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
2017/12/29 3,190 3,245 3,185 3,185 32,000
2017/12/28 3,245 3,285 3,165 3,185 57,500
2017/12/27 3,090 3,255 3,080 3,250 91,300
2017/12/26 3,095 3,115 3,060 3,065 40,000
2017/12/25 3,160 3,165 3,055 3,060 72,700
2017/12/22 3,155 3,235 3,120 3,145 119,500
2017/12/21 3,070 3,105 3,035 3,085 57,500
2017/12/20 3,080 3,105 3,060 3,075 52,200
2017/12/19 3,070 3,115 3,065 3,100 17,900
2017/12/18 3,120 3,180 3,065 3,075 43,200
2017/12/15 3,115 3,125 3,075 3,115 27,200
2017/12/14 3,140 3,165 3,110 3,135 25,000
2017/12/13 3,170 3,170 3,080 3,140 26,800
2017/12/12 3,090 3,195 3,090 3,135 80,400
2017/12/11 3,060 3,070 3,030 3,060 25,200
2017/12/08 3,010 3,075 3,010 3,050 24,700
2017/12/07 2,978 3,045 2,961 3,010 29,700
2017/12/06 2,963 3,015 2,931 2,953 29,700
2017/12/05 3,010 3,020 2,931 3,015 37,600
2017/12/04 3,130 3,145 2,990 2,991 79,900
2017/12/01 3,155 3,160 3,100 3,130 26,300
2017/11/30 3,080 3,175 3,065 3,160 45,100
2017/11/29 3,120 3,170 3,065 3,090 34,700
2017/11/28 3,145 3,155 3,080 3,130 45,200
2017/11/27 3,015 3,145 3,000 3,145 98,100
2017/11/24 2,971 3,000 2,952 2,976 29,700
2017/11/22 2,990 3,015 2,990 2,990 24,600
2017/11/21 3,010 3,015 2,970 2,995 42,900
2017/11/20 3,030 3,050 2,967 3,005 63,000
2017/11/17 2,980 3,145 2,910 3,020 187,900
2017/11/16 2,895 2,946 2,880 2,916 36,000
2017/11/15 2,910 2,945 2,805 2,838 65,200
2017/11/14 2,922 2,999 2,868 2,886 98,100
2017/11/13 3,190 3,200 2,898 2,900 269,800
2017/11/10 3,270 3,375 3,235 3,360 28,400
2017/11/09 3,395 3,410 3,250 3,320 46,300
2017/11/08 3,300 3,395 3,300 3,395 31,800
2017/11/07 3,365 3,400 3,340 3,360 33,100
2017/11/06 3,435 3,435 3,320 3,330 53,600
2017/11/02 3,380 3,420 3,305 3,365 58,100
2017/11/01 3,395 3,395 3,330 3,370 37,100
2017/10/31 3,320 3,395 3,270 3,380 57,000
2017/10/30 3,290 3,330 3,265 3,330 51,800
2017/10/27 3,230 3,290 3,200 3,240 52,300
2017/10/26 3,190 3,220 3,160 3,175 38,900
2017/10/25 3,245 3,255 3,115 3,135 61,100
2017/10/24 3,150 3,215 3,110 3,205 38,500
2017/10/23 3,125 3,150 3,075 3,140 37,000
2017/10/20 3,050 3,120 3,050 3,105 39,700
2017/10/19 3,105 3,125 3,065 3,075 41,800
2017/10/18 3,115 3,120 3,070 3,100 26,000
2017/10/17 3,100 3,130 3,065 3,115 43,400
2017/10/16 3,140 3,195 3,085 3,085 52,800
2017/10/13 3,300 3,300 3,085 3,140 95,000
2017/10/12 3,250 3,325 3,250 3,280 56,600
2017/10/11 3,260 3,285 3,170 3,215 94,200
2017/10/10 3,315 3,345 3,240 3,240 68,200
2017/10/06 3,270 3,355 3,240 3,280 110,900
2017/10/05 3,500 3,525 3,260 3,270 195,900
2017/10/04 3,500 3,740 3,450 3,500 571,300
2017/10/03 3,345 3,520 3,280 3,430 282,300
2017/10/02 3,260 3,365 3,165 3,320 175,800
2017/09/29 3,340 3,365 3,080 3,250 272,500
2017/09/28 3,480 3,620 3,210 3,300 787,700
2017/09/27 3,040 3,290 2,981 3,290 555,500
2017/09/26 2,814 2,836 2,801 2,836 71,700
2017/09/25 2,781 2,786 2,732 2,777 32,900
2017/09/22 2,818 2,819 2,735 2,749 43,400
2017/09/21 2,782 2,802 2,750 2,787 47,700
2017/09/20 2,751 2,784 2,731 2,773 42,000
2017/09/19 2,668 2,744 2,668 2,736 44,100
2017/09/15 2,600 2,663 2,600 2,647 26,300
2017/09/14 2,670 2,674 2,619 2,630 28,900
2017/09/13 2,676 2,676 2,652 2,662 12,100
2017/09/12 2,660 2,665 2,637 2,651 20,100
2017/09/11 2,650 2,653 2,618 2,637 22,000
2017/09/08 2,621 2,649 2,608 2,623 17,900
2017/09/07 2,670 2,690 2,620 2,636 22,600
2017/09/06 2,616 2,676 2,583 2,669 51,900
2017/09/05 2,761 2,767 2,633 2,656 56,800
2017/09/04 2,802 2,802 2,722 2,766 49,200
2017/09/01 2,820 2,850 2,813 2,838 23,100
2017/08/31 2,845 2,868 2,832 2,846 17,600
2017/08/30 2,879 2,879 2,825 2,858 26,200
2017/08/29 2,805 2,869 2,798 2,858 42,900
2017/08/28 2,809 2,843 2,803 2,834 50,500
2017/08/25 2,810 2,810 2,781 2,791 9,000
2017/08/24 2,797 2,822 2,755 2,810 27,700
2017/08/23 2,761 2,830 2,761 2,797 75,600
2017/08/22 2,697 2,775 2,696 2,749 45,400
2017/08/21 2,693 2,707 2,683 2,697 12,000
2017/08/18 2,674 2,730 2,668 2,699 21,600
2017/08/17 2,700 2,753 2,690 2,721 38,000
2017/08/16 2,649 2,703 2,623 2,686 26,300
2017/08/15 2,655 2,655 2,613 2,630 25,400
2017/08/14 2,636 2,649 2,600 2,621 46,300
2017/08/10 2,720 2,720 2,651 2,680 32,800
2017/08/09 2,725 2,725 2,684 2,693 22,500
2017/08/08 2,739 2,747 2,723 2,740 15,800
2017/08/07 2,720 2,740 2,713 2,739 21,600
2017/08/04 2,672 2,713 2,661 2,713 16,600
2017/08/03 2,681 2,698 2,664 2,669 8,800
2017/08/02 2,676 2,695 2,656 2,687 14,800
2017/08/01 2,665 2,686 2,618 2,659 41,200
2017/07/31 2,683 2,686 2,645 2,682 20,300
2017/07/28 2,696 2,718 2,657 2,683 51,300
2017/07/27 2,702 2,714 2,686 2,696 17,000
2017/07/26 2,740 2,740 2,709 2,720 13,900
2017/07/25 2,730 2,737 2,708 2,715 17,200
2017/07/24 2,702 2,718 2,664 2,718 24,200
2017/07/21 2,742 2,742 2,707 2,713 26,000
2017/07/20 2,745 2,775 2,720 2,742 61,300
2017/07/19 2,693 2,725 2,671 2,712 33,600
2017/07/18 2,720 2,720 2,631 2,696 35,900
2017/07/14 2,670 2,726 2,660 2,677 50,700
2017/07/13 2,669 2,680 2,640 2,650 30,700
2017/07/12 2,615 2,636 2,605 2,622 25,000
2017/07/11 2,566 2,619 2,566 2,608 23,800
2017/07/10 2,571 2,575 2,558 2,564 10,800
2017/07/07 2,570 2,588 2,550 2,557 18,700
2017/07/06 2,572 2,613 2,572 2,583 13,400
2017/07/05 2,548 2,590 2,533 2,590 28,500
2017/07/04 2,640 2,640 2,545 2,557 25,100
2017/07/03 2,603 2,634 2,603 2,618 20,800
2017/06/30 2,625 2,625 2,570 2,601 28,200
2017/06/29 2,620 2,652 2,560 2,635 29,900
2017/06/28 2,637 2,637 2,587 2,601 30,000
2017/06/27 2,595 2,656 2,571 2,644 37,200
2017/06/26 2,571 2,598 2,557 2,581 20,900
2017/06/23 2,582 2,588 2,553 2,568 29,200
2017/06/22 2,588 2,610 2,567 2,600 15,100
2017/06/21 2,618 2,618 2,580 2,584 15,700
2017/06/20 2,617 2,627 2,586 2,599 23,500
2017/06/19 2,570 2,605 2,570 2,599 17,500
2017/06/16 2,556 2,590 2,547 2,566 13,900
2017/06/15 2,530 2,563 2,516 2,544 25,800
2017/06/14 2,600 2,600 2,531 2,531 34,100
2017/06/13 2,585 2,629 2,580 2,581 15,500
2017/06/12 2,670 2,670 2,586 2,592 25,700
2017/06/09 2,631 2,680 2,631 2,638 25,100
2017/06/08 2,670 2,683 2,631 2,635 32,500
2017/06/07 2,657 2,695 2,656 2,666 23,500
2017/06/06 2,737 2,752 2,651 2,651 42,500
2017/06/05 2,703 2,781 2,703 2,768 40,700
2017/06/02 2,731 2,753 2,688 2,703 40,600
2017/06/01 2,703 2,745 2,696 2,730 36,200
2017/05/31 2,707 2,749 2,686 2,701 22,900
2017/05/30 2,682 2,722 2,657 2,720 29,700
2017/05/29 2,740 2,740 2,663 2,675 20,800
2017/05/26 2,730 2,739 2,702 2,724 31,300
2017/05/25 2,710 2,714 2,667 2,701 23,600
2017/05/24 2,720 2,749 2,689 2,717 29,400
2017/05/23 2,649 2,711 2,644 2,710 54,200
2017/05/22 2,594 2,668 2,585 2,644 27,700
2017/05/19 2,581 2,605 2,551 2,553 34,100
2017/05/18 2,553 2,591 2,547 2,587 32,100
2017/05/17 2,654 2,708 2,625 2,651 59,300
2017/05/16 2,600 2,667 2,587 2,655 42,900
2017/05/15 2,519 2,577 2,519 2,575 23,200
2017/05/12 2,570 2,574 2,525 2,536 39,000
2017/05/11 2,650 2,650 2,550 2,562 86,300
2017/05/10 2,646 2,800 2,623 2,670 132,600
2017/05/09 2,629 2,638 2,600 2,623 39,800
2017/05/08 2,556 2,593 2,555 2,593 33,200
2017/05/02 2,513 2,530 2,505 2,523 21,600
2017/05/01 2,520 2,533 2,500 2,523 17,200
2017/04/28 2,486 2,541 2,483 2,495 33,100
2017/04/27 2,499 2,542 2,473 2,476 75,200
2017/04/26 2,503 2,517 2,480 2,488 33,400
2017/04/25 2,440 2,472 2,440 2,467 18,200
2017/04/24 2,483 2,500 2,423 2,426 28,500
2017/04/21 2,465 2,489 2,441 2,482 22,800
2017/04/20 2,502 2,507 2,439 2,441 37,600
2017/04/19 2,460 2,595 2,460 2,513 50,400
2017/04/18 2,504 2,544 2,460 2,501 55,100
2017/04/17 2,349 2,420 2,349 2,403 30,100
2017/04/14 2,402 2,427 2,356 2,378 21,300
2017/04/13 2,320 2,497 2,320 2,427 49,200
2017/04/12 2,415 2,418 2,350 2,355 39,200
2017/04/11 2,501 2,509 2,449 2,449 36,500
2017/04/10 2,532 2,580 2,513 2,513 25,900
2017/04/07 2,549 2,588 2,486 2,546 29,300
2017/04/06 2,569 2,569 2,498 2,546 37,700
2017/04/05 2,557 2,631 2,550 2,602 42,500
2017/04/04 2,670 2,670 2,500 2,567 60,300
2017/04/03 2,680 2,686 2,660 2,670 23,300
2017/03/31 2,738 2,738 2,642 2,656 31,200
2017/03/30 2,725 2,735 2,680 2,695 17,100
2017/03/29 2,693 2,748 2,690 2,746 21,700
2017/03/28 2,666 2,706 2,658 2,675 26,800
2017/03/27 2,726 2,740 2,640 2,648 51,000
2017/03/24 2,708 2,742 2,708 2,728 27,400
2017/03/23 2,740 2,748 2,702 2,737 31,500
2017/03/22 2,713 2,755 2,684 2,690 43,600
2017/03/21 2,754 2,799 2,730 2,775 33,800
2017/03/17 2,732 2,764 2,710 2,725 28,600
2017/03/16 2,710 2,760 2,710 2,746 32,200
2017/03/15 2,782 2,797 2,706 2,708 72,200
2017/03/14 2,795 2,815 2,760 2,783 43,000
2017/03/13 2,927 2,965 2,800 2,801 81,900
2017/03/10 2,958 2,978 2,902 2,926 74,300
2017/03/09 2,919 2,971 2,887 2,942 90,000
2017/03/08 2,865 2,922 2,865 2,903 56,000
2017/03/07 2,940 2,940 2,858 2,875 45,700
2017/03/06 2,840 2,926 2,840 2,912 75,500
2017/03/03 2,831 2,885 2,801 2,839 46,900
2017/03/02 2,848 2,848 2,815 2,831 21,100
2017/03/01 2,772 2,839 2,731 2,817 61,900
2017/02/28 2,848 2,860 2,785 2,785 43,800
2017/02/27 2,875 2,895 2,822 2,844 36,900
2017/02/24 2,833 2,879 2,822 2,862 43,100
2017/02/23 2,895 2,906 2,820 2,851 47,100
2017/02/22 2,877 2,889 2,838 2,876 43,500
2017/02/21 2,891 2,891 2,830 2,845 29,600
2017/02/20 2,803 2,890 2,803 2,876 48,400
2017/02/17 2,800 2,848 2,753 2,803 59,800
2017/02/16 2,807 2,875 2,772 2,781 59,200
2017/02/15 2,826 2,840 2,740 2,822 75,300
2017/02/14 2,947 2,957 2,810 2,821 105,800
2017/02/13 2,865 2,940 2,850 2,925 112,400
2017/02/10 2,845 2,849 2,774 2,834 56,300
2017/02/09 2,812 2,862 2,791 2,807 66,200
2017/02/08 2,780 2,860 2,741 2,834 114,700
2017/02/07 2,778 2,820 2,728 2,781 196,600
2017/02/06 2,648 2,705 2,620 2,705 42,100
2017/02/03 2,652 2,694 2,607 2,630 53,800
2017/02/02 2,677 2,714 2,639 2,663 34,800
2017/02/01 2,620 2,674 2,611 2,673 52,600
2017/01/31 2,669 2,695 2,632 2,645 76,400
2017/01/30 2,750 2,750 2,682 2,717 71,500
2017/01/27 2,663 2,800 2,628 2,754 111,500
2017/01/26 2,690 2,697 2,649 2,661 38,200
2017/01/25 2,682 2,685 2,615 2,649 42,100
2017/01/24 2,551 2,672 2,551 2,658 68,100
2017/01/23 2,522 2,623 2,522 2,576 43,600
2017/01/20 2,551 2,582 2,503 2,536 34,700
2017/01/19 2,620 2,620 2,550 2,562 51,700
2017/01/18 2,531 2,598 2,525 2,595 40,100
2017/01/17 2,552 2,584 2,498 2,568 77,300
2017/01/16 2,671 2,709 2,552 2,566 116,900
2017/01/13 2,620 2,705 2,620 2,685 57,700
2017/01/12 2,640 2,700 2,593 2,641 82,000
2017/01/11 2,746 2,755 2,635 2,649 132,800
2017/01/10 2,890 2,900 2,735 2,796 124,000
2017/01/06 2,700 2,869 2,685 2,843 258,300
2017/01/05 2,630 2,718 2,581 2,718 153,200
2017/01/04 2,690 2,699 2,623 2,637 116,800

このページの先頭へ