日本ＰＣサービス(6025)の株価時系列情報
日本ＰＣサービス(6025)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 |
|---|---|---|---|---|---|
| 2025/06/11 | 685 | 685 | 685 | 685 | 400 |
| 2025/06/10 | 685 | 685 | 685 | 685 | 900 |
| 2025/06/09 | 685 | 685 | 685 | 685 | 200 |
| 2025/06/05 | 681 | 681 | 681 | 681 | 200 |
| 2025/06/04 | 671 | 681 | 671 | 681 | 2,500 |
| 2025/06/03 | 690 | 690 | 690 | 690 | 200 |
| 2025/06/02 | 690 | 690 | 690 | 690 | 800 |
| 2025/05/30 | 688 | 728 | 688 | 695 | 1,300 |
| 2025/05/28 | 728 | 728 | 728 | 728 | 400 |
| 2025/05/27 | 701 | 728 | 701 | 728 | 800 |
| 2025/05/26 | 700 | 737 | 700 | 701 | 1,100 |
| 2025/05/23 | 685 | 700 | 685 | 700 | 300 |
| 2025/05/21 | 718 | 718 | 680 | 700 | 400 |
| 2025/05/19 | 700 | 703 | 700 | 703 | 200 |
| 2025/05/13 | 719 | 719 | 719 | 719 | 100 |
| 2025/05/12 | 719 | 719 | 719 | 719 | 1,000 |
| 2025/05/09 | 698 | 719 | 698 | 719 | 400 |
| 2025/05/08 | 675 | 688 | 675 | 688 | 400 |
| 2025/05/07 | 674 | 674 | 674 | 674 | 100 |
| 2025/05/02 | 703 | 703 | 703 | 703 | 100 |
| 2025/04/30 | 723 | 723 | 693 | 693 | 700 |
| 2025/04/28 | 723 | 723 | 723 | 723 | 100 |
| 2025/04/25 | 688 | 688 | 688 | 688 | 100 |
| 2025/04/21 | 713 | 729 | 699 | 699 | 1,000 |
| 2025/04/18 | 700 | 700 | 700 | 700 | 200 |
| 2025/04/16 | 710 | 715 | 710 | 710 | 300 |
| 2025/04/14 | 699 | 699 | 690 | 690 | 700 |
| 2025/04/11 | 666 | 689 | 666 | 689 | 300 |
| 2025/04/09 | 660 | 660 | 656 | 656 | 200 |
| 2025/04/08 | 721 | 724 | 656 | 656 | 1,500 |
| 2025/04/07 | 661 | 661 | 646 | 646 | 2,300 |
| 2025/04/04 | 680 | 680 | 660 | 670 | 700 |
| 2025/04/03 | 681 | 681 | 681 | 681 | 400 |
| 2025/04/02 | 748 | 748 | 690 | 705 | 700 |
| 2025/04/01 | 680 | 738 | 680 | 738 | 700 |
| 2025/03/31 | 700 | 700 | 670 | 670 | 400 |
| 2025/03/28 | 701 | 764 | 700 | 712 | 3,400 |
| 2025/03/27 | 719 | 719 | 701 | 701 | 2,700 |
| 2025/03/26 | 688 | 720 | 685 | 719 | 4,000 |
| 2025/03/25 | 670 | 690 | 665 | 681 | 3,900 |
| 2025/03/24 | 650 | 705 | 650 | 705 | 1,500 |
| 2025/03/21 | 679 | 679 | 646 | 646 | 400 |
| 2025/03/19 | 650 | 687 | 650 | 679 | 3,700 |
| 2025/03/14 | 645 | 645 | 645 | 645 | 100 |
| 2025/03/13 | 630 | 655 | 630 | 655 | 400 |
| 2025/03/10 | 630 | 630 | 630 | 630 | 900 |
| 2025/03/07 | 630 | 630 | 630 | 630 | 300 |
| 2025/03/03 | 615 | 630 | 615 | 630 | 600 |
| 2025/02/28 | 618 | 618 | 618 | 618 | 500 |
| 2025/02/27 | 627 | 638 | 626 | 638 | 1,500 |
| 2025/02/26 | 628 | 628 | 627 | 627 | 400 |
| 2025/02/25 | 628 | 639 | 628 | 635 | 500 |
| 2025/02/21 | 614 | 624 | 614 | 624 | 500 |
| 2025/02/20 | 620 | 620 | 620 | 620 | 100 |
| 2025/02/18 | 620 | 620 | 620 | 620 | 100 |
| 2025/02/17 | 610 | 611 | 610 | 611 | 200 |
| 2025/02/14 | 627 | 630 | 610 | 610 | 1,200 |
| 2025/02/13 | 625 | 626 | 625 | 625 | 800 |
| 2025/02/12 | 621 | 634 | 621 | 624 | 2,200 |
| 2025/02/10 | 624 | 634 | 621 | 621 | 1,200 |
| 2025/02/07 | 620 | 620 | 620 | 620 | 200 |
| 2025/02/06 | 620 | 620 | 620 | 620 | 400 |
| 2025/02/05 | 620 | 620 | 620 | 620 | 100 |
| 2025/02/03 | 620 | 620 | 620 | 620 | 300 |
| 2025/01/31 | 620 | 620 | 620 | 620 | 500 |
| 2025/01/30 | 636 | 636 | 636 | 636 | 700 |
| 2025/01/29 | 627 | 627 | 626 | 626 | 300 |
| 2025/01/28 | 620 | 636 | 620 | 626 | 1,000 |
| 2025/01/27 | 615 | 615 | 615 | 615 | 500 |
| 2025/01/24 | 611 | 615 | 611 | 615 | 200 |
| 2025/01/23 | 610 | 610 | 610 | 610 | 100 |
| 2025/01/22 | 611 | 611 | 611 | 611 | 400 |
| 2025/01/17 | 641 | 644 | 621 | 621 | 1,300 |
| 2025/01/15 | 625 | 635 | 621 | 621 | 2,200 |
| 2025/01/14 | 636 | 646 | 636 | 636 | 900 |
| 2025/01/10 | 614 | 635 | 614 | 635 | 1,700 |
| 2025/01/08 | 615 | 615 | 600 | 614 | 600 |
| 2025/01/07 | 618 | 619 | 617 | 619 | 600 |
| 2025/01/06 | 610 | 619 | 610 | 616 | 400 |
| 2024/12/30 | 630 | 630 | 620 | 620 | 1,000 |
| 2024/12/27 | 620 | 620 | 620 | 620 | 400 |
| 2024/12/26 | 600 | 600 | 596 | 600 | 1,500 |
| 2024/12/25 | 620 | 620 | 610 | 610 | 1,500 |
| 2024/12/23 | 636 | 636 | 624 | 624 | 600 |
| 2024/12/20 | 628 | 638 | 628 | 638 | 400 |
| 2024/12/18 | 645 | 658 | 638 | 638 | 800 |
| 2024/12/16 | 632 | 633 | 621 | 633 | 1,100 |
| 2024/12/12 | 620 | 647 | 620 | 647 | 1,800 |
| 2024/12/10 | 640 | 640 | 630 | 630 | 700 |
| 2024/12/09 | 640 | 640 | 640 | 640 | 200 |
| 2024/12/06 | 631 | 641 | 631 | 641 | 400 |
| 2024/12/05 | 640 | 645 | 635 | 640 | 1,400 |
| 2024/12/04 | 645 | 645 | 645 | 645 | 1,200 |
| 2024/12/03 | 648 | 658 | 648 | 658 | 500 |
| 2024/12/02 | 656 | 658 | 635 | 658 | 2,300 |
| 2024/11/29 | 645 | 690 | 645 | 690 | 1,200 |
| 2024/11/28 | 655 | 655 | 645 | 646 | 800 |
| 2024/11/27 | 688 | 689 | 655 | 655 | 1,400 |
| 2024/11/26 | 652 | 652 | 652 | 652 | 100 |
| 2024/11/25 | 646 | 688 | 646 | 688 | 1,000 |
| 2024/11/22 | 656 | 660 | 650 | 655 | 700 |
| 2024/11/21 | 660 | 660 | 660 | 660 | 100 |
| 2024/11/20 | 658 | 660 | 648 | 660 | 1,400 |
| 2024/11/19 | 661 | 661 | 660 | 661 | 800 |
| 2024/11/15 | 661 | 661 | 661 | 661 | 300 |
| 2024/11/11 | 685 | 685 | 685 | 685 | 1,600 |
| 2024/11/08 | 685 | 685 | 685 | 685 | 1,000 |
| 2024/11/07 | 666 | 686 | 656 | 686 | 300 |
| 2024/11/05 | 640 | 650 | 640 | 650 | 300 |
| 2024/11/01 | 635 | 695 | 635 | 650 | 4,600 |
| 2024/10/31 | 624 | 625 | 624 | 625 | 400 |
| 2024/10/30 | 654 | 654 | 621 | 621 | 1,700 |
| 2024/10/29 | 672 | 692 | 660 | 660 | 1,900 |
| 2024/10/28 | 672 | 672 | 672 | 672 | 500 |
| 2024/10/25 | 692 | 692 | 672 | 672 | 400 |
| 2024/10/24 | 670 | 693 | 670 | 693 | 500 |
| 2024/10/23 | 674 | 674 | 674 | 674 | 200 |
| 2024/10/21 | 665 | 665 | 655 | 665 | 1,200 |
| 2024/10/18 | 633 | 661 | 633 | 661 | 700 |
| 2024/10/17 | 625 | 640 | 624 | 626 | 1,100 |
| 2024/10/16 | 650 | 650 | 630 | 630 | 1,400 |
| 2024/10/15 | 702 | 702 | 642 | 670 | 2,600 |
| 2024/10/11 | 642 | 642 | 642 | 642 | 100 |
| 2024/10/10 | 640 | 640 | 640 | 640 | 300 |
| 2024/10/09 | 640 | 640 | 640 | 640 | 100 |
| 2024/10/08 | 650 | 650 | 650 | 650 | 100 |
| 2024/10/02 | 650 | 650 | 650 | 650 | 100 |
| 2024/10/01 | 660 | 660 | 660 | 660 | 100 |
| 2024/09/24 | 660 | 660 | 660 | 660 | 100 |
| 2024/09/20 | 660 | 660 | 650 | 650 | 200 |
| 2024/09/13 | 690 | 696 | 690 | 690 | 2,100 |
| 2024/09/11 | 688 | 688 | 687 | 687 | 700 |
| 2024/09/10 | 680 | 688 | 680 | 688 | 1,100 |
| 2024/09/06 | 655 | 655 | 645 | 655 | 1,700 |
| 2024/09/04 | 625 | 625 | 625 | 625 | 900 |
| 2024/09/02 | 624 | 626 | 624 | 626 | 200 |
| 2024/08/30 | 633 | 644 | 632 | 644 | 1,300 |
| 2024/08/29 | 645 | 645 | 632 | 634 | 1,400 |
| 2024/08/28 | 652 | 652 | 645 | 645 | 700 |
| 2024/08/27 | 640 | 641 | 640 | 641 | 700 |
| 2024/08/26 | 655 | 655 | 635 | 638 | 1,800 |
| 2024/08/21 | 660 | 660 | 660 | 660 | 700 |
| 2024/08/16 | 640 | 645 | 640 | 645 | 1,000 |
| 2024/08/15 | 640 | 640 | 625 | 625 | 500 |
| 2024/08/14 | 643 | 643 | 643 | 643 | 100 |
| 2024/08/13 | 650 | 651 | 641 | 641 | 3,100 |
| 2024/08/08 | 650 | 650 | 650 | 650 | 100 |
| 2024/08/07 | 649 | 649 | 601 | 620 | 1,000 |
| 2024/08/05 | 670 | 670 | 650 | 650 | 600 |
| 2024/08/02 | 685 | 685 | 680 | 680 | 400 |
| 2024/07/31 | 700 | 700 | 700 | 700 | 500 |
| 2024/07/30 | 689 | 689 | 687 | 687 | 600 |
| 2024/07/29 | 700 | 700 | 700 | 700 | 600 |
| 2024/07/26 | 705 | 705 | 690 | 700 | 300 |
| 2024/07/25 | 694 | 694 | 690 | 690 | 200 |
| 2024/07/24 | 708 | 709 | 708 | 709 | 500 |
| 2024/07/22 | 705 | 713 | 699 | 699 | 1,000 |
| 2024/07/19 | 701 | 720 | 701 | 720 | 800 |
| 2024/07/18 | 691 | 691 | 691 | 691 | 100 |
| 2024/07/17 | 710 | 710 | 692 | 710 | 1,700 |
| 2024/07/16 | 677 | 710 | 677 | 710 | 800 |
| 2024/07/12 | 694 | 695 | 694 | 695 | 1,000 |
| 2024/07/10 | 682 | 694 | 680 | 680 | 1,700 |
| 2024/07/08 | 666 | 682 | 666 | 682 | 700 |
| 2024/07/03 | 666 | 666 | 662 | 662 | 1,000 |
| 2024/07/02 | 663 | 663 | 663 | 663 | 100 |
| 2024/07/01 | 664 | 664 | 663 | 663 | 700 |
| 2024/06/28 | 680 | 680 | 680 | 680 | 100 |
| 2024/06/27 | 680 | 680 | 680 | 680 | 600 |
| 2024/06/26 | 680 | 680 | 680 | 680 | 300 |
| 2024/06/25 | 680 | 680 | 680 | 680 | 100 |
| 2024/06/24 | 690 | 690 | 690 | 690 | 300 |
| 2024/06/21 | 646 | 690 | 645 | 690 | 500 |
| 2024/06/20 | 650 | 685 | 646 | 646 | 1,000 |
| 2024/06/19 | 650 | 650 | 650 | 650 | 500 |
| 2024/06/18 | 645 | 650 | 645 | 650 | 600 |
| 2024/06/17 | 645 | 655 | 640 | 650 | 1,600 |
| 2024/06/14 | 665 | 665 | 645 | 645 | 1,100 |
| 2024/06/12 | 644 | 644 | 644 | 644 | 200 |
| 2024/06/11 | 644 | 644 | 644 | 644 | 300 |
| 2024/06/10 | 650 | 650 | 644 | 644 | 1,100 |
| 2024/06/07 | 650 | 650 | 650 | 650 | 300 |
| 2024/06/06 | 640 | 660 | 640 | 650 | 800 |
| 2024/06/05 | 625 | 650 | 625 | 640 | 3,100 |
| 2024/06/04 | 635 | 655 | 630 | 655 | 1,800 |
| 2024/06/03 | 675 | 675 | 675 | 675 | 100 |
| 2024/05/31 | 650 | 650 | 650 | 650 | 100 |
| 2024/05/30 | 640 | 640 | 640 | 640 | 100 |
| 2024/05/29 | 630 | 630 | 630 | 630 | 1,300 |
| 2024/05/27 | 630 | 630 | 630 | 630 | 400 |
| 2024/05/24 | 630 | 630 | 630 | 630 | 500 |
| 2024/05/23 | 630 | 630 | 630 | 630 | 300 |
| 2024/05/22 | 635 | 635 | 630 | 630 | 400 |
| 2024/05/21 | 630 | 640 | 630 | 630 | 400 |
| 2024/05/20 | 630 | 630 | 625 | 630 | 1,300 |
| 2024/05/17 | 630 | 630 | 630 | 630 | 200 |
| 2024/05/16 | 640 | 640 | 620 | 620 | 1,500 |
| 2024/05/15 | 650 | 650 | 650 | 650 | 700 |
| 2024/05/14 | 650 | 650 | 650 | 650 | 100 |
| 2024/05/13 | 641 | 645 | 641 | 645 | 200 |