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 |
---|---|---|---|---|---|
2016/12/30 | 400 | 400 | 400 | 400 | 100 |
2016/12/28 | 388 | 388 | 388 | 388 | 1,400 |
2016/12/27 | 395 | 395 | 388 | 388 | 900 |
2016/12/26 | 385 | 387 | 385 | 387 | 2,000 |
2016/12/22 | 387 | 390 | 387 | 390 | 3,300 |
2016/12/21 | 388 | 388 | 387 | 387 | 2,300 |
2016/12/20 | 388 | 388 | 386 | 388 | 9,200 |
2016/12/19 | 414 | 414 | 391 | 394 | 1,000 |
2016/12/15 | 413 | 417 | 413 | 415 | 1,200 |
2016/12/14 | 414 | 414 | 410 | 410 | 800 |
2016/12/13 | 414 | 414 | 414 | 414 | 200 |
2016/12/12 | 413 | 417 | 413 | 413 | 2,200 |
2016/12/09 | 414 | 414 | 413 | 413 | 600 |
2016/12/07 | 415 | 415 | 415 | 415 | 1,500 |
2016/12/06 | 414 | 415 | 414 | 415 | 1,000 |
2016/12/05 | 413 | 413 | 413 | 413 | 100 |
2016/12/02 | 411 | 416 | 401 | 413 | 1,400 |
2016/12/01 | 415 | 415 | 415 | 415 | 400 |
2016/11/30 | 415 | 415 | 415 | 415 | 100 |
2016/11/29 | 415 | 415 | 415 | 415 | 1,000 |
2016/11/28 | 419 | 419 | 407 | 415 | 1,000 |
2016/11/25 | 428 | 428 | 404 | 404 | 800 |
2016/11/24 | 406 | 428 | 406 | 428 | 1,400 |
2016/11/22 | 414 | 422 | 414 | 422 | 1,300 |
2016/11/21 | 402 | 412 | 402 | 412 | 600 |
2016/11/18 | 401 | 410 | 401 | 410 | 2,100 |
2016/11/17 | 405 | 405 | 405 | 405 | 600 |
2016/11/16 | 422 | 422 | 405 | 405 | 300 |
2016/11/15 | 402 | 422 | 402 | 422 | 1,100 |
2016/11/11 | 422 | 425 | 422 | 422 | 700 |
2016/11/10 | 394 | 422 | 394 | 422 | 2,400 |
2016/11/09 | 383 | 394 | 361 | 394 | 400 |
2016/11/08 | 390 | 401 | 390 | 401 | 200 |
2016/11/07 | 406 | 406 | 390 | 395 | 400 |
2016/11/02 | 406 | 406 | 406 | 406 | 100 |
2016/11/01 | 406 | 406 | 406 | 406 | 100 |
2016/10/31 | 404 | 404 | 398 | 398 | 700 |
2016/10/28 | 419 | 419 | 404 | 404 | 200 |
2016/10/27 | 410 | 418 | 410 | 418 | 2,400 |
2016/10/24 | 404 | 410 | 398 | 410 | 4,400 |
2016/10/21 | 420 | 420 | 417 | 420 | 3,500 |
2016/10/20 | 415 | 420 | 415 | 420 | 1,300 |
2016/10/19 | 405 | 419 | 402 | 419 | 1,100 |
2016/10/18 | 410 | 420 | 410 | 419 | 1,300 |
2016/10/17 | 410 | 412 | 404 | 412 | 500 |
2016/10/14 | 407 | 417 | 407 | 417 | 600 |
2016/10/13 | 430 | 430 | 420 | 429 | 700 |
2016/10/12 | 404 | 430 | 404 | 430 | 500 |
2016/10/11 | 430 | 430 | 418 | 420 | 2,400 |
2016/10/07 | 389 | 420 | 389 | 420 | 4,700 |
2016/10/06 | 397 | 397 | 397 | 397 | 100 |
2016/10/05 | 389 | 389 | 389 | 389 | 100 |
2016/10/04 | 385 | 390 | 385 | 390 | 1,500 |
2016/10/03 | 391 | 393 | 391 | 393 | 300 |
2016/09/30 | 415 | 415 | 415 | 415 | 500 |
2016/09/29 | 401 | 413 | 393 | 413 | 3,900 |
2016/09/28 | 393 | 393 | 393 | 393 | 200 |
2016/09/27 | 386 | 387 | 386 | 387 | 300 |
2016/09/26 | 386 | 386 | 386 | 386 | 300 |
2016/09/23 | 367 | 380 | 367 | 380 | 1,000 |
2016/09/21 | 375 | 375 | 375 | 375 | 100 |
2016/09/20 | 375 | 376 | 375 | 376 | 300 |
2016/09/16 | 374 | 383 | 374 | 383 | 2,000 |
2016/09/15 | 382 | 390 | 382 | 390 | 200 |
2016/09/14 | 382 | 390 | 382 | 390 | 300 |
2016/09/13 | 382 | 390 | 382 | 390 | 2,200 |
2016/09/12 | 407 | 407 | 406 | 406 | 1,400 |
2016/09/09 | 370 | 410 | 361 | 407 | 4,500 |
2016/09/08 | 377 | 377 | 370 | 372 | 4,100 |
2016/09/07 | 415 | 415 | 366 | 381 | 10,300 |
2016/09/06 | 417 | 417 | 417 | 417 | 100 |
2016/09/05 | 413 | 413 | 409 | 409 | 2,000 |
2016/09/02 | 415 | 415 | 415 | 415 | 200 |
2016/08/31 | 418 | 423 | 395 | 423 | 6,100 |
2016/08/30 | 418 | 421 | 418 | 421 | 300 |
2016/08/29 | 430 | 430 | 430 | 430 | 1,200 |
2016/08/26 | 434 | 448 | 432 | 442 | 600 |
2016/08/25 | 422 | 429 | 422 | 429 | 800 |
2016/08/24 | 415 | 422 | 414 | 422 | 500 |
2016/08/23 | 422 | 422 | 415 | 418 | 400 |
2016/08/22 | 423 | 427 | 415 | 422 | 2,300 |
2016/08/19 | 424 | 428 | 424 | 428 | 300 |
2016/08/18 | 442 | 450 | 414 | 423 | 4,400 |
2016/08/16 | 457 | 460 | 457 | 458 | 300 |
2016/08/15 | 470 | 470 | 470 | 470 | 1,300 |
2016/08/12 | 466 | 470 | 466 | 470 | 200 |
2016/08/10 | 460 | 466 | 460 | 466 | 1,000 |
2016/08/08 | 460 | 460 | 460 | 460 | 100 |
2016/08/05 | 460 | 460 | 460 | 460 | 100 |
2016/08/04 | 461 | 461 | 461 | 461 | 200 |
2016/08/03 | 459 | 459 | 459 | 459 | 100 |
2016/08/02 | 474 | 474 | 474 | 474 | 600 |
2016/07/29 | 475 | 475 | 475 | 475 | 100 |
2016/07/28 | 480 | 480 | 475 | 475 | 1,500 |
2016/07/27 | 475 | 475 | 475 | 475 | 400 |
2016/07/26 | 471 | 475 | 461 | 475 | 2,400 |
2016/07/25 | 472 | 477 | 461 | 476 | 1,600 |
2016/07/22 | 480 | 480 | 472 | 472 | 400 |
2016/07/19 | 503 | 503 | 503 | 503 | 100 |
2016/07/15 | 481 | 498 | 478 | 498 | 1,100 |
2016/07/14 | 473 | 473 | 473 | 473 | 100 |
2016/07/13 | 471 | 471 | 461 | 461 | 300 |
2016/07/12 | 460 | 460 | 460 | 460 | 400 |
2016/07/08 | 465 | 465 | 457 | 457 | 300 |
2016/07/07 | 465 | 465 | 465 | 465 | 600 |
2016/07/05 | 488 | 488 | 463 | 463 | 200 |
2016/07/01 | 469 | 484 | 460 | 484 | 1,300 |
2016/06/29 | 450 | 471 | 450 | 471 | 300 |
2016/06/28 | 437 | 450 | 437 | 450 | 400 |
2016/06/24 | 464 | 464 | 436 | 436 | 1,700 |
2016/06/23 | 456 | 456 | 456 | 456 | 100 |
2016/06/22 | 458 | 458 | 458 | 458 | 500 |
2016/06/20 | 464 | 464 | 460 | 460 | 300 |
2016/06/17 | 461 | 485 | 461 | 485 | 11,100 |
2016/06/16 | 462 | 462 | 462 | 462 | 400 |
2016/06/14 | 499 | 499 | 480 | 480 | 1,600 |
2016/06/13 | 504 | 504 | 504 | 504 | 100 |
2016/06/10 | 490 | 490 | 490 | 490 | 200 |
2016/06/09 | 510 | 510 | 490 | 490 | 200 |
2016/06/08 | 486 | 500 | 486 | 500 | 1,200 |
2016/06/07 | 494 | 494 | 494 | 494 | 100 |
2016/06/06 | 491 | 491 | 486 | 486 | 400 |
2016/06/02 | 510 | 510 | 500 | 509 | 2,400 |
2016/06/01 | 509 | 528 | 498 | 500 | 11,300 |
2016/05/31 | 503 | 513 | 500 | 510 | 400 |
2016/05/30 | 498 | 498 | 495 | 495 | 1,400 |
2016/05/27 | 495 | 495 | 495 | 495 | 200 |
2016/05/26 | 530 | 530 | 488 | 495 | 1,600 |
2016/05/25 | 500 | 600 | 500 | 530 | 7,100 |
2016/05/24 | 500 | 500 | 500 | 500 | 600 |
2016/05/23 | 477 | 494 | 477 | 494 | 1,200 |
2016/05/20 | 494 | 494 | 493 | 493 | 200 |
2016/05/19 | 486 | 486 | 486 | 486 | 100 |
2016/05/18 | 482 | 482 | 478 | 478 | 900 |
2016/05/17 | 500 | 500 | 500 | 500 | 700 |
2016/05/12 | 500 | 500 | 500 | 500 | 100 |
2016/05/11 | 500 | 500 | 482 | 485 | 300 |
2016/05/10 | 497 | 511 | 496 | 500 | 5,800 |
2016/05/09 | 497 | 497 | 497 | 497 | 100 |
2016/05/02 | 490 | 498 | 490 | 498 | 200 |
2016/04/28 | 490 | 490 | 467 | 467 | 500 |
2016/04/27 | 500 | 500 | 466 | 466 | 1,100 |
2016/04/25 | 500 | 500 | 500 | 500 | 1,200 |
2016/04/22 | 471 | 472 | 471 | 471 | 300 |
2016/04/18 | 470 | 495 | 470 | 495 | 300 |
2016/04/15 | 464 | 496 | 464 | 496 | 700 |
2016/04/14 | 456 | 456 | 456 | 456 | 100 |
2016/04/13 | 448 | 448 | 448 | 448 | 300 |
2016/04/12 | 455 | 455 | 439 | 440 | 2,900 |
2016/04/11 | 480 | 480 | 456 | 456 | 1,000 |
2016/04/08 | 460 | 480 | 443 | 480 | 2,900 |
2016/04/07 | 492 | 492 | 492 | 492 | 100 |
2016/04/06 | 504 | 504 | 459 | 483 | 2,100 |
2016/04/05 | 456 | 456 | 456 | 456 | 400 |
2016/04/04 | 486 | 486 | 455 | 455 | 200 |
2016/04/01 | 476 | 476 | 470 | 470 | 300 |
2016/03/31 | 505 | 505 | 480 | 490 | 10,700 |
2016/03/30 | 510 | 510 | 499 | 500 | 1,200 |
2016/03/28 | 520 | 520 | 520 | 520 | 900 |
2016/03/25 | 510 | 520 | 502 | 520 | 400 |
2016/03/24 | 529 | 540 | 529 | 540 | 200 |
2016/03/22 | 520 | 520 | 510 | 510 | 200 |
2016/03/18 | 510 | 513 | 510 | 513 | 200 |
2016/03/17 | 512 | 517 | 512 | 517 | 1,800 |
2016/03/16 | 517 | 517 | 517 | 517 | 100 |
2016/03/15 | 495 | 495 | 491 | 491 | 200 |
2016/03/14 | 490 | 495 | 490 | 495 | 600 |
2016/03/11 | 495 | 496 | 490 | 490 | 800 |
2016/03/10 | 503 | 503 | 495 | 495 | 800 |
2016/03/09 | 491 | 499 | 491 | 495 | 600 |
2016/03/07 | 525 | 535 | 490 | 510 | 2,400 |
2016/03/04 | 514 | 525 | 514 | 525 | 900 |
2016/03/03 | 530 | 544 | 530 | 544 | 500 |
2016/03/02 | 554 | 554 | 554 | 554 | 300 |
2016/03/01 | 540 | 540 | 491 | 517 | 1,000 |
2016/02/29 | 506 | 550 | 506 | 540 | 4,100 |
2016/02/26 | 518 | 518 | 474 | 506 | 500 |
2016/02/25 | 500 | 512 | 500 | 512 | 1,400 |
2016/02/24 | 473 | 490 | 473 | 490 | 300 |
2016/02/23 | 466 | 474 | 466 | 466 | 700 |
2016/02/22 | 500 | 500 | 500 | 500 | 100 |
2016/02/18 | 500 | 500 | 500 | 500 | 200 |
2016/02/17 | 500 | 500 | 499 | 500 | 2,100 |
2016/02/15 | 427 | 482 | 427 | 482 | 2,500 |
2016/02/12 | 419 | 459 | 419 | 459 | 4,700 |
2016/02/10 | 492 | 492 | 443 | 443 | 4,800 |
2016/02/09 | 491 | 491 | 491 | 491 | 200 |
2016/02/05 | 515 | 515 | 500 | 500 | 700 |
2016/02/04 | 511 | 511 | 511 | 511 | 100 |
2016/02/03 | 520 | 520 | 501 | 520 | 1,300 |
2016/02/02 | 524 | 524 | 520 | 520 | 400 |
2016/01/29 | 519 | 520 | 519 | 520 | 1,700 |
2016/01/28 | 520 | 520 | 520 | 520 | 100 |
2016/01/27 | 510 | 520 | 500 | 520 | 2,600 |
2016/01/26 | 509 | 510 | 509 | 510 | 7,200 |
2016/01/25 | 507 | 507 | 507 | 507 | 1,300 |
2016/01/22 | 482 | 508 | 482 | 508 | 2,400 |
2016/01/19 | 510 | 519 | 510 | 519 | 500 |
2016/01/18 | 500 | 510 | 499 | 510 | 2,100 |
2016/01/15 | 483 | 513 | 483 | 510 | 3,700 |
2016/01/14 | 503 | 503 | 472 | 499 | 2,900 |
2016/01/13 | 510 | 513 | 510 | 513 | 300 |
2016/01/12 | 530 | 530 | 500 | 500 | 5,100 |
2016/01/08 | 500 | 500 | 500 | 500 | 1,000 |
2016/01/07 | 514 | 514 | 501 | 501 | 1,000 |
2016/01/06 | 541 | 547 | 540 | 540 | 1,700 |
2016/01/05 | 511 | 511 | 511 | 511 | 100 |
2016/01/04 | 512 | 520 | 512 | 518 | 800 |