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
2023/12/29 1,000 1,012 998 1,012 16,500
2023/12/28 1,007 1,012 996 1,000 45,500
2023/12/27 1,000 1,008 997 1,007 34,900
2023/12/26 998 1,011 995 995 46,700
2023/12/25 1,008 1,015 993 998 62,800
2023/12/22 1,005 1,019 1,005 1,012 32,100
2023/12/21 1,013 1,016 1,006 1,006 32,600
2023/12/20 1,028 1,035 1,021 1,028 40,000
2023/12/19 1,028 1,035 1,026 1,035 15,500
2023/12/18 1,044 1,044 1,022 1,040 23,600
2023/12/15 1,058 1,067 1,037 1,044 34,600
2023/12/14 1,069 1,087 1,032 1,037 48,200
2023/12/13 1,043 1,087 1,043 1,064 71,400
2023/12/12 1,038 1,067 1,035 1,042 47,700
2023/12/11 1,011 1,035 1,011 1,033 45,700
2023/12/08 1,003 1,024 1,003 1,011 47,100
2023/12/07 1,042 1,042 1,018 1,018 43,600
2023/12/06 1,038 1,050 1,038 1,046 20,700
2023/12/05 1,060 1,061 1,035 1,035 21,500
2023/12/04 1,036 1,071 1,036 1,066 35,500
2023/12/01 1,031 1,048 1,030 1,035 20,000
2023/11/30 1,035 1,045 1,032 1,039 30,000
2023/11/29 1,045 1,064 1,031 1,031 39,200
2023/11/28 1,073 1,078 1,045 1,045 29,100
2023/11/27 1,080 1,104 1,068 1,073 95,600
2023/11/24 1,063 1,088 1,061 1,080 66,300
2023/11/22 1,047 1,066 1,047 1,059 59,900
2023/11/21 1,029 1,065 1,029 1,058 74,800
2023/11/20 1,010 1,037 1,010 1,029 62,300
2023/11/17 990 1,010 990 1,010 86,500
2023/11/16 989 1,018 984 995 256,200
2023/11/15 944 950 933 940 54,200
2023/11/14 935 944 931 935 89,200
2023/11/13 933 955 924 930 256,200
2023/11/10 1,047 1,056 1,044 1,053 45,400
2023/11/09 1,041 1,060 1,031 1,060 22,400
2023/11/08 1,045 1,057 1,033 1,038 37,600
2023/11/07 1,052 1,061 1,044 1,044 23,700
2023/11/06 1,063 1,066 1,055 1,060 25,100
2023/11/02 1,051 1,060 1,043 1,057 31,700
2023/11/01 1,040 1,054 1,040 1,054 44,100
2023/10/31 1,011 1,039 1,010 1,039 55,900
2023/10/30 1,022 1,032 1,011 1,011 82,900
2023/10/27 1,005 1,026 1,001 1,026 25,000
2023/10/26 1,024 1,026 1,006 1,011 36,600
2023/10/25 1,012 1,025 1,012 1,018 54,500
2023/10/24 994 1,010 977 1,005 50,200
2023/10/23 1,001 1,007 992 993 44,300
2023/10/20 1,006 1,013 999 1,009 27,600
2023/10/19 1,010 1,018 1,007 1,011 22,700
2023/10/18 1,016 1,026 1,005 1,026 39,700
2023/10/17 1,012 1,021 1,006 1,009 40,200
2023/10/16 1,010 1,016 1,003 1,008 36,800
2023/10/13 1,030 1,032 1,021 1,021 38,300
2023/10/12 1,034 1,039 1,030 1,037 22,800
2023/10/11 1,045 1,047 1,036 1,040 25,000
2023/10/10 1,037 1,051 1,037 1,051 33,000
2023/10/06 1,034 1,038 1,031 1,035 15,400
2023/10/05 1,018 1,034 1,018 1,027 44,000
2023/10/04 1,015 1,026 1,001 1,007 80,300
2023/10/03 1,047 1,050 1,030 1,033 60,300
2023/10/02 1,058 1,075 1,054 1,054 40,000
2023/09/29 1,065 1,065 1,042 1,053 32,600
2023/09/28 1,061 1,063 1,050 1,054 28,900
2023/09/27 1,068 1,079 1,060 1,079 23,000
2023/09/26 1,086 1,086 1,070 1,070 21,300
2023/09/25 1,087 1,091 1,075 1,079 31,400
2023/09/22 1,070 1,079 1,066 1,072 16,300
2023/09/21 1,083 1,089 1,072 1,079 32,500
2023/09/20 1,092 1,104 1,085 1,087 39,200
2023/09/19 1,083 1,105 1,080 1,100 47,900
2023/09/15 1,097 1,098 1,082 1,092 44,900
2023/09/14 1,107 1,112 1,095 1,095 19,500
2023/09/13 1,101 1,112 1,092 1,107 45,200
2023/09/12 1,095 1,109 1,091 1,100 41,800
2023/09/11 1,086 1,087 1,075 1,085 21,800
2023/09/08 1,076 1,094 1,072 1,085 60,200
2023/09/07 1,086 1,094 1,079 1,090 38,800
2023/09/06 1,090 1,099 1,084 1,092 35,000
2023/09/05 1,087 1,098 1,078 1,090 30,700
2023/09/04 1,076 1,090 1,071 1,090 31,600
2023/09/01 1,092 1,092 1,078 1,078 24,900
2023/08/31 1,090 1,100 1,089 1,091 22,200
2023/08/30 1,117 1,117 1,088 1,090 22,700
2023/08/29 1,079 1,105 1,079 1,101 46,300
2023/08/28 1,079 1,084 1,067 1,074 37,000
2023/08/25 1,057 1,070 1,051 1,069 30,300
2023/08/24 1,070 1,070 1,057 1,062 19,500
2023/08/23 1,054 1,070 1,048 1,065 24,000
2023/08/22 1,050 1,065 1,048 1,053 18,400
2023/08/21 1,030 1,058 1,030 1,050 44,300
2023/08/18 1,027 1,040 1,026 1,038 38,800
2023/08/17 1,047 1,050 1,027 1,039 29,500
2023/08/16 1,023 1,047 1,018 1,047 48,400
2023/08/15 1,018 1,028 1,015 1,020 38,200
2023/08/14 1,024 1,031 1,017 1,020 37,400
2023/08/10 1,043 1,043 1,015 1,024 96,800
2023/08/09 1,040 1,044 1,022 1,043 118,500
2023/08/08 1,089 1,097 1,056 1,064 131,300
2023/08/07 1,092 1,092 1,075 1,082 36,500
2023/08/04 1,100 1,100 1,083 1,093 18,600
2023/08/03 1,114 1,115 1,097 1,100 75,300
2023/08/02 1,125 1,131 1,116 1,123 38,600
2023/08/01 1,124 1,140 1,124 1,133 30,100
2023/07/31 1,123 1,134 1,117 1,124 15,700
2023/07/28 1,123 1,129 1,110 1,123 92,300
2023/07/27 1,136 1,136 1,124 1,133 26,500
2023/07/26 1,133 1,142 1,121 1,136 53,000
2023/07/25 1,111 1,141 1,109 1,128 64,600
2023/07/24 1,106 1,119 1,106 1,116 32,500
2023/07/21 1,121 1,124 1,104 1,104 63,800
2023/07/20 1,140 1,161 1,125 1,127 93,500
2023/07/19 1,129 1,148 1,129 1,142 57,200
2023/07/18 1,115 1,123 1,106 1,112 46,700
2023/07/14 1,130 1,135 1,111 1,113 50,100
2023/07/13 1,106 1,125 1,094 1,123 64,400
2023/07/12 1,143 1,143 1,112 1,112 44,300
2023/07/11 1,152 1,160 1,134 1,142 83,800
2023/07/10 1,158 1,174 1,150 1,154 64,000
2023/07/07 1,207 1,207 1,167 1,171 80,600
2023/07/06 1,173 1,250 1,161 1,209 124,100
2023/07/05 1,178 1,179 1,158 1,171 31,100
2023/07/04 1,161 1,187 1,152 1,178 57,600
2023/07/03 1,166 1,183 1,163 1,167 38,500
2023/06/30 1,150 1,157 1,131 1,152 52,100
2023/06/29 1,140 1,162 1,139 1,151 44,400
2023/06/28 1,125 1,149 1,125 1,136 42,000
2023/06/27 1,140 1,140 1,108 1,121 48,400
2023/06/26 1,155 1,155 1,123 1,132 55,000
2023/06/23 1,140 1,167 1,104 1,155 124,900
2023/06/22 1,145 1,145 1,124 1,125 34,700
2023/06/21 1,122 1,150 1,122 1,140 53,600
2023/06/20 1,147 1,147 1,118 1,123 90,800
2023/06/19 1,070 1,118 1,067 1,117 172,600
2023/06/16 1,040 1,055 1,039 1,050 34,400
2023/06/15 1,027 1,039 1,026 1,036 25,900
2023/06/14 1,036 1,039 1,026 1,026 38,200
2023/06/13 1,039 1,039 1,030 1,034 26,100
2023/06/12 1,022 1,035 1,022 1,029 35,700
2023/06/09 1,034 1,035 1,025 1,032 24,600
2023/06/08 1,035 1,037 1,019 1,026 36,400
2023/06/07 1,048 1,050 1,024 1,032 40,000
2023/06/06 1,034 1,049 1,029 1,042 42,500
2023/06/05 1,021 1,034 1,020 1,034 34,400
2023/06/02 1,013 1,020 1,013 1,018 18,000
2023/06/01 1,006 1,017 1,006 1,013 22,000
2023/05/31 1,023 1,023 1,003 1,007 27,800
2023/05/30 1,024 1,027 1,013 1,023 25,100
2023/05/29 1,023 1,030 1,018 1,023 19,600
2023/05/26 1,032 1,033 1,014 1,015 28,700
2023/05/25 1,015 1,026 1,010 1,026 25,000
2023/05/24 1,017 1,022 1,010 1,014 30,900
2023/05/23 1,033 1,033 1,003 1,013 49,000
2023/05/22 1,020 1,029 1,017 1,029 26,500
2023/05/19 1,018 1,025 1,011 1,022 44,500
2023/05/18 1,027 1,027 1,015 1,016 71,300
2023/05/17 1,023 1,026 1,012 1,015 35,000
2023/05/16 1,020 1,022 1,007 1,021 88,900
2023/05/15 1,042 1,047 1,024 1,030 54,400
2023/05/12 1,052 1,052 1,036 1,038 40,900
2023/05/11 1,039 1,054 1,038 1,052 42,300
2023/05/10 1,078 1,078 1,033 1,039 86,400
2023/05/09 1,048 1,068 1,048 1,068 80,400
2023/05/08 1,032 1,049 1,030 1,045 42,400
2023/05/02 1,035 1,038 1,021 1,033 61,500
2023/05/01 1,020 1,033 1,020 1,033 33,700
2023/04/28 1,018 1,025 1,012 1,019 43,200
2023/04/27 1,002 1,010 999 1,010 121,400
2023/04/26 1,020 1,020 1,000 1,005 90,800
2023/04/25 1,020 1,028 1,016 1,025 53,700
2023/04/24 993 1,015 993 1,014 40,500
2023/04/21 989 996 984 992 60,000
2023/04/20 1,006 1,008 994 1,000 75,800
2023/04/19 1,010 1,012 999 1,005 41,400
2023/04/18 1,023 1,023 1,011 1,014 30,300
2023/04/17 1,028 1,032 1,022 1,023 53,100
2023/04/14 1,023 1,026 1,019 1,022 22,300
2023/04/13 1,017 1,028 1,014 1,023 35,200
2023/04/12 1,015 1,018 1,002 1,017 38,400
2023/04/11 1,010 1,012 1,003 1,012 34,300
2023/04/10 995 1,010 992 1,009 72,100
2023/04/07 994 998 987 993 27,800
2023/04/06 981 1,000 981 988 39,100
2023/04/05 997 997 983 988 58,800
2023/04/04 1,008 1,010 998 1,006 46,500
2023/04/03 1,015 1,019 1,011 1,013 33,300
2023/03/31 993 1,007 993 1,004 33,800
2023/03/30 992 997 987 997 27,900
2023/03/29 989 1,003 989 1,003 37,700
2023/03/28 1,002 1,002 990 994 22,700
2023/03/27 994 1,007 992 1,002 25,700
2023/03/24 997 1,000 988 998 26,500
2023/03/23 988 998 981 997 25,300
2023/03/22 988 998 983 998 38,200
2023/03/20 980 992 968 968 50,700
2023/03/17 980 990 975 987 27,000
2023/03/16 963 969 955 968 44,000
2023/03/15 981 987 970 972 37,100
2023/03/14 985 985 959 966 64,500
2023/03/13 995 997 977 991 72,100
2023/03/10 1,012 1,019 1,004 1,004 51,100
2023/03/09 1,016 1,022 1,007 1,019 74,200
2023/03/08 1,006 1,022 1,002 1,017 55,700
2023/03/07 1,017 1,020 1,011 1,012 40,600
2023/03/06 1,022 1,025 1,016 1,021 45,400
2023/03/03 1,020 1,024 1,011 1,013 50,800
2023/03/02 1,025 1,027 1,010 1,013 60,400
2023/03/01 1,026 1,031 1,014 1,021 36,800
2023/02/28 1,040 1,040 1,025 1,028 20,500
2023/02/27 1,012 1,033 1,010 1,033 38,800
2023/02/24 1,006 1,012 1,004 1,012 24,900
2023/02/22 1,000 1,008 997 1,006 27,400
2023/02/21 1,005 1,012 1,002 1,002 24,200
2023/02/20 1,000 1,011 996 1,008 24,600
2023/02/17 1,001 1,010 1,000 1,000 21,000
2023/02/16 1,007 1,015 1,004 1,012 48,900
2023/02/15 1,014 1,016 998 1,003 85,200
2023/02/14 1,017 1,023 1,011 1,013 69,900
2023/02/13 1,030 1,037 1,009 1,009 67,300
2023/02/10 1,050 1,052 1,027 1,027 79,000
2023/02/09 1,046 1,067 1,038 1,057 83,200
2023/02/08 1,036 1,067 1,021 1,046 123,600
2023/02/07 1,059 1,059 1,042 1,049 48,100
2023/02/06 1,040 1,061 1,040 1,056 45,800
2023/02/03 1,041 1,041 1,030 1,036 26,500
2023/02/02 1,037 1,050 1,037 1,040 41,000
2023/02/01 1,037 1,044 1,033 1,037 29,800
2023/01/31 1,036 1,045 1,028 1,031 27,800
2023/01/30 1,026 1,041 1,022 1,040 94,100
2023/01/27 1,036 1,036 1,022 1,025 28,300
2023/01/26 1,020 1,036 1,018 1,036 46,100
2023/01/25 1,017 1,022 1,016 1,020 16,500
2023/01/24 1,024 1,027 1,016 1,023 37,100
2023/01/23 1,012 1,017 1,007 1,016 24,400
2023/01/20 1,000 1,016 998 1,011 32,700
2023/01/19 1,002 1,005 988 1,003 24,700
2023/01/18 1,003 1,010 993 1,006 34,800
2023/01/17 998 1,007 995 1,003 44,900
2023/01/16 998 1,011 994 997 39,300
2023/01/13 1,010 1,015 994 1,002 67,000
2023/01/12 1,041 1,043 1,006 1,012 42,900
2023/01/11 1,025 1,038 1,025 1,029 27,900
2023/01/10 1,046 1,052 1,019 1,024 74,900
2023/01/06 978 1,062 978 1,034 275,600
2023/01/05 977 990 977 986 50,200
2023/01/04 971 974 956 974 28,100

このページの先頭へ