/14 2,363 2,397 2,361 2,367 46,800
2016/12/13 2,286 2,358 2,280 2,355 34,400
2016/12/12 2,301 2,309 2,266 2,308 37,300
2016/12/09 2,291 2,319 2,271 2,316 39,800
2016/12/08 2,345 2,346 2,300 2,307 20,200
2016/12/07 2,340 2,366 2,321 2,343 20,800
2016/12/06 2,373 2,373 2,295 2,307 30,500
2016/12/05 2,301 2,385 2,301 2,373 31,800
2016/12/02 2,342 2,350 2,306 2,340 25,600
2016/12/01 2,425 2,425 2,329 2,354 41,000
2016/11/30 2,409 2,416 2,390 2,393 23,300
2016/11/29 2,430 2,468 2,400 2,416 40,900
2016/11/28 2,502 2,519 2,383 2,416 98,900
2016/11/25 2,351 2,475 2,351 2,475 126,300
2016/11/24 2,312 2,349 2,310 2,348 47,700
2016/11/22 2,320 2,329 2,257 2,293 26,700
2016/11/21 2,330 2,330 2,302 2,316 17,100
2016/11/18 2,298 2,342 2,272 2,321 37,600
2016/11/17 2,318 2,318 2,235 2,266 29,700
2016/11/16 2,151 2,283 2,151 2,272 49,500
2016/11/15 2,180 2,180 2,111 2,168 42,700
2016/11/14 2,154 2,217 2,138 2,180 47,400
2016/11/11 2,202 2,235 2,150 2,188 92,000
2016/11/10 2,270 2,322 2,216 2,302 49,900
2016/11/09 2,330 2,330 2,053 2,145 129,300
2016/11/08 2,332 2,337 2,282 2,301 36,200
2016/11/07 2,313 2,350 2,278 2,329 34,000
2016/11/04 2,350 2,350 2,268 2,313 51,300
2016/11/02 2,441 2,453 2,349 2,365 63,300
2016/11/01 2,501 2,510 2,482 2,491 42,100
2016/10/31 2,542 2,556 2,502 2,511 88,300
2016/10/28 2,595 2,614 2,523 2,566 199,700
2016/10/27 2,537 2,638 2,503 2,592 67,900
2016/10/26 2,541 2,595 2,502 2,529 59,300
2016/10/25 2,688 2,720 2,526 2,540 124,500
2016/10/24 2,611 2,729 2,587 2,716 107,900
2016/10/21 2,644 2,682 2,588 2,610 84,200
2016/10/20 2,676 2,740 2,610 2,682 194,800
2016/10/19 2,555 2,665 2,528 2,643 128,200
2016/10/18 2,480 2,557 2,477 2,555 99,100
2016/10/17 2,440 2,477 2,405 2,477 37,100
2016/10/14 2,457 2,475 2,409 2,417 35,700
2016/10/13 2,470 2,487 2,433 2,469 50,600
2016/10/12 2,402 2,468 2,400 2,448 69,500
2016/10/11 2,401 2,434 2,400 2,400 27,300
2016/10/07 2,403 2,439 2,362 2,400 29,400
2016/10/06 2,455 2,474 2,423 2,436 31,600
2016/10/05 2,449 2,455 2,425 2,455 45,000
2016/10/04 2,350 2,445 2,350 2,439 58,500
2016/10/03 2,354 2,372 2,330 2,350 34,900
2016/09/30 2,342 2,350 2,317 2,327 24,000
2016/09/29 2,340 2,376 2,339 2,374 29,600
2016/09/28 2,296 2,352 2,285 2,340 28,700
2016/09/27 2,371 2,377 2,332 2,353 30,000
2016/09/26 2,400 2,415 2,375 2,376 43,500
2016/09/23 2,343 2,398 2,343 2,396 35,200
2016/09/21 2,315 2,367 2,303 2,343 22,800
2016/09/20 2,299 2,346 2,285 2,307 19,700
2016/09/16 2,335 2,335 2,288 2,299 47,800
2016/09/15 2,359 2,369 2,301 2,335 57,600
2016/09/14 2,400 2,420 2,375 2,390 76,800
2016/09/13 2,419 2,444 2,384 2,430 98,300
2016/09/12 2,462 2,464 2,385 2,432 244,500
2016/09/09 2,600 2,653 2,540 2,551 107,400
2016/09/08 2,511 2,629 2,501 2,629 79,500
2016/09/07 2,470 2,551 2,445 2,548 56,900
2016/09/06 2,530 2,565 2,460 2,488 52,600
2016/09/05 2,420 2,545 2,420 2,505 48,200
2016/09/02 2,450 2,450 2,402 2,420 19,900
2016/09/01 2,515 2,515 2,380 2,456 48,500
2016/08/31 2,450 2,599 2,444 2,495 230,800
2016/08/30 2,287 2,364 2,287 2,364 22,100
2016/08/29 2,260 2,320 2,235 2,287 16,100
2016/08/26 2,334 2,334 2,244 2,267 19,600
2016/08/25 2,345 2,345 2,303 2,310 19,200
2016/08/24 2,295 2,375 2,295 2,330 87,800
2016/08/23 2,260 2,330 2,251 2,291 26,200
2016/08/22 2,231 2,275 2,195 2,268 16,400
2016/08/19 2,240 2,240 2,205 2,240 21,300
2016/08/18 2,286 2,290 2,210 2,240 34,000
2016/08/17 2,340 2,362 2,290 2,308 20,000
2016/08/16 2,360 2,370 2,313 2,370 35,200
2016/08/15 2,280 2,361 2,251 2,345 24,700
2016/08/12 2,246 2,286 2,210 2,280 81,100
2016/08/10 2,400 2,474 2,281 2,306 77,500
2016/08/09 2,329 2,399 2,296 2,379 28,700
2016/08/08 2,405 2,405 2,262 2,290 49,900
2016/08/05 2,417 2,500 2,385 2,405 25,200
2016/08/04 2,450 2,451 2,380 2,415 30,000
2016/08/03 2,511 2,520 2,449 2,450 37,100
2016/08/02 2,600 2,640 2,531 2,571 88,900
2016/08/01 2,331 2,684 2,331 2,550 187,500
2016/07/29 2,237 2,392 2,160 2,378 49,500
2016/07/28 2,303 2,320 2,235 2,250 22,600
2016/07/27 2,347 2,355 2,300 2,310 19,200
2016/07/26 2,425 2,425 2,316 2,332 22,700
2016/07/25 2,511 2,525 2,401 2,410 36,900
2016/07/22 2,371 2,550 2,371 2,503 57,300
2016/07/21 2,371 2,590 2,292 2,420 83,300
2016/07/20 2,280 2,376 2,278 2,355 22,400
2016/07/19 2,326 2,378 2,270 2,300 31,500
2016/07/15 2,368 2,369 2,240 2,267 48,200
2016/07/14 2,376 2,405 2,334 2,368 20,400
2016/07/13 2,405 2,440 2,371 2,378 22,700
2016/07/12 2,406 2,497 2,360 2,376 33,500
2016/07/11 2,299 2,440 2,297 2,426 42,400
2016/07/08 2,200 2,283 2,167 2,278 31,500
2016/07/07 2,290 2,308 2,211 2,213 21,300
2016/07/06 2,330 2,330 2,219 2,292 20,600
2016/07/05 2,384 2,424 2,340 2,343 33,800
2016/07/04 2,330 2,460 2,330 2,434 38,800
2016/07/01 2,288 2,340 2,222 2,330 65,900
2016/06/30 2,302 2,302 2,183 2,188 42,900
2016/06/29 2,201 2,290 2,195 2,260 48,500
2016/06/28 2,050 2,171 2,033 2,151 34,000
2016/06/27 1,972 2,140 1,972 2,109 55,800
2016/06/24 2,330 2,349 1,802 1,947 143,100
2016/06/23 2,250 2,350 2,181 2,280 43,600
2016/06/22 2,317 2,346 2,250 2,270 30,800
2016/06/21 2,282 2,369 2,282 2,347 35,600
2016/06/20 2,250 2,385 2,211 2,330 44,000
2016/06/17 2,221 2,272 2,161 2,199 45,400
2016/06/16 2,402 2,414 2,097 2,115 123,400
2016/06/15 2,340 2,470 2,310 2,444 58,500
2016/06/14 2,601 2,633 2,431 2,440 113,300
2016/06/13 2,662 2,668 2,561 2,623 67,000
2016/06/10 2,801 2,802 2,705 2,721 60,700
2016/06/09 2,873 2,925 2,810 2,812 53,900
2016/06/08 2,836 2,885 2,835 2,850 39,000
2016/06/07 2,900 2,965 2,834 2,835 81,500
2016/06/06 2,681 2,935 2,680 2,857 90,700
2016/06/03 2,645 2,744 2,645 2,741 56,000
2016/06/02 2,680 2,729 2,606 2,645 42,500
2016/06/01 2,745 2,806 2,700 2,730 35,100
2016/05/31 2,820 2,831 2,744 2,745 34,700
2016/05/30 2,630 2,810 2,630 2,790 70,600
2016/05/27 2,602 2,760 2,588 2,610 63,200
2016/05/26 2,717 2,718 2,600 2,639 35,000
2016/05/25 2,755 2,777 2,700 2,714 31,500
2016/05/24 2,810 2,825 2,700 2,717 51,100
2016/05/23 2,710 2,870 2,696 2,870 58,000
2016/05/20 2,688 2,689 2,610 2,674 31,400
2016/05/19 2,650 2,684 2,582 2,648 76,600
2016/05/18 2,730 2,750 2,481 2,551 116,500
2016/05/17 2,700 2,806 2,661 2,760 57,400
2016/05/16 2,964 2,964 2,760 2,771 73,600
2016/05/13 2,865 2,977 2,850 2,915 60,200
2016/05/12 2,871 2,920 2,831 2,831 75,000
2016/05/11 3,065 3,075 2,920 2,928 97,100
2016/05/10 3,090 3,090 2,985 3,010 73,800
2016/05/09 3,000 3,085 2,961 3,070 95,200
2016/05/06 2,862 2,985 2,850 2,981 70,500
2016/05/02 2,700 2,870 2,700 2,850 41,400
2016/04/28 2,881 2,927 2,710 2,845 58,400
2016/04/27 2,908 2,949 2,840 2,900 50,500
2016/04/26 3,135 3,135 2,741 2,860 189,200
2016/04/25 3,290 3,345 3,120 3,205 244,900
2016/04/22 3,070 3,180 2,931 3,150 224,600
2016/04/21 2,950 3,100 2,908 3,070 162,900
2016/04/20 2,945 2,980 2,875 2,880 121,300
2016/04/19 2,760 2,848 2,725 2,820 75,800
2016/04/18 2,740 2,760 2,652 2,652 68,600
2016/04/15 2,830 2,847 2,766 2,815 82,400
2016/04/14 2,980 3,070 2,921 2,921 155,100
2016/04/13 2,870 2,977 2,861 2,941 81,800
2016/04/12 2,990 2,999 2,808 2,858 126,500
2016/04/11 2,715 3,015 2,655 2,990 240,800
2016/04/08 2,452 2,697 2,427 2,615 120,500
2016/04/07 2,555 2,655 2,476 2,530 61,900
2016/04/06 2,623 2,660 2,472 2,555 105,700
2016/04/05 2,742 2,948 2,600 2,673 124,200
2016/04/04 2,780 2,977 2,678 2,842 160,900
2016/04/01 2,991 3,065 2,734 2,766 183,700
2016/03/31 3,060 3,080 2,965 2,991 116,000
2016/03/30 3,150 3,325 3,000 3,080 205,300
2016/03/29 3,260 3,400 3,115 3,190 222,700
2016/03/29 1 -> 2.00 分割
2016/03/28 7,200 7,490 6,500 6,530 341,800
2016/03/25 6,070 6,880 6,040 6,790 539,900
2016/03/24 5,870 5,920 5,610 5,910 89,000
2016/03/23 5,270 5,930 5,250 5,670 247,600
2016/03/22 5,070 5,400 5,070 5,240 55,500
2016/03/18 5,000 5,120 4,850 5,030 45,100
2016/03/17 5,440 5,550 4,975 5,100 168,800
2016/03/16 4,745 5,390 4,700 5,390 172,500
2016/03/15 4,750 4,775 4,680 4,685 19,300
2016/03/14 4,730 4,820 4,675 4,710 24,400
2016/03/11 4,545 4,705 4,510 4,660 18,600
2016/03/10 4,605 4,705 4,565 4,605 25,300
2016/03/09 4,570 4,590 4,520 4,535 20,000
2016/03/08 4,850 4,850 4,515 4,640 40,600
2016/03/07 4,635 4,850 4,570 4,780 69,600
2016/03/04 4,680 4,700 4,500 4,545 46,400
2016/03/03 4,740 4,850 4,610 4,680 48,100
2016/03/02 5,160 5,200 4,660 4,775 118,100
2016/03/01 4,260 4,910 4,205 4,840 116,300
2016/02/29 4,230 4,300 4,200 4,220 24,600
2016/02/26 4,140 4,275 4,055 4,175 39,900
2016/02/25 4,350 4,350 4,130 4,140 48,800
2016/02/24 4,215 4,380 4,210 4,300 28,600
2016/02/23 4,540 4,640 4,425 4,445 49,000
2016/02/22 4,330 4,540 4,330 4,490 22,800
2016/02/19 4,255 4,455 4,160 4,400 49,600
2016/02/18 4,555 4,630 4,390 4,395 120,900
2016/02/17 4,220 4,430 4,125 4,430 202,700
2016/02/16 3,790 3,915 3,520 3,730 61,000
2016/02/15 3,675 3,930 3,570 3,805 69,100
2016/02/12 3,585 3,695 3,350 3,395 94,900
2016/02/10 4,185 4,295 3,880 4,005 57,000
2016/02/09 4,350 4,440 4,085 4,100 52,600
2016/02/08 4,360 4,735 4,210 4,605 58,200
2016/02/05 4,910 4,980 4,400 4,615 104,100
2016/02/04 5,340 5,380 5,240 5,300 42,300
2016/02/03 5,440 5,460 5,230 5,300 66,000
2016/02/02 5,130 5,550 5,100 5,530 67,200
2016/02/01 5,100 5,190 5,030 5,120 28,700
2016/01/29 5,090 5,130 4,890 5,060 46,900
2016/01/28 5,030 5,170 4,990 5,090 23,900
2016/01/27 5,170 5,230 5,010 5,050 26,000
2016/01/26 4,945 5,160 4,925 5,010 36,500
2016/01/25 5,000 5,220 4,870 5,170 51,200
2016/01/22 4,875 4,975 4,770 4,940 69,700
2016/01/21 5,000 5,260 4,500 4,525 96,500
2016/01/20 5,460 5,600 4,965 4,970 68,400
2016/01/19 5,110 5,400 5,110 5,400 48,700
2016/01/18 5,020 5,360 4,920 5,160 66,900
2016/01/15 5,850 5,930 5,520 5,570 43,300
2016/01/14 5,700 5,810 5,520 5,800 59,500
2016/01/13 6,050 6,180 5,920 6,000 47,600
2016/01/12 6,030 6,350 5,510 5,770 127,400
2016/01/08 5,890 6,140 5,790 6,000 39,000
2016/01/07 6,110 6,230 5,940 5,990 38,300
2016/01/06 6,390 6,470 6,060 6,220 53,000
2016/01/05 6,520 6,600 6,350 6,450 64,600
2016/01/04 6,710 6,960 6,570 6,690 78,900

このページの先頭へ