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
2026/03/27 1,044 1,071 1,044 1,062 20,800
2026/03/26 1,094 1,094 1,045 1,049 26,500
2026/03/25 1,067 1,074 1,061 1,074 18,300
2026/03/24 1,060 1,066 1,043 1,043 35,400
2026/03/23 1,061 1,062 1,027 1,033 71,300
2026/03/19 1,093 1,098 1,080 1,080 58,300
2026/03/18 1,095 1,110 1,089 1,107 37,200
2026/03/17 1,100 1,101 1,087 1,090 27,100
2026/03/16 1,090 1,100 1,079 1,089 41,700
2026/03/13 1,100 1,100 1,087 1,093 39,600
2026/03/12 1,129 1,129 1,099 1,108 48,200
2026/03/11 1,150 1,150 1,126 1,127 34,800
2026/03/10 1,133 1,144 1,122 1,138 38,000
2026/03/09 1,117 1,119 1,097 1,110 56,500
2026/03/06 1,140 1,151 1,125 1,146 26,900
2026/03/05 1,136 1,154 1,124 1,145 43,300
2026/03/04 1,129 1,135 1,091 1,108 70,500
2026/03/03 1,200 1,200 1,154 1,154 62,900
2026/03/02 1,214 1,215 1,190 1,200 21,500
2026/02/27 1,193 1,235 1,193 1,217 32,200
2026/02/26 1,195 1,217 1,191 1,192 35,600
2026/02/25 1,178 1,196 1,151 1,191 56,500
2026/02/24 1,200 1,203 1,164 1,173 77,300
2026/02/20 1,210 1,215 1,198 1,200 26,400
2026/02/19 1,210 1,227 1,194 1,212 78,200
2026/02/18 1,237 1,237 1,212 1,212 35,200
2026/02/17 1,278 1,278 1,216 1,222 79,800
2026/02/16 1,237 1,278 1,227 1,271 69,200
2026/02/13 1,293 1,299 1,204 1,225 289,800
2026/02/12 1,466 1,475 1,436 1,473 42,800
2026/02/10 1,415 1,456 1,415 1,447 38,600
2026/02/09 1,395 1,410 1,370 1,405 21,500
2026/02/06 1,392 1,392 1,359 1,378 29,200
2026/02/05 1,420 1,439 1,380 1,392 22,700
2026/02/04 1,388 1,396 1,355 1,390 22,100
2026/02/03 1,389 1,389 1,324 1,388 56,800
2026/02/02 1,428 1,429 1,330 1,347 131,400
2026/01/30 1,440 1,440 1,392 1,416 76,600
2026/01/29 1,481 1,482 1,378 1,436 106,600
2026/01/28 1,518 1,518 1,450 1,489 75,200
2026/01/27 1,556 1,556 1,490 1,535 54,700
2026/01/26 1,600 1,605 1,555 1,567 40,700
2026/01/23 1,600 1,638 1,565 1,607 68,100
2026/01/22 1,456 1,625 1,427 1,598 140,000
2026/01/21 1,425 1,450 1,413 1,450 21,100
2026/01/20 1,499 1,499 1,438 1,455 70,600
2026/01/19 1,484 1,484 1,383 1,469 71,200
2026/01/16 1,317 1,350 1,317 1,345 45,600
2026/01/15 1,289 1,307 1,289 1,307 21,000
2026/01/14 1,300 1,309 1,286 1,289 17,300
2026/01/13 1,279 1,339 1,279 1,300 40,400
2026/01/09 1,256 1,269 1,247 1,269 19,200
2026/01/08 1,242 1,254 1,220 1,250 30,300
2026/01/07 1,227 1,242 1,225 1,242 11,000
2026/01/06 1,241 1,245 1,225 1,227 22,300
2026/01/05 1,230 1,231 1,221 1,229 7,800

このページの先頭へ