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
2018/12/28 1,950 1,970 1,923 1,954 24,600
2018/12/27 1,979 2,027 1,943 1,991 53,100
2018/12/26 1,883 1,915 1,835 1,876 66,000
2018/12/25 1,780 1,838 1,760 1,793 89,900
2018/12/21 1,965 1,977 1,838 1,940 121,100
2018/12/20 2,132 2,132 2,007 2,015 80,700
2018/12/19 2,200 2,217 2,147 2,182 44,800
2018/12/18 2,280 2,280 2,175 2,204 78,600
2018/12/17 2,381 2,399 2,332 2,335 38,500
2018/12/14 2,527 2,532 2,423 2,431 42,300
2018/12/13 2,539 2,554 2,507 2,539 20,900
2018/12/12 2,487 2,519 2,448 2,518 18,700
2018/12/11 2,550 2,550 2,430 2,437 27,300
2018/12/10 2,644 2,644 2,522 2,525 31,800
2018/12/07 2,655 2,689 2,630 2,645 14,500
2018/12/06 2,702 2,717 2,644 2,655 23,800
2018/12/05 2,669 2,733 2,662 2,694 11,500
2018/12/04 2,794 2,812 2,710 2,718 22,800
2018/12/03 2,811 2,817 2,771 2,780 12,600
2018/11/30 2,757 2,800 2,730 2,794 16,200
2018/11/29 2,800 2,830 2,753 2,759 33,100
2018/11/28 2,745 2,794 2,726 2,771 15,600
2018/11/27 2,740 2,750 2,685 2,726 14,800
2018/11/26 2,704 2,709 2,662 2,705 19,000
2018/11/22 2,629 2,655 2,600 2,654 16,900
2018/11/21 2,600 2,644 2,578 2,614 16,100
2018/11/20 2,627 2,666 2,627 2,645 20,900
2018/11/19 2,621 2,699 2,621 2,677 13,900
2018/11/16 2,702 2,704 2,640 2,651 26,100
2018/11/15 2,646 2,727 2,607 2,702 37,500
2018/11/14 2,900 2,900 2,640 2,643 125,000
2018/11/13 2,907 2,971 2,901 2,927 23,800
2018/11/12 2,979 2,987 2,932 2,964 18,400
2018/11/09 2,981 3,015 2,949 3,000 16,600
2018/11/08 2,977 3,030 2,961 2,972 13,900
2018/11/07 2,983 3,025 2,951 2,975 29,300
2018/11/06 2,963 2,994 2,934 2,985 18,100
2018/11/05 2,907 2,966 2,869 2,944 21,200
2018/11/02 2,885 2,925 2,884 2,907 16,500
2018/11/01 2,789 2,889 2,772 2,883 21,900
2018/10/31 2,791 2,858 2,765 2,839 17,800
2018/10/30 2,605 2,766 2,565 2,741 37,400
2018/10/29 2,645 2,704 2,614 2,615 35,200
2018/10/26 2,769 2,813 2,634 2,640 33,600
2018/10/25 2,760 2,819 2,728 2,757 33,000
2018/10/24 2,790 2,880 2,789 2,867 25,100
2018/10/23 2,857 2,880 2,762 2,763 25,000
2018/10/22 2,927 2,937 2,853 2,898 15,400
2018/10/19 2,820 2,936 2,791 2,906 16,400
2018/10/18 2,884 2,921 2,841 2,842 10,200
2018/10/17 2,813 2,895 2,813 2,884 17,700
2018/10/16 2,801 2,830 2,774 2,822 13,100
2018/10/15 2,817 2,856 2,810 2,812 22,100
2018/10/12 2,811 2,830 2,771 2,815 15,700
2018/10/11 2,762 2,844 2,743 2,812 37,500
2018/10/10 2,888 2,950 2,855 2,941 25,200
2018/10/09 2,832 2,839 2,799 2,813 18,900
2018/10/05 2,891 2,919 2,866 2,868 12,400
2018/10/04 2,966 2,967 2,890 2,911 12,100
2018/10/03 2,969 2,975 2,911 2,924 27,100
2018/10/02 3,015 3,015 2,930 2,969 20,600
2018/10/01 2,979 3,030 2,976 2,997 21,400
2018/09/28 2,960 2,997 2,958 2,972 14,000
2018/09/27 2,973 3,005 2,940 2,954 20,300
2018/09/26 3,040 3,040 2,981 3,005 23,500
2018/09/25 2,964 3,045 2,948 3,045 36,100
2018/09/21 2,966 2,991 2,920 2,939 33,100
2018/09/20 2,918 2,918 2,865 2,901 15,000
2018/09/19 2,884 2,905 2,866 2,891 19,500
2018/09/18 2,825 2,858 2,819 2,855 11,400
2018/09/14 2,781 2,820 2,768 2,797 13,800
2018/09/13 2,773 2,825 2,747 2,776 13,100
2018/09/12 2,754 2,800 2,736 2,751 8,100
2018/09/11 2,738 2,779 2,728 2,767 12,600
2018/09/10 2,700 2,779 2,699 2,768 16,700
2018/09/07 2,678 2,690 2,650 2,682 8,300
2018/09/06 2,768 2,768 2,675 2,675 20,500
2018/09/05 2,786 2,803 2,771 2,775 8,700
2018/09/04 2,767 2,815 2,755 2,813 12,100
2018/09/03 2,827 2,859 2,767 2,769 23,000
2018/08/31 2,828 2,893 2,828 2,877 17,600
2018/08/30 2,865 2,883 2,844 2,860 11,200
2018/08/29 2,821 2,855 2,818 2,852 5,000
2018/08/28 2,860 2,880 2,808 2,821 26,800
2018/08/27 2,800 2,885 2,800 2,863 27,600
2018/08/24 2,707 2,780 2,701 2,778 23,600
2018/08/23 2,643 2,703 2,640 2,691 9,300
2018/08/22 2,600 2,647 2,585 2,642 19,100
2018/08/21 2,655 2,655 2,601 2,613 14,500
2018/08/20 2,705 2,713 2,656 2,656 15,900
2018/08/17 2,733 2,734 2,709 2,720 10,200
2018/08/16 2,720 2,730 2,701 2,707 21,400
2018/08/15 2,792 2,810 2,746 2,770 24,500
2018/08/14 2,797 2,849 2,788 2,794 18,600
2018/08/13 2,895 2,895 2,785 2,791 57,300
2018/08/10 2,955 2,986 2,948 2,970 21,300
2018/08/09 2,970 2,975 2,950 2,950 18,400
2018/08/08 2,930 2,980 2,930 2,970 16,800
2018/08/07 2,938 2,950 2,922 2,933 13,400
2018/08/06 2,960 2,987 2,950 2,953 16,400
2018/08/03 3,040 3,055 2,968 2,982 32,400
2018/08/02 3,040 3,080 3,030 3,060 19,200
2018/08/01 3,075 3,090 3,030 3,070 21,400
2018/07/31 3,055 3,100 3,025 3,085 20,000
2018/07/30 3,135 3,135 3,055 3,065 19,200
2018/07/27 3,105 3,130 3,095 3,120 12,800
2018/07/26 3,160 3,160 3,080 3,095 28,300
2018/07/25 3,110 3,165 3,075 3,165 27,400
2018/07/24 3,095 3,120 3,065 3,110 13,800
2018/07/23 3,015 3,070 3,015 3,065 16,800
2018/07/20 3,045 3,080 3,005 3,045 15,600
2018/07/19 3,100 3,100 3,040 3,070 15,800
2018/07/18 3,015 3,090 3,015 3,090 25,400
2018/07/17 3,010 3,040 3,000 3,010 16,000
2018/07/13 3,000 3,035 2,991 3,010 16,200
2018/07/12 2,970 3,025 2,950 3,005 24,700
2018/07/11 2,986 2,995 2,942 2,965 19,700
2018/07/10 3,035 3,045 2,995 3,000 18,100
2018/07/09 2,958 3,015 2,932 3,015 20,800
2018/07/06 2,901 2,958 2,882 2,958 22,400
2018/07/05 2,973 2,996 2,860 2,875 38,400
2018/07/04 2,999 3,015 2,952 2,973 23,400
2018/07/03 3,075 3,135 2,972 3,005 29,100
2018/07/02 3,170 3,175 3,055 3,070 30,800
2018/06/29 3,115 3,180 3,060 3,170 51,000
2018/06/28 3,070 3,095 3,020 3,090 31,600
2018/06/27 3,090 3,115 3,045 3,065 37,300
2018/06/26 3,005 3,140 2,999 3,115 46,800
2018/06/25 3,130 3,145 3,015 3,060 42,100
2018/06/22 3,170 3,170 3,090 3,115 30,300
2018/06/21 3,225 3,270 3,205 3,230 21,700
2018/06/20 3,185 3,215 3,075 3,190 44,000
2018/06/19 3,320 3,350 3,180 3,220 68,000
2018/06/18 3,475 3,475 3,300 3,350 43,100
2018/06/15 3,485 3,495 3,435 3,470 15,600
2018/06/14 3,540 3,540 3,455 3,470 17,400
2018/06/13 3,420 3,565 3,400 3,540 60,200
2018/06/12 3,480 3,480 3,410 3,415 21,900
2018/06/11 3,445 3,470 3,405 3,455 14,500
2018/06/08 3,420 3,445 3,395 3,415 19,600
2018/06/07 3,360 3,460 3,355 3,445 26,300
2018/06/06 3,380 3,410 3,350 3,380 19,600
2018/06/05 3,410 3,420 3,305 3,380 45,300
2018/06/04 3,440 3,485 3,390 3,450 33,200
2018/06/01 3,420 3,435 3,345 3,390 35,300
2018/05/31 3,370 3,430 3,310 3,415 43,500
2018/05/30 3,285 3,320 3,230 3,300 30,700
2018/05/29 3,475 3,475 3,330 3,345 53,000
2018/05/28 3,350 3,495 3,315 3,485 69,500
2018/05/25 3,230 3,320 3,230 3,295 25,900
2018/05/24 3,280 3,280 3,215 3,235 14,100
2018/05/23 3,315 3,315 3,230 3,295 20,700
2018/05/22 3,320 3,350 3,295 3,315 15,400
2018/05/21 3,280 3,355 3,280 3,320 32,600
2018/05/18 3,295 3,315 3,240 3,290 26,800
2018/05/17 3,305 3,325 3,290 3,300 25,000
2018/05/16 3,265 3,330 3,240 3,305 30,100
2018/05/15 3,215 3,305 3,210 3,290 51,900
2018/05/14 3,150 3,210 3,130 3,180 40,200
2018/05/11 3,105 3,245 3,105 3,135 107,300
2018/05/10 3,100 3,100 3,030 3,045 16,200
2018/05/09 3,110 3,120 3,065 3,065 14,200
2018/05/08 3,065 3,125 3,060 3,105 34,700
2018/05/07 3,030 3,060 3,010 3,050 22,500
2018/05/02 3,015 3,045 3,005 3,020 24,800
2018/05/01 3,015 3,020 2,969 3,015 21,400
2018/04/27 3,055 3,070 3,005 3,015 35,600
2018/04/26 3,135 3,205 3,035 3,040 115,100
2018/04/25 3,070 3,095 3,035 3,065 24,000
2018/04/24 3,060 3,110 3,055 3,065 19,800
2018/04/23 3,040 3,100 3,030 3,060 27,400
2018/04/20 3,000 3,080 3,000 3,025 31,100
2018/04/19 3,010 3,030 2,987 3,015 21,500
2018/04/18 2,978 3,020 2,935 3,005 36,300
2018/04/17 3,000 3,050 2,942 2,978 39,100
2018/04/16 3,095 3,115 3,005 3,010 32,500
2018/04/13 3,060 3,110 3,050 3,085 23,900
2018/04/12 3,035 3,105 3,035 3,055 18,300
2018/04/11 3,145 3,155 3,030 3,055 41,400
2018/04/10 3,155 3,185 3,120 3,130 32,700
2018/04/09 3,105 3,190 3,105 3,170 40,700
2018/04/06 3,170 3,190 3,055 3,150 105,600
2018/04/05 3,405 3,465 3,145 3,170 453,800
2018/04/04 3,000 3,020 2,959 3,005 20,800
2018/04/03 2,975 2,989 2,922 2,965 21,100
2018/04/02 3,025 3,070 3,010 3,010 22,200
2018/03/30 3,035 3,050 2,997 3,020 24,300
2018/03/29 3,045 3,045 2,960 3,010 17,500
2018/03/28 2,940 3,005 2,905 2,991 21,700
2018/03/27 2,999 3,040 2,964 2,990 31,400
2018/03/26 2,888 2,913 2,801 2,913 41,100
2018/03/23 2,950 2,989 2,916 2,931 72,800
2018/03/22 3,110 3,130 3,030 3,065 49,300
2018/03/20 3,075 3,145 3,075 3,120 27,600
2018/03/19 3,230 3,235 3,090 3,135 39,000
2018/03/16 3,350 3,360 3,245 3,255 28,700
2018/03/15 3,320 3,390 3,300 3,350 28,200
2018/03/14 3,300 3,350 3,260 3,320 25,000
2018/03/13 3,245 3,350 3,235 3,330 41,100
2018/03/12 3,265 3,345 3,240 3,280 39,200
2018/03/09 3,325 3,325 3,195 3,240 50,100
2018/03/08 3,225 3,275 3,185 3,255 52,400
2018/03/07 3,185 3,250 3,150 3,180 37,000
2018/03/06 3,145 3,250 3,135 3,185 32,900
2018/03/05 3,210 3,230 3,065 3,075 42,100
2018/03/02 3,205 3,290 3,205 3,240 36,700
2018/03/01 3,300 3,315 3,240 3,300 31,800
2018/02/28 3,280 3,385 3,270 3,340 53,700
2018/02/27 3,310 3,320 3,230 3,265 35,000
2018/02/26 3,340 3,340 3,250 3,275 39,300
2018/02/23 3,235 3,305 3,195 3,270 98,500
2018/02/22 3,175 3,200 3,130 3,160 36,300
2018/02/21 3,175 3,230 3,120 3,190 52,000
2018/02/20 3,160 3,230 3,120 3,200 37,000
2018/02/19 3,165 3,200 3,135 3,185 37,300
2018/02/16 3,075 3,165 3,040 3,095 51,400
2018/02/15 2,966 3,075 2,959 3,025 69,900
2018/02/14 3,115 3,155 2,940 2,960 96,700
2018/02/13 3,260 3,265 3,090 3,125 171,100
2018/02/09 2,941 3,080 2,920 3,075 99,900
2018/02/08 3,075 3,130 2,995 3,070 109,800
2018/02/07 3,445 3,445 3,025 3,035 231,300
2018/02/06 3,500 3,535 3,250 3,375 162,600
2018/02/05 3,700 3,795 3,680 3,735 73,500
2018/02/02 3,860 3,890 3,810 3,825 40,200
2018/02/01 3,765 3,865 3,765 3,860 44,800
2018/01/31 3,790 3,870 3,760 3,760 53,000
2018/01/30 3,960 4,005 3,765 3,855 102,300
2018/01/29 4,000 4,090 3,900 3,985 144,900
2018/01/26 3,900 3,945 3,840 3,940 63,000
2018/01/25 3,885 3,910 3,815 3,815 44,700
2018/01/24 3,950 4,035 3,770 3,905 160,300
2018/01/23 3,800 3,965 3,785 3,940 161,400
2018/01/22 3,760 3,820 3,710 3,765 72,300
2018/01/19 3,665 3,800 3,645 3,730 103,400
2018/01/18 3,765 3,820 3,690 3,695 66,500
2018/01/17 3,790 3,790 3,730 3,755 35,900
2018/01/16 3,840 3,855 3,785 3,820 46,300
2018/01/15 3,765 3,865 3,670 3,860 77,900
2018/01/12 3,795 3,800 3,655 3,735 91,500
2018/01/11 3,795 3,835 3,705 3,780 88,400
2018/01/10 3,630 3,845 3,625 3,835 169,600
2018/01/09 3,710 3,740 3,605 3,715 161,600
2018/01/05 3,420 3,575 3,340 3,550 167,100
2018/01/04 3,325 3,490 3,305 3,400 211,700

このページの先頭へ