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
2019/12/30 2,163 2,222 2,147 2,217 26,400
2019/12/27 2,165 2,179 2,161 2,162 12,200
2019/12/26 2,132 2,193 2,130 2,150 28,800
2019/12/25 2,104 2,130 2,104 2,130 18,200
2019/12/24 2,104 2,107 2,091 2,104 8,300
2019/12/23 2,133 2,134 2,108 2,108 11,900
2019/12/20 2,145 2,147 2,115 2,147 11,900
2019/12/19 2,181 2,202 2,104 2,140 15,800
2019/12/18 2,201 2,213 2,184 2,195 6,700
2019/12/17 2,210 2,210 2,188 2,202 6,400
2019/12/16 2,199 2,222 2,185 2,194 13,000
2019/12/13 2,213 2,225 2,176 2,189 14,000
2019/12/12 2,188 2,204 2,180 2,181 4,200
2019/12/11 2,194 2,202 2,187 2,187 2,900
2019/12/10 2,185 2,221 2,185 2,202 7,000
2019/12/09 2,211 2,217 2,179 2,217 7,600
2019/12/06 2,162 2,190 2,161 2,169 8,400
2019/12/05 2,172 2,186 2,161 2,162 18,000
2019/12/04 2,186 2,226 2,179 2,222 6,200
2019/12/03 2,204 2,221 2,182 2,186 8,500
2019/12/02 2,255 2,268 2,211 2,223 10,000
2019/11/29 2,292 2,292 2,252 2,253 4,400
2019/11/28 2,291 2,291 2,249 2,270 8,100
2019/11/27 2,256 2,292 2,226 2,279 9,900
2019/11/26 2,332 2,332 2,236 2,236 10,300
2019/11/25 2,294 2,324 2,286 2,297 10,000
2019/11/22 2,298 2,298 2,262 2,262 7,600
2019/11/21 2,253 2,292 2,236 2,292 14,400
2019/11/20 2,205 2,245 2,198 2,244 6,300
2019/11/19 2,193 2,220 2,168 2,220 9,000
2019/11/18 2,160 2,217 2,160 2,215 9,600
2019/11/15 2,140 2,164 2,122 2,146 13,600
2019/11/14 2,199 2,239 2,135 2,135 27,700
2019/11/13 2,173 2,173 2,114 2,128 7,600
2019/11/12 2,187 2,187 2,161 2,173 6,800
2019/11/11 2,148 2,180 2,148 2,173 6,100
2019/11/08 2,149 2,152 2,126 2,148 8,300
2019/11/07 2,125 2,132 2,109 2,126 8,100
2019/11/06 2,164 2,164 2,124 2,124 5,800
2019/11/05 2,190 2,190 2,143 2,166 4,200
2019/11/01 2,158 2,159 2,125 2,131 2,500
2019/10/31 2,147 2,169 2,142 2,158 3,900
2019/10/30 2,145 2,188 2,133 2,146 28,600
2019/10/29 2,127 2,174 2,109 2,171 23,700
2019/10/28 2,099 2,124 2,076 2,095 7,000
2019/10/25 2,137 2,140 2,066 2,085 18,400
2019/10/24 2,068 2,112 2,060 2,112 19,000
2019/10/23 2,005 2,070 2,005 2,063 20,600
2019/10/21 2,000 2,020 1,988 2,005 18,500
2019/10/18 1,990 2,001 1,990 2,001 3,200
2019/10/17 1,986 1,996 1,985 1,991 14,200
2019/10/16 2,035 2,040 1,999 2,003 9,300
2019/10/15 1,994 2,005 1,989 2,003 10,700
2019/10/11 2,000 2,000 1,971 1,992 9,000
2019/10/10 2,003 2,009 1,982 2,000 7,700
2019/10/09 1,990 1,999 1,970 1,996 10,900
2019/10/08 1,990 2,007 1,981 1,991 9,100
2019/10/07 2,000 2,003 1,982 1,986 7,300
2019/10/04 1,991 2,004 1,991 1,999 7,400
2019/10/03 1,998 2,006 1,977 1,990 13,900
2019/10/02 2,064 2,067 2,041 2,048 6,200
2019/10/01 2,055 2,078 2,052 2,064 6,900
2019/09/30 2,120 2,120 2,048 2,052 12,300
2019/09/27 2,121 2,129 2,071 2,120 7,400
2019/09/26 2,172 2,194 2,148 2,171 17,500
2019/09/25 2,130 2,134 2,111 2,133 5,000
2019/09/24 2,098 2,151 2,098 2,127 7,800
2019/09/20 2,117 2,125 2,089 2,101 9,800
2019/09/19 2,053 2,110 2,053 2,100 15,900
2019/09/18 2,094 2,096 2,040 2,052 15,800
2019/09/17 2,075 2,116 2,067 2,086 23,700
2019/09/13 2,064 2,075 2,036 2,075 16,800
2019/09/12 2,067 2,081 2,057 2,066 10,700
2019/09/11 2,057 2,058 2,032 2,055 19,200
2019/09/10 2,045 2,079 2,035 2,056 9,900
2019/09/09 2,040 2,064 2,040 2,045 7,500
2019/09/06 2,031 2,058 2,031 2,032 9,100
2019/09/05 1,985 2,025 1,985 2,019 17,200
2019/09/04 1,997 1,997 1,971 1,981 6,100
2019/09/03 1,984 2,011 1,984 1,997 4,500
2019/09/02 2,011 2,011 1,984 1,984 3,800
2019/08/30 1,980 2,011 1,961 2,011 8,100
2019/08/29 1,980 1,985 1,945 1,957 9,800
2019/08/28 1,995 1,999 1,975 1,976 11,300
2019/08/27 2,013 2,022 1,995 1,999 6,400
2019/08/26 2,009 2,009 1,989 1,995 14,100
2019/08/23 2,004 2,033 1,988 2,033 5,800
2019/08/22 2,045 2,045 1,995 1,998 8,900
2019/08/21 2,041 2,041 2,008 2,022 7,500
2019/08/20 2,013 2,049 2,013 2,043 5,600
2019/08/19 2,012 2,030 2,000 2,013 11,000
2019/08/16 2,021 2,037 1,971 2,011 6,500
2019/08/15 1,965 2,021 1,960 2,008 12,500
2019/08/14 2,032 2,061 2,000 2,010 8,200
2019/08/13 1,952 2,020 1,952 1,998 39,300
2019/08/09 2,000 2,070 2,000 2,042 19,200
2019/08/08 2,055 2,076 1,975 2,002 42,600
2019/08/07 2,020 2,068 2,020 2,040 13,700
2019/08/06 1,933 2,023 1,920 2,012 31,800
2019/08/05 2,099 2,099 2,005 2,038 17,000
2019/08/02 2,200 2,200 2,120 2,122 16,000
2019/08/01 2,240 2,241 2,223 2,227 5,600
2019/07/31 2,244 2,244 2,214 2,233 8,000
2019/07/30 2,218 2,270 2,218 2,270 13,800
2019/07/29 2,221 2,223 2,207 2,218 3,700
2019/07/26 2,245 2,245 2,210 2,221 9,500
2019/07/25 2,236 2,258 2,228 2,247 10,700
2019/07/24 2,240 2,254 2,218 2,232 8,400
2019/07/23 2,218 2,241 2,218 2,231 8,300
2019/07/22 2,195 2,224 2,175 2,223 6,300
2019/07/19 2,156 2,213 2,156 2,195 6,100
2019/07/18 2,200 2,202 2,155 2,155 15,100
2019/07/17 2,229 2,236 2,209 2,234 8,200
2019/07/16 2,241 2,245 2,205 2,230 12,300
2019/07/12 2,262 2,305 2,229 2,252 25,200
2019/07/11 2,220 2,277 2,215 2,263 11,600
2019/07/10 2,201 2,251 2,200 2,235 15,900
2019/07/09 2,226 2,248 2,214 2,215 9,900
2019/07/08 2,330 2,339 2,243 2,266 37,700
2019/07/05 2,249 2,297 2,215 2,296 20,800
2019/07/04 2,140 2,210 2,140 2,209 24,300
2019/07/03 2,108 2,148 2,100 2,140 16,600
2019/07/02 2,089 2,110 2,066 2,108 11,200
2019/07/01 2,081 2,102 2,065 2,082 11,800
2019/06/28 2,014 2,043 2,008 2,031 7,500
2019/06/27 2,016 2,037 2,009 2,014 12,200
2019/06/26 2,019 2,035 1,997 2,016 9,800
2019/06/25 2,003 2,047 1,995 2,012 13,700
2019/06/24 2,020 2,020 1,962 2,003 11,100
2019/06/21 2,045 2,077 2,003 2,013 9,800
2019/06/20 2,006 2,050 1,985 2,050 10,500
2019/06/19 1,981 2,025 1,981 2,004 10,200
2019/06/18 2,024 2,038 1,950 1,955 20,900
2019/06/17 2,050 2,050 2,001 2,021 15,000
2019/06/14 2,038 2,073 2,020 2,057 17,400
2019/06/13 2,099 2,114 2,040 2,046 13,500
2019/06/12 2,104 2,141 2,104 2,119 10,800
2019/06/11 2,060 2,150 2,053 2,126 21,900
2019/06/10 2,070 2,116 2,059 2,080 19,700
2019/06/07 2,000 2,070 1,983 2,069 18,500
2019/06/06 2,010 2,040 1,998 1,999 13,000
2019/06/05 1,950 2,036 1,947 2,016 21,600
2019/06/04 1,921 1,941 1,870 1,930 17,400
2019/06/03 1,961 1,970 1,903 1,920 23,200
2019/05/31 2,000 2,022 1,981 1,990 9,000
2019/05/30 2,013 2,025 1,970 2,025 22,000
2019/05/29 2,014 2,015 1,984 2,013 11,400
2019/05/28 2,031 2,035 2,010 2,020 11,400
2019/05/27 2,028 2,035 2,009 2,031 13,400
2019/05/24 2,002 2,029 1,980 2,025 14,800
2019/05/23 2,034 2,035 2,004 2,010 15,000
2019/05/22 2,014 2,085 2,005 2,036 18,300
2019/05/21 2,019 2,019 1,980 1,987 20,800
2019/05/20 2,075 2,075 2,000 2,030 13,900
2019/05/17 2,063 2,073 2,034 2,060 10,400
2019/05/16 2,067 2,067 1,984 2,030 19,500
2019/05/15 2,015 2,071 1,980 2,067 26,600
2019/05/14 1,999 2,014 1,922 2,010 29,000
2019/05/13 2,133 2,133 2,033 2,042 40,700
2019/05/10 2,258 2,310 2,215 2,233 23,800
2019/05/09 2,319 2,319 2,238 2,258 11,400
2019/05/08 2,352 2,352 2,283 2,296 16,000
2019/05/07 2,380 2,396 2,349 2,365 17,100
2019/04/26 2,373 2,388 2,332 2,381 13,900
2019/04/25 2,371 2,373 2,339 2,353 28,400
2019/04/24 2,387 2,410 2,373 2,386 14,000
2019/04/23 2,352 2,406 2,352 2,388 14,600
2019/04/22 2,340 2,411 2,325 2,366 13,300
2019/04/19 2,368 2,417 2,335 2,346 12,800
2019/04/18 2,430 2,436 2,362 2,365 12,500
2019/04/17 2,446 2,459 2,429 2,447 6,300
2019/04/16 2,462 2,490 2,439 2,446 10,900
2019/04/15 2,432 2,459 2,430 2,449 11,500
2019/04/12 2,437 2,443 2,411 2,427 7,000
2019/04/11 2,415 2,445 2,395 2,437 8,900
2019/04/10 2,396 2,431 2,394 2,414 5,600
2019/04/09 2,400 2,420 2,371 2,417 8,400
2019/04/08 2,405 2,444 2,405 2,420 6,800
2019/04/05 2,390 2,404 2,365 2,404 7,400
2019/04/04 2,447 2,447 2,379 2,391 8,300
2019/04/03 2,401 2,447 2,361 2,419 8,300
2019/04/02 2,470 2,495 2,390 2,415 11,700
2019/04/01 2,444 2,515 2,440 2,456 17,000
2019/03/29 2,447 2,448 2,395 2,423 4,900
2019/03/28 2,421 2,440 2,370 2,440 8,900
2019/03/27 2,472 2,500 2,418 2,437 17,000
2019/03/26 2,466 2,490 2,427 2,479 15,800
2019/03/25 2,340 2,459 2,330 2,448 18,700
2019/03/22 2,459 2,491 2,439 2,490 23,600
2019/03/20 2,403 2,447 2,382 2,391 8,100
2019/03/19 2,472 2,472 2,381 2,403 19,500
2019/03/18 2,358 2,469 2,358 2,468 26,000
2019/03/15 2,292 2,420 2,292 2,343 50,200
2019/03/14 2,258 2,277 2,225 2,264 11,000
2019/03/13 2,267 2,299 2,220 2,250 8,600
2019/03/12 2,230 2,318 2,230 2,264 11,300
2019/03/11 2,221 2,235 2,192 2,231 13,800
2019/03/08 2,255 2,261 2,208 2,221 21,400
2019/03/07 2,344 2,344 2,292 2,305 12,300
2019/03/06 2,352 2,355 2,330 2,350 10,600
2019/03/05 2,388 2,392 2,329 2,366 16,600
2019/03/04 2,350 2,393 2,338 2,393 19,500
2019/03/01 2,265 2,339 2,265 2,337 16,900
2019/02/28 2,287 2,289 2,250 2,283 12,400
2019/02/27 2,246 2,299 2,240 2,286 13,700
2019/02/26 2,318 2,318 2,230 2,246 12,500
2019/02/25 2,257 2,303 2,245 2,292 9,600
2019/02/22 2,278 2,278 2,233 2,257 12,100
2019/02/21 2,287 2,323 2,274 2,297 16,400
2019/02/20 2,260 2,305 2,260 2,285 19,500
2019/02/19 2,245 2,263 2,230 2,259 18,200
2019/02/18 2,207 2,291 2,207 2,257 29,300
2019/02/15 2,230 2,230 2,201 2,227 12,200
2019/02/14 2,280 2,289 2,239 2,246 17,200
2019/02/13 2,289 2,309 2,266 2,280 25,600
2019/02/12 2,268 2,330 2,268 2,289 23,300
2019/02/08 2,315 2,356 2,280 2,288 34,200
2019/02/07 2,520 2,520 2,313 2,329 61,600
2019/02/06 2,575 2,621 2,540 2,549 28,600
2019/02/05 2,596 2,610 2,528 2,575 35,600
2019/02/04 2,464 2,594 2,438 2,567 57,700
2019/02/01 2,347 2,479 2,335 2,429 69,100
2019/01/31 2,263 2,379 2,263 2,347 30,900
2019/01/30 2,329 2,329 2,242 2,252 24,400
2019/01/29 2,324 2,356 2,281 2,342 32,500
2019/01/28 2,349 2,356 2,318 2,323 16,900
2019/01/25 2,331 2,376 2,320 2,332 23,300
2019/01/24 2,344 2,363 2,319 2,331 23,100
2019/01/23 2,313 2,370 2,275 2,309 20,300
2019/01/22 2,327 2,375 2,300 2,330 16,400
2019/01/21 2,398 2,433 2,316 2,322 36,400
2019/01/18 2,313 2,371 2,268 2,354 34,900
2019/01/17 2,281 2,301 2,251 2,297 27,100
2019/01/16 2,300 2,333 2,266 2,273 34,700
2019/01/15 2,146 2,277 2,126 2,230 35,400
2019/01/11 2,221 2,264 2,145 2,173 87,700
2019/01/10 2,017 2,040 1,968 1,981 28,200
2019/01/09 2,060 2,125 2,045 2,055 26,000
2019/01/08 2,013 2,088 2,005 2,059 31,800
2019/01/07 2,045 2,085 2,025 2,030 20,200
2019/01/04 1,874 1,962 1,857 1,957 17,800

このページの先頭へ