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 |
---|---|---|---|---|---|
2017/12/29 | 595 | 599 | 590 | 590 | 8,000 |
2017/12/28 | 601 | 615 | 598 | 598 | 2,500 |
2017/12/27 | 639 | 639 | 602 | 605 | 7,200 |
2017/12/26 | 643 | 643 | 630 | 640 | 6,400 |
2017/12/25 | 621 | 692 | 621 | 690 | 12,400 |
2017/12/21 | 612 | 612 | 612 | 612 | 1,100 |
2017/12/20 | 619 | 619 | 613 | 613 | 300 |
2017/12/19 | 630 | 630 | 618 | 623 | 2,600 |
2017/12/18 | 623 | 623 | 619 | 619 | 800 |
2017/12/14 | 619 | 633 | 619 | 633 | 200 |
2017/12/13 | 639 | 639 | 639 | 639 | 100 |
2017/12/12 | 630 | 630 | 630 | 630 | 100 |
2017/12/11 | 630 | 630 | 630 | 630 | 100 |
2017/12/08 | 622 | 625 | 618 | 625 | 400 |
2017/12/07 | 669 | 669 | 622 | 622 | 1,700 |
2017/12/06 | 650 | 650 | 650 | 650 | 300 |
2017/12/05 | 669 | 669 | 669 | 669 | 700 |
2017/12/04 | 669 | 669 | 669 | 669 | 100 |
2017/12/01 | 669 | 669 | 669 | 669 | 2,300 |
2017/11/30 | 660 | 660 | 660 | 660 | 100 |
2017/11/29 | 626 | 631 | 625 | 625 | 1,000 |
2017/11/28 | 621 | 626 | 617 | 626 | 300 |
2017/11/27 | 631 | 670 | 631 | 660 | 2,700 |
2017/11/24 | 611 | 631 | 611 | 631 | 200 |
2017/11/22 | 630 | 630 | 630 | 630 | 300 |
2017/11/21 | 633 | 633 | 630 | 630 | 1,000 |
2017/11/20 | 638 | 638 | 623 | 623 | 400 |
2017/11/17 | 620 | 620 | 618 | 618 | 700 |
2017/11/16 | 598 | 614 | 598 | 614 | 500 |
2017/11/15 | 610 | 610 | 598 | 598 | 200 |
2017/11/14 | 610 | 610 | 610 | 610 | 400 |
2017/11/13 | 600 | 610 | 592 | 610 | 7,500 |
2017/11/10 | 597 | 597 | 597 | 597 | 4,600 |
2017/11/09 | 586 | 610 | 586 | 597 | 6,100 |
2017/11/08 | 590 | 600 | 590 | 600 | 800 |
2017/11/07 | 590 | 600 | 585 | 600 | 2,400 |
2017/11/06 | 585 | 610 | 580 | 610 | 7,700 |
2017/11/02 | 600 | 600 | 600 | 600 | 3,000 |
2017/10/31 | 601 | 601 | 600 | 600 | 1,900 |
2017/10/30 | 618 | 618 | 598 | 601 | 2,100 |
2017/10/27 | 630 | 634 | 600 | 634 | 3,000 |
2017/10/25 | 615 | 680 | 615 | 630 | 8,600 |
2017/10/24 | 610 | 615 | 610 | 615 | 2,900 |
2017/10/23 | 600 | 610 | 590 | 610 | 1,500 |
2017/10/20 | 615 | 615 | 600 | 600 | 500 |
2017/10/19 | 615 | 615 | 590 | 605 | 2,100 |
2017/10/17 | 595 | 595 | 595 | 595 | 2,400 |
2017/10/16 | 612 | 612 | 595 | 595 | 1,200 |
2017/10/13 | 605 | 605 | 605 | 605 | 900 |
2017/10/12 | 588 | 595 | 575 | 595 | 1,300 |
2017/10/11 | 588 | 588 | 588 | 588 | 200 |
2017/10/10 | 628 | 628 | 588 | 588 | 900 |
2017/10/06 | 600 | 630 | 600 | 630 | 2,700 |
2017/10/05 | 584 | 584 | 584 | 584 | 200 |
2017/10/04 | 563 | 574 | 563 | 574 | 600 |
2017/10/03 | 568 | 568 | 568 | 568 | 500 |
2017/10/02 | 595 | 605 | 595 | 602 | 3,800 |
2017/09/29 | 558 | 558 | 550 | 550 | 1,000 |
2017/09/28 | 558 | 558 | 558 | 558 | 700 |
2017/09/27 | 558 | 558 | 538 | 548 | 3,000 |
2017/09/26 | 558 | 558 | 558 | 558 | 100 |
2017/09/25 | 559 | 559 | 559 | 559 | 100 |
2017/09/22 | 559 | 560 | 542 | 559 | 5,000 |
2017/09/21 | 590 | 590 | 579 | 579 | 1,300 |
2017/09/20 | 590 | 590 | 590 | 590 | 200 |
2017/09/19 | 630 | 630 | 620 | 620 | 2,000 |
2017/09/15 | 620 | 620 | 620 | 620 | 1,000 |
2017/09/14 | 600 | 600 | 579 | 579 | 1,300 |
2017/09/13 | 574 | 574 | 555 | 555 | 1,300 |
2017/09/12 | 575 | 575 | 574 | 574 | 500 |
2017/09/11 | 565 | 574 | 565 | 574 | 200 |
2017/09/08 | 561 | 565 | 561 | 565 | 500 |
2017/09/07 | 561 | 561 | 561 | 561 | 100 |
2017/09/06 | 559 | 559 | 559 | 559 | 200 |
2017/09/05 | 560 | 560 | 530 | 558 | 1,400 |
2017/09/04 | 540 | 551 | 540 | 551 | 1,800 |
2017/09/01 | 550 | 550 | 533 | 550 | 1,500 |
2017/08/31 | 546 | 590 | 540 | 550 | 1,700 |
2017/08/29 | 520 | 523 | 513 | 523 | 1,700 |
2017/08/28 | 550 | 550 | 525 | 530 | 2,300 |
2017/08/25 | 540 | 545 | 527 | 545 | 900 |
2017/08/24 | 550 | 560 | 545 | 545 | 1,800 |
2017/08/23 | 534 | 553 | 534 | 553 | 500 |
2017/08/22 | 545 | 545 | 532 | 534 | 1,500 |
2017/08/21 | 547 | 547 | 530 | 545 | 2,100 |
2017/08/18 | 567 | 567 | 567 | 567 | 200 |
2017/08/17 | 537 | 567 | 527 | 567 | 900 |
2017/08/16 | 542 | 542 | 542 | 542 | 200 |
2017/08/15 | 572 | 572 | 562 | 562 | 400 |
2017/08/14 | 555 | 570 | 550 | 552 | 2,300 |
2017/08/10 | 610 | 610 | 560 | 610 | 1,000 |
2017/08/09 | 580 | 610 | 495 | 610 | 19,400 |
2017/08/08 | 610 | 610 | 540 | 590 | 5,800 |
2017/08/07 | 640 | 640 | 588 | 610 | 17,800 |
2017/08/04 | 620 | 620 | 550 | 600 | 7,200 |
2017/08/03 | 541 | 554 | 540 | 540 | 7,100 |
2017/08/02 | 539 | 540 | 490 | 539 | 5,000 |
2017/08/01 | 463 | 520 | 463 | 520 | 2,400 |
2017/07/31 | 500 | 500 | 487 | 487 | 4,400 |
2017/07/28 | 474 | 500 | 466 | 500 | 9,200 |
2017/07/27 | 435 | 466 | 435 | 466 | 1,400 |
2017/07/26 | 427 | 427 | 427 | 427 | 100 |
2017/07/25 | 427 | 427 | 427 | 427 | 700 |
2017/07/20 | 429 | 429 | 429 | 429 | 100 |
2017/07/19 | 435 | 437 | 435 | 437 | 600 |
2017/07/18 | 453 | 453 | 430 | 430 | 1,600 |
2017/07/13 | 460 | 460 | 460 | 460 | 3,600 |
2017/07/12 | 446 | 460 | 446 | 460 | 1,100 |
2017/07/11 | 446 | 446 | 446 | 446 | 900 |
2017/07/10 | 446 | 446 | 446 | 446 | 400 |
2017/07/07 | 421 | 422 | 421 | 422 | 200 |
2017/07/06 | 440 | 443 | 421 | 421 | 1,600 |
2017/07/05 | 432 | 441 | 432 | 441 | 300 |
2017/06/29 | 432 | 432 | 432 | 432 | 100 |
2017/06/28 | 434 | 434 | 424 | 424 | 1,100 |
2017/06/27 | 434 | 434 | 434 | 434 | 100 |
2017/06/26 | 418 | 418 | 418 | 418 | 200 |
2017/06/23 | 426 | 426 | 413 | 413 | 3,600 |
2017/06/22 | 431 | 431 | 426 | 428 | 300 |
2017/06/21 | 432 | 432 | 432 | 432 | 100 |
2017/06/20 | 445 | 445 | 430 | 430 | 400 |
2017/06/19 | 422 | 446 | 422 | 446 | 900 |
2017/06/16 | 425 | 425 | 425 | 425 | 100 |
2017/06/14 | 433 | 433 | 433 | 433 | 100 |
2017/06/13 | 432 | 432 | 432 | 432 | 500 |
2017/06/09 | 432 | 432 | 432 | 432 | 300 |
2017/06/07 | 448 | 448 | 448 | 448 | 4,400 |
2017/06/05 | 449 | 449 | 449 | 449 | 200 |
2017/06/01 | 434 | 452 | 434 | 448 | 900 |
2017/05/30 | 430 | 450 | 430 | 450 | 500 |
2017/05/29 | 485 | 485 | 426 | 426 | 5,100 |
2017/05/26 | 484 | 484 | 484 | 484 | 1,000 |
2017/05/25 | 448 | 466 | 448 | 466 | 2,900 |
2017/05/24 | 448 | 450 | 448 | 450 | 3,200 |
2017/05/22 | 448 | 448 | 448 | 448 | 200 |
2017/05/19 | 450 | 450 | 448 | 448 | 5,600 |
2017/05/18 | 450 | 450 | 450 | 450 | 300 |
2017/05/17 | 448 | 450 | 448 | 450 | 5,000 |
2017/05/16 | 448 | 450 | 448 | 450 | 5,200 |
2017/05/15 | 449 | 457 | 421 | 421 | 5,700 |
2017/05/11 | 420 | 420 | 410 | 410 | 3,900 |
2017/05/10 | 398 | 411 | 398 | 411 | 1,400 |
2017/05/09 | 391 | 391 | 391 | 391 | 500 |
2017/05/08 | 387 | 399 | 380 | 399 | 2,200 |
2017/05/01 | 382 | 387 | 382 | 386 | 900 |
2017/04/28 | 381 | 381 | 381 | 381 | 200 |
2017/04/25 | 372 | 378 | 372 | 373 | 1,000 |
2017/04/24 | 381 | 381 | 381 | 381 | 100 |
2017/04/21 | 386 | 386 | 374 | 381 | 2,100 |
2017/04/20 | 393 | 396 | 389 | 389 | 1,900 |
2017/04/19 | 399 | 411 | 390 | 404 | 4,000 |
2017/04/18 | 391 | 396 | 380 | 396 | 4,500 |
2017/04/17 | 410 | 410 | 374 | 383 | 13,300 |
2017/04/14 | 402 | 450 | 384 | 450 | 24,200 |
2017/04/13 | 372 | 372 | 369 | 370 | 1,300 |
2017/04/12 | 388 | 388 | 388 | 388 | 100 |
2017/04/11 | 390 | 390 | 390 | 390 | 800 |
2017/04/10 | 373 | 390 | 373 | 390 | 1,200 |
2017/04/07 | 373 | 373 | 373 | 373 | 600 |
2017/04/06 | 375 | 375 | 375 | 375 | 100 |
2017/04/04 | 381 | 381 | 381 | 381 | 200 |
2017/03/31 | 387 | 387 | 387 | 387 | 100 |
2017/03/30 | 395 | 395 | 371 | 371 | 1,200 |
2017/03/29 | 395 | 395 | 395 | 395 | 100 |
2017/03/28 | 387 | 387 | 387 | 387 | 500 |
2017/03/27 | 386 | 386 | 386 | 386 | 100 |
2017/03/23 | 381 | 395 | 381 | 384 | 700 |
2017/03/22 | 389 | 389 | 389 | 389 | 100 |
2017/03/21 | 389 | 389 | 389 | 389 | 100 |
2017/03/16 | 390 | 390 | 390 | 390 | 200 |
2017/03/14 | 398 | 398 | 398 | 398 | 200 |
2017/03/13 | 398 | 398 | 398 | 398 | 100 |
2017/03/07 | 395 | 397 | 395 | 395 | 900 |
2017/03/06 | 416 | 416 | 403 | 403 | 800 |
2017/03/03 | 400 | 400 | 400 | 400 | 100 |
2017/03/01 | 395 | 412 | 395 | 412 | 600 |
2017/02/28 | 395 | 398 | 390 | 390 | 3,900 |
2017/02/27 | 395 | 395 | 393 | 393 | 200 |
2017/02/24 | 392 | 395 | 391 | 392 | 1,100 |
2017/02/23 | 391 | 400 | 391 | 391 | 1,000 |
2017/02/21 | 374 | 391 | 374 | 391 | 1,900 |
2017/02/20 | 393 | 393 | 390 | 390 | 600 |
2017/02/17 | 395 | 395 | 395 | 395 | 3,100 |
2017/02/16 | 398 | 398 | 398 | 398 | 100 |
2017/02/15 | 397 | 397 | 397 | 397 | 100 |
2017/02/14 | 397 | 397 | 396 | 396 | 3,600 |
2017/02/13 | 396 | 396 | 396 | 396 | 100 |
2017/02/10 | 395 | 395 | 395 | 395 | 100 |
2017/02/09 | 399 | 399 | 393 | 393 | 200 |
2017/02/08 | 400 | 400 | 400 | 400 | 100 |
2017/02/06 | 397 | 397 | 397 | 397 | 100 |
2017/02/02 | 400 | 401 | 400 | 401 | 1,100 |
2017/02/01 | 400 | 400 | 395 | 395 | 500 |
2017/01/31 | 401 | 401 | 398 | 398 | 1,300 |
2017/01/30 | 400 | 400 | 400 | 400 | 200 |
2017/01/27 | 396 | 396 | 396 | 396 | 500 |
2017/01/24 | 388 | 388 | 388 | 388 | 100 |
2017/01/23 | 386 | 390 | 386 | 390 | 800 |
2017/01/20 | 387 | 387 | 386 | 386 | 200 |
2017/01/19 | 390 | 390 | 390 | 390 | 100 |
2017/01/18 | 388 | 388 | 380 | 382 | 1,300 |
2017/01/17 | 384 | 384 | 384 | 384 | 1,000 |
2017/01/16 | 392 | 392 | 392 | 392 | 200 |
2017/01/13 | 388 | 404 | 388 | 404 | 1,500 |
2017/01/12 | 402 | 402 | 391 | 400 | 700 |
2017/01/11 | 401 | 401 | 400 | 401 | 2,100 |
2017/01/10 | 400 | 401 | 400 | 401 | 1,200 |
2017/01/06 | 391 | 400 | 385 | 400 | 1,000 |
2017/01/05 | 394 | 394 | 391 | 391 | 1,600 |