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
2025/09/03 1,213 1,229 1,213 1,228 25,700
2025/09/02 1,212 1,212 1,200 1,200 3,100
2025/09/01 1,200 1,212 1,200 1,206 24,200
2025/08/29 1,214 1,214 1,195 1,208 7,400
2025/08/28 1,196 1,208 1,193 1,208 18,000
2025/08/27 1,186 1,201 1,177 1,200 23,000
2025/08/26 1,188 1,188 1,175 1,186 10,400
2025/08/25 1,163 1,180 1,163 1,180 10,900
2025/08/22 1,158 1,181 1,154 1,154 14,700
2025/08/21 1,152 1,168 1,152 1,153 10,000
2025/08/20 1,146 1,150 1,140 1,150 2,200
2025/08/19 1,141 1,153 1,137 1,138 17,500
2025/08/18 1,128 1,157 1,128 1,155 27,400
2025/08/15 1,144 1,144 1,116 1,127 8,000
2025/08/14 1,137 1,137 1,116 1,122 24,300
2025/08/13 1,138 1,147 1,135 1,142 10,400
2025/08/12 1,146 1,160 1,130 1,136 63,000
2025/08/08 1,181 1,181 1,151 1,155 40,200
2025/08/07 1,163 1,187 1,150 1,181 17,200
2025/08/06 1,166 1,175 1,155 1,175 10,700
2025/08/05 1,158 1,164 1,140 1,160 21,500
2025/08/04 1,139 1,162 1,139 1,158 10,100
2025/08/01 1,130 1,147 1,130 1,147 2,300
2025/07/31 1,137 1,147 1,127 1,147 18,600
2025/07/30 1,106 1,137 1,106 1,137 12,900
2025/07/29 1,103 1,120 1,101 1,112 11,300
2025/07/28 1,121 1,121 1,106 1,108 9,700
2025/07/25 1,112 1,114 1,108 1,114 3,900
2025/07/24 1,097 1,116 1,097 1,113 26,800
2025/07/23 1,097 1,097 1,085 1,092 18,200
2025/07/22 1,086 1,089 1,078 1,088 10,000
2025/07/18 1,099 1,099 1,073 1,090 9,300
2025/07/17 1,091 1,097 1,073 1,097 8,900
2025/07/16 1,070 1,097 1,070 1,091 9,800
2025/07/15 1,091 1,094 1,069 1,083 13,900
2025/07/14 1,089 1,089 1,074 1,089 6,900
2025/07/11 1,102 1,107 1,082 1,096 9,000
2025/07/10 1,097 1,107 1,093 1,106 8,500
2025/07/09 1,053 1,103 1,053 1,097 16,600
2025/07/08 1,057 1,066 1,034 1,036 15,800
2025/07/07 1,082 1,091 1,025 1,049 44,100
2025/07/04 1,078 1,095 1,070 1,073 24,200
2025/07/03 1,089 1,110 1,076 1,078 9,700
2025/07/02 1,125 1,125 1,065 1,086 35,900
2025/07/01 1,133 1,147 1,133 1,134 3,200
2025/06/30 1,153 1,157 1,133 1,147 17,200
2025/06/27 1,164 1,168 1,135 1,135 18,100
2025/06/26 1,134 1,164 1,120 1,161 89,000
2025/06/25 1,098 1,120 1,087 1,119 23,500
2025/06/24 1,097 1,106 1,086 1,097 28,900
2025/06/23 1,082 1,114 1,077 1,099 14,400
2025/06/20 1,112 1,116 1,082 1,082 12,900
2025/06/19 1,136 1,136 1,110 1,111 16,600
2025/06/18 1,098 1,137 1,098 1,135 51,500
2025/06/17 1,092 1,099 1,086 1,099 8,800
2025/06/16 1,087 1,090 1,077 1,077 8,200
2025/06/13 1,095 1,104 1,071 1,072 12,600
2025/06/12 1,090 1,109 1,090 1,097 20,600
2025/06/11 1,082 1,099 1,082 1,093 9,300
2025/06/10 1,085 1,097 1,081 1,088 11,200
2025/06/09 1,089 1,098 1,086 1,086 4,300
2025/06/06 1,093 1,093 1,084 1,091 4,800
2025/06/05 1,103 1,106 1,093 1,095 19,100
2025/06/04 1,090 1,104 1,090 1,100 15,800
2025/06/03 1,074 1,100 1,074 1,099 13,600
2025/06/02 1,078 1,092 1,064 1,081 20,000
2025/05/30 1,087 1,088 1,078 1,078 10,200
2025/05/29 1,086 1,090 1,082 1,087 14,800
2025/05/28 1,069 1,081 1,060 1,064 14,100
2025/05/27 1,073 1,082 1,057 1,057 13,600
2025/05/26 1,064 1,088 1,064 1,077 36,300
2025/05/23 1,080 1,080 1,060 1,060 16,400
2025/05/22 1,081 1,085 1,069 1,079 9,700
2025/05/21 1,118 1,118 1,089 1,093 22,300
2025/05/20 1,096 1,130 1,088 1,125 28,500
2025/05/19 1,086 1,109 1,084 1,109 22,700
2025/05/16 1,113 1,113 1,084 1,086 23,700
2025/05/15 1,070 1,113 1,052 1,113 115,900
2025/05/14 1,083 1,083 1,083 1,083 31,400
2025/05/13 937 949 922 933 30,700
2025/05/12 884 940 883 917 50,200
2025/05/09 880 887 876 878 3,600
2025/05/08 872 882 872 882 1,800
2025/05/07 885 885 870 871 4,100
2025/05/02 860 878 860 878 1,300
2025/05/01 866 868 860 860 2,700
2025/04/30 872 878 861 865 2,000
2025/04/28 893 893 878 879 7,800
2025/04/25 839 885 839 885 25,900
2025/04/24 842 846 837 838 7,700
2025/04/23 835 842 835 838 7,400
2025/04/22 833 834 830 834 7,500
2025/04/21 835 853 833 833 1,400
2025/04/18 846 846 835 835 2,900
2025/04/17 833 837 833 837 600
2025/04/16 850 850 832 832 4,300
2025/04/15 831 846 831 839 3,900
2025/04/14 830 844 830 830 3,700
2025/04/11 814 828 811 821 2,900
2025/04/10 831 867 811 828 29,300
2025/04/09 777 784 738 756 15,100
2025/04/08 775 811 775 784 23,300
2025/04/07 771 805 757 757 26,500
2025/04/04 850 854 833 838 19,400
2025/04/03 874 883 870 872 13,700
2025/04/02 901 910 883 885 6,500
2025/04/01 900 901 900 901 1,900
2025/03/31 904 905 892 893 8,900
2025/03/28 935 935 919 919 3,600
2025/03/27 949 949 947 947 1,700
2025/03/26 964 965 956 958 7,400
2025/03/25 947 959 947 959 4,500
2025/03/24 951 959 941 947 2,700
2025/03/21 970 976 937 951 21,100
2025/03/19 963 970 963 965 72,400
2025/03/18 963 976 958 974 4,600
2025/03/17 969 984 950 970 3,800
2025/03/14 974 978 966 978 900
2025/03/13 966 981 966 981 2,800
2025/03/12 960 975 960 966 1,700
2025/03/11 975 975 952 954 7,800
2025/03/10 969 981 964 978 7,600
2025/03/07 966 979 966 970 4,400
2025/03/06 975 984 975 978 4,200
2025/03/05 964 1,001 964 978 6,400
2025/03/04 962 1,000 962 976 15,100
2025/03/03 951 1,010 951 977 35,000
2025/02/28 954 974 942 951 16,300
2025/02/27 915 958 915 958 32,800
2025/02/26 919 930 890 915 26,700
2025/02/25 894 914 880 914 10,000
2025/02/21 868 894 868 894 5,900
2025/02/20 878 884 871 873 5,400
2025/02/19 891 896 882 882 4,100
2025/02/18 880 892 880 882 5,600
2025/02/17 897 897 886 886 6,900
2025/02/14 900 900 885 885 3,800
2025/02/13 900 914 885 903 31,100
2025/02/12 864 877 864 870 13,100
2025/02/10 846 860 846 859 14,000
2025/02/07 841 853 841 848 2,200
2025/02/06 848 855 847 847 3,300
2025/02/05 845 853 845 847 2,000
2025/02/04 848 851 842 844 6,700
2025/02/03 845 847 840 843 4,900
2025/01/31 845 854 843 844 19,300
2025/01/30 871 874 830 830 97,300
2025/01/29 876 884 871 877 9,100
2025/01/28 879 887 876 885 3,900
2025/01/27 890 890 877 880 8,300
2025/01/24 861 875 861 875 6,700
2025/01/23 872 876 858 861 10,000
2025/01/22 867 875 863 870 5,200
2025/01/21 864 868 861 867 3,700
2025/01/20 855 864 854 862 4,900
2025/01/17 853 861 849 858 11,800
2025/01/16 874 874 860 862 10,900
2025/01/15 866 875 864 867 5,100
2025/01/14 870 876 861 869 16,500
2025/01/10 872 879 870 879 5,000
2025/01/09 882 882 871 872 5,000
2025/01/08 875 883 875 879 5,900
2025/01/07 872 892 865 883 14,900
2025/01/06 885 886 868 868 11,800

このページの先頭へ