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
2020/12/30 1,680 1,750 1,656 1,696 85,800
2020/12/29 1,700 1,706 1,654 1,680 78,800
2020/12/28 1,777 1,777 1,647 1,699 189,200
2020/12/25 1,665 1,748 1,619 1,737 118,200
2020/12/24 1,620 1,682 1,620 1,662 84,700
2020/12/23 1,600 1,664 1,595 1,623 138,200
2020/12/22 1,612 1,667 1,564 1,575 263,000
2020/12/21 1,712 1,737 1,630 1,652 220,400
2020/12/18 1,590 1,682 1,557 1,682 330,000
2020/12/17 1,509 1,633 1,485 1,614 414,500
2020/12/16 1,520 1,650 1,446 1,473 328,500
2020/12/15 1,369 1,416 1,365 1,378 61,700
2020/12/14 1,273 1,377 1,273 1,376 129,800
2020/12/11 1,228 1,262 1,228 1,256 33,800
2020/12/10 1,225 1,236 1,218 1,228 46,700
2020/12/09 1,238 1,242 1,215 1,232 24,100
2020/12/08 1,215 1,250 1,215 1,235 23,200
2020/12/07 1,245 1,245 1,205 1,225 41,600
2020/12/04 1,304 1,304 1,236 1,255 37,000
2020/12/03 1,325 1,325 1,259 1,274 52,500
2020/12/02 1,346 1,346 1,320 1,328 39,400
2020/12/01 1,320 1,348 1,309 1,337 47,200
2020/11/30 1,336 1,343 1,317 1,320 59,500
2020/11/27 1,297 1,336 1,295 1,325 89,800
2020/11/26 1,306 1,311 1,275 1,280 52,100
2020/11/25 1,277 1,320 1,263 1,291 70,200
2020/11/24 1,270 1,295 1,264 1,276 70,100
2020/11/20 1,269 1,269 1,241 1,255 17,500
2020/11/19 1,251 1,271 1,207 1,269 54,900
2020/11/18 1,289 1,289 1,220 1,248 51,200
2020/11/17 1,298 1,306 1,262 1,284 93,000
2020/11/16 1,190 1,313 1,180 1,307 191,500
2020/11/13 1,148 1,158 1,133 1,150 42,000
2020/11/12 1,161 1,166 1,136 1,152 27,500
2020/11/11 1,148 1,160 1,123 1,160 46,400
2020/11/10 1,164 1,164 1,120 1,137 38,400
2020/11/09 1,136 1,163 1,136 1,154 22,800
2020/11/06 1,130 1,145 1,117 1,136 42,000
2020/11/05 1,111 1,144 1,108 1,138 32,900
2020/11/04 1,090 1,124 1,089 1,114 35,200
2020/11/02 1,077 1,096 1,050 1,090 50,500
2020/10/30 1,129 1,129 1,060 1,077 58,900
2020/10/29 1,113 1,140 1,107 1,130 27,400
2020/10/28 1,147 1,156 1,112 1,140 23,400
2020/10/27 1,112 1,163 1,099 1,159 46,200
2020/10/26 1,184 1,185 1,106 1,130 72,700
2020/10/23 1,174 1,180 1,136 1,173 44,100
2020/10/22 1,222 1,222 1,155 1,174 83,200
2020/10/21 1,201 1,250 1,201 1,235 41,900
2020/10/20 1,202 1,221 1,197 1,204 25,900
2020/10/19 1,190 1,207 1,176 1,205 37,800
2020/10/16 1,202 1,213 1,165 1,175 51,900
2020/10/15 1,238 1,259 1,198 1,205 80,500
2020/10/14 1,250 1,271 1,244 1,249 35,200
2020/10/13 1,286 1,290 1,250 1,258 54,400
2020/10/12 1,229 1,283 1,229 1,280 55,100
2020/10/09 1,238 1,249 1,223 1,244 32,900
2020/10/08 1,255 1,266 1,219 1,229 71,700
2020/10/07 1,243 1,298 1,240 1,246 66,200
2020/10/06 1,260 1,272 1,242 1,255 48,900
2020/10/05 1,230 1,266 1,230 1,266 40,600
2020/10/02 1,233 1,252 1,205 1,222 86,500
2020/09/30 1,266 1,266 1,212 1,216 47,800
2020/09/29 1,252 1,270 1,237 1,259 61,400
2020/09/28 1,286 1,287 1,230 1,266 91,500
2020/09/25 1,236 1,275 1,236 1,256 63,700
2020/09/24 1,290 1,290 1,179 1,228 120,300
2020/09/23 1,262 1,302 1,231 1,296 88,000
2020/09/18 1,302 1,317 1,260 1,280 86,400
2020/09/17 1,265 1,337 1,265 1,313 140,700
2020/09/16 1,250 1,287 1,249 1,279 81,400
2020/09/15 1,220 1,236 1,192 1,236 53,100
2020/09/14 1,159 1,218 1,151 1,207 68,600
2020/09/11 1,116 1,156 1,111 1,154 39,600
2020/09/10 1,150 1,158 1,122 1,128 33,100
2020/09/09 1,120 1,143 1,090 1,136 96,700
2020/09/08 1,175 1,194 1,135 1,154 99,700
2020/09/07 1,111 1,184 1,111 1,149 123,800
2020/09/04 1,034 1,250 1,034 1,090 254,600
2020/09/03 1,060 1,070 1,043 1,062 32,200
2020/09/02 1,062 1,076 1,041 1,052 29,300
2020/09/01 1,066 1,073 1,057 1,070 23,200
2020/08/31 1,046 1,089 1,046 1,066 34,900
2020/08/28 1,066 1,076 1,021 1,041 49,200
2020/08/27 1,094 1,094 1,055 1,060 24,200
2020/08/26 1,062 1,094 1,055 1,094 35,200
2020/08/25 1,089 1,089 1,054 1,059 23,600
2020/08/24 1,053 1,074 1,040 1,073 30,600
2020/08/21 1,047 1,063 1,040 1,050 22,700
2020/08/20 1,078 1,080 1,039 1,047 21,200
2020/08/19 1,039 1,078 1,034 1,078 37,100
2020/08/18 1,042 1,047 1,035 1,039 24,600
2020/08/17 1,055 1,067 1,037 1,052 26,200
2020/08/14 1,055 1,068 1,052 1,055 20,700
2020/08/13 1,048 1,067 1,046 1,051 40,900
2020/08/12 1,035 1,043 1,005 1,038 109,000
2020/08/11 1,127 1,127 1,103 1,125 31,800
2020/08/07 1,118 1,118 1,084 1,100 17,600
2020/08/06 1,100 1,114 1,080 1,100 25,500
2020/08/05 1,081 1,105 1,064 1,102 24,300
2020/08/04 1,093 1,102 1,060 1,087 31,700
2020/08/03 1,052 1,092 1,052 1,092 21,200
2020/07/31 1,117 1,117 1,029 1,038 76,800
2020/07/30 1,101 1,141 1,071 1,141 39,900
2020/07/29 1,129 1,129 1,090 1,103 25,900
2020/07/28 1,165 1,170 1,125 1,129 31,400
2020/07/27 1,126 1,166 1,119 1,166 33,000
2020/07/22 1,135 1,144 1,124 1,136 25,700
2020/07/21 1,135 1,160 1,126 1,156 31,300
2020/07/20 1,131 1,147 1,100 1,139 25,400
2020/07/17 1,159 1,165 1,129 1,140 44,400
2020/07/16 1,162 1,182 1,139 1,159 28,000
2020/07/15 1,160 1,175 1,146 1,162 43,400
2020/07/14 1,138 1,163 1,128 1,161 37,900
2020/07/13 1,123 1,155 1,106 1,150 36,400
2020/07/10 1,101 1,114 1,076 1,093 50,700
2020/07/09 1,158 1,158 1,101 1,101 31,600
2020/07/08 1,145 1,154 1,125 1,147 30,500
2020/07/07 1,143 1,144 1,107 1,144 27,700
2020/07/06 1,107 1,145 1,107 1,129 25,800
2020/07/03 1,081 1,124 1,081 1,123 25,800
2020/07/02 1,129 1,148 1,080 1,092 85,800
2020/07/01 1,180 1,180 1,127 1,129 31,300
2020/06/30 1,189 1,190 1,142 1,166 52,000
2020/06/29 1,205 1,211 1,167 1,169 60,000
2020/06/26 1,277 1,277 1,214 1,230 79,700
2020/06/25 1,234 1,255 1,215 1,218 57,800
2020/06/24 1,279 1,298 1,240 1,241 75,700
2020/06/23 1,206 1,293 1,203 1,285 151,100
2020/06/22 1,191 1,221 1,176 1,209 61,400
2020/06/19 1,230 1,233 1,189 1,210 86,100
2020/06/18 1,203 1,227 1,184 1,221 57,900
2020/06/17 1,250 1,250 1,184 1,200 77,300
2020/06/16 1,220 1,263 1,203 1,234 92,900
2020/06/15 1,227 1,248 1,171 1,175 135,700
2020/06/12 1,153 1,338 1,115 1,266 243,900
2020/06/11 1,361 1,363 1,245 1,256 303,600
2020/06/10 1,248 1,358 1,246 1,352 361,600
2020/06/09 1,250 1,320 1,148 1,245 621,800
2020/06/08 1,096 1,126 1,085 1,126 175,000
2020/06/05 975 979 964 976 17,100
2020/06/04 1,014 1,014 962 975 41,500
2020/06/03 1,020 1,021 980 1,000 54,300
2020/06/02 996 1,020 978 1,018 47,200
2020/06/01 979 990 968 989 31,800
2020/05/29 958 983 958 964 33,000
2020/05/28 986 1,007 969 988 43,200
2020/05/27 939 989 939 985 60,900
2020/05/26 994 994 939 954 70,700
2020/05/25 984 993 971 982 38,700
2020/05/22 932 993 930 969 162,700
2020/05/21 901 922 876 917 152,800
2020/05/20 836 852 832 833 26,400
2020/05/19 820 836 816 836 28,300
2020/05/18 798 813 795 812 29,800
2020/05/15 832 838 786 805 81,000
2020/05/14 860 860 823 824 45,400
2020/05/13 872 877 855 861 38,700
2020/05/12 838 898 822 889 176,000
2020/05/11 891 937 879 913 94,100
2020/05/08 858 870 840 864 46,700
2020/05/07 830 865 830 854 45,800
2020/05/01 851 853 829 830 30,400
2020/04/30 894 906 858 866 48,700
2020/04/28 878 895 850 865 76,800
2020/04/27 892 900 862 882 53,500
2020/04/24 850 851 826 849 24,100
2020/04/23 825 851 825 845 30,000
2020/04/22 836 836 806 810 31,900
2020/04/21 855 865 836 844 28,200
2020/04/20 866 897 865 870 38,600
2020/04/17 880 886 856 857 33,200
2020/04/16 828 881 818 880 45,800
2020/04/15 847 861 827 829 47,500
2020/04/14 822 851 818 851 45,100
2020/04/13 830 839 812 829 31,000
2020/04/10 832 834 800 833 38,600
2020/04/09 800 834 790 834 43,000
2020/04/08 776 792 752 792 57,400
2020/04/07 770 796 740 774 54,500
2020/04/06 721 755 715 748 72,800
2020/04/03 796 811 740 743 39,800
2020/04/02 807 834 790 805 34,700
2020/04/01 875 892 825 834 28,900
2020/03/31 900 913 871 897 45,200
2020/03/30 842 944 842 915 45,900
2020/03/30 1 -> 2.00 分割
2020/03/27 1,780 1,877 1,750 1,801 31,000
2020/03/26 1,834 1,834 1,701 1,748 23,600
2020/03/25 1,730 1,784 1,700 1,784 28,700
2020/03/24 1,611 1,663 1,596 1,663 30,000
2020/03/23 1,485 1,582 1,481 1,571 35,800
2020/03/19 1,549 1,574 1,465 1,504 27,600
2020/03/18 1,594 1,621 1,523 1,523 26,700
2020/03/17 1,442 1,550 1,430 1,515 49,800
2020/03/16 1,506 1,580 1,480 1,490 29,100
2020/03/13 1,500 1,539 1,413 1,476 65,200
2020/03/12 1,680 1,716 1,611 1,643 54,500
2020/03/11 1,827 1,860 1,723 1,729 29,000
2020/03/10 1,704 1,838 1,646 1,829 35,200
2020/03/09 1,857 1,887 1,757 1,784 47,200
2020/03/06 2,020 2,020 1,950 1,950 18,900
2020/03/05 2,044 2,067 1,999 2,036 17,100
2020/03/04 1,969 2,015 1,945 2,004 28,600
2020/03/03 2,118 2,118 1,980 1,983 24,000
2020/03/02 1,940 2,053 1,931 2,018 31,400
2020/02/28 2,051 2,066 1,942 1,949 56,700
2020/02/27 2,237 2,237 2,105 2,116 27,600
2020/02/26 2,144 2,187 2,098 2,187 23,500
2020/02/25 2,121 2,181 2,120 2,155 22,400
2020/02/21 2,243 2,266 2,230 2,254 7,800
2020/02/20 2,310 2,317 2,246 2,250 19,300
2020/02/19 2,227 2,278 2,227 2,269 16,300
2020/02/18 2,290 2,309 2,225 2,225 32,200
2020/02/17 2,306 2,325 2,270 2,296 30,900
2020/02/14 2,427 2,427 2,338 2,343 24,300
2020/02/13 2,425 2,459 2,407 2,423 15,700
2020/02/12 2,481 2,502 2,418 2,422 36,800
2020/02/10 2,481 2,536 2,445 2,502 48,700
2020/02/07 2,500 2,570 2,420 2,481 161,100
2020/02/06 2,276 2,288 2,231 2,270 30,300
2020/02/05 2,190 2,274 2,175 2,269 23,900
2020/02/04 2,138 2,189 2,135 2,164 13,100
2020/02/03 2,129 2,148 2,077 2,138 21,600
2020/01/31 2,185 2,215 2,161 2,177 15,100
2020/01/30 2,209 2,229 2,136 2,197 26,600
2020/01/29 2,211 2,218 2,186 2,206 16,100
2020/01/28 2,151 2,210 2,149 2,209 17,000
2020/01/27 2,196 2,222 2,171 2,176 35,300
2020/01/24 2,294 2,294 2,244 2,246 17,300
2020/01/23 2,300 2,303 2,270 2,275 8,700
2020/01/22 2,275 2,309 2,264 2,301 19,700
2020/01/21 2,272 2,274 2,254 2,260 9,300
2020/01/20 2,223 2,271 2,223 2,266 9,300
2020/01/17 2,264 2,268 2,211 2,221 23,700
2020/01/16 2,265 2,293 2,257 2,262 16,000
2020/01/15 2,303 2,303 2,252 2,262 9,300
2020/01/14 2,299 2,321 2,260 2,303 23,800
2020/01/10 2,273 2,298 2,242 2,290 16,600
2020/01/09 2,236 2,278 2,216 2,267 18,200
2020/01/08 2,213 2,228 2,170 2,201 21,400
2020/01/07 2,172 2,241 2,172 2,233 17,100
2020/01/06 2,199 2,199 2,153 2,171 16,800

このページの先頭へ