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 |