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 |
---|---|---|---|---|---|
2018/12/28 | 1,102 | 1,155 | 1,050 | 1,090 | 12,100 |
2018/12/27 | 1,119 | 1,185 | 1,103 | 1,149 | 23,900 |
2018/12/26 | 1,011 | 1,144 | 1,011 | 1,119 | 26,100 |
2018/12/25 | 1,000 | 1,017 | 981 | 994 | 17,900 |
2018/12/21 | 1,068 | 1,110 | 1,006 | 1,097 | 23,300 |
2018/12/20 | 1,151 | 1,210 | 995 | 1,038 | 27,300 |
2018/12/19 | 1,100 | 1,200 | 1,057 | 1,195 | 27,100 |
2018/12/18 | 1,120 | 1,120 | 1,050 | 1,100 | 22,100 |
2018/12/17 | 1,325 | 1,325 | 1,077 | 1,125 | 34,300 |
2018/12/14 | 1,378 | 1,431 | 1,302 | 1,321 | 28,200 |
2018/12/13 | 1,313 | 1,399 | 1,295 | 1,377 | 21,500 |
2018/12/12 | 1,266 | 1,340 | 1,185 | 1,332 | 31,400 |
2018/12/11 | 1,400 | 1,445 | 1,265 | 1,266 | 44,500 |
2018/12/10 | 1,482 | 1,557 | 1,263 | 1,300 | 56,600 |
2018/12/07 | 1,554 | 1,600 | 1,478 | 1,478 | 45,800 |
2018/12/06 | 1,790 | 1,800 | 1,523 | 1,581 | 67,200 |
2018/12/05 | 1,708 | 1,897 | 1,708 | 1,742 | 61,500 |
2018/12/04 | 1,636 | 1,954 | 1,610 | 1,748 | 143,800 |
2018/12/03 | 1,860 | 1,871 | 1,600 | 1,600 | 76,600 |
2018/11/30 | 2,006 | 2,075 | 1,808 | 1,854 | 88,300 |
2018/11/29 | 2,147 | 2,147 | 1,880 | 1,946 | 87,200 |
2018/11/28 | 2,000 | 2,170 | 1,972 | 2,087 | 116,300 |
2018/11/27 | 2,278 | 2,470 | 1,979 | 1,979 | 190,600 |
2018/11/26 | 2,628 | 2,678 | 2,328 | 2,328 | 196,600 |
2018/11/22 | 3,000 | 3,120 | 2,600 | 2,828 | 95,100 |
2018/11/21 | 3,305 | 3,395 | 2,668 | 3,005 | 177,400 |
2018/11/20 | 2,500 | 2,905 | 2,457 | 2,905 | 131,500 |
2018/11/19 | 2,904 | 3,020 | 2,401 | 2,405 | 119,600 |
2018/11/16 | 2,100 | 2,650 | 1,999 | 2,554 | 109,400 |
2018/11/15 | 2,220 | 2,295 | 2,002 | 2,150 | 69,400 |
2018/11/14 | 1,825 | 1,990 | 1,722 | 1,899 | 46,700 |
2018/11/13 | 1,562 | 1,845 | 1,562 | 1,829 | 48,900 |
2018/11/12 | 1,960 | 2,160 | 1,602 | 1,602 | 131,600 |
2018/11/09 | 1,602 | 1,799 | 1,352 | 1,760 | 55,800 |
2018/11/08 | 1,615 | 1,740 | 1,563 | 1,599 | 46,500 |
2018/11/07 | 1,925 | 1,987 | 1,511 | 1,511 | 87,500 |
2018/11/06 | 1,739 | 2,099 | 1,610 | 1,890 | 173,500 |
2018/11/05 | 1,699 | 1,699 | 1,699 | 1,699 | 21,300 |
2018/11/02 | 1,399 | 1,399 | 1,398 | 1,399 | 37,900 |
2018/11/01 | 1,099 | 1,099 | 1,098 | 1,099 | 49,800 |
2018/10/31 | 799 | 949 | 799 | 949 | 37,400 |
2018/10/30 | 788 | 845 | 738 | 799 | 27,300 |
2018/10/29 | 720 | 762 | 720 | 728 | 2,500 |
2018/10/26 | 720 | 720 | 705 | 705 | 600 |
2018/10/25 | 712 | 732 | 702 | 725 | 5,200 |
2018/10/24 | 730 | 730 | 725 | 725 | 800 |
2018/10/23 | 713 | 730 | 711 | 730 | 900 |
2018/10/22 | 736 | 736 | 722 | 722 | 700 |
2018/10/19 | 749 | 772 | 734 | 736 | 2,900 |
2018/10/18 | 726 | 734 | 718 | 734 | 600 |
2018/10/17 | 728 | 743 | 713 | 743 | 1,700 |
2018/10/16 | 773 | 775 | 720 | 743 | 2,900 |
2018/10/15 | 755 | 775 | 755 | 765 | 2,200 |
2018/10/12 | 713 | 755 | 713 | 755 | 5,600 |
2018/10/11 | 650 | 715 | 650 | 715 | 5,800 |
2018/10/10 | 708 | 720 | 708 | 720 | 2,800 |
2018/10/09 | 680 | 709 | 680 | 709 | 900 |
2018/10/05 | 703 | 719 | 703 | 719 | 3,700 |
2018/10/04 | 713 | 715 | 703 | 715 | 2,700 |
2018/10/03 | 708 | 713 | 698 | 713 | 600 |
2018/10/02 | 712 | 712 | 709 | 709 | 800 |
2018/10/01 | 701 | 710 | 701 | 710 | 1,900 |
2018/09/28 | 692 | 708 | 692 | 701 | 2,700 |
2018/09/27 | 720 | 720 | 695 | 698 | 2,200 |
2018/09/26 | 685 | 720 | 684 | 720 | 9,900 |
2018/09/25 | 704 | 704 | 685 | 688 | 1,400 |
2018/09/21 | 705 | 719 | 704 | 719 | 1,200 |
2018/09/20 | 700 | 720 | 695 | 720 | 1,800 |
2018/09/19 | 693 | 712 | 692 | 710 | 1,300 |
2018/09/18 | 705 | 719 | 703 | 708 | 1,500 |
2018/09/14 | 743 | 743 | 699 | 710 | 3,100 |
2018/09/13 | 736 | 758 | 736 | 758 | 300 |
2018/09/12 | 736 | 768 | 729 | 751 | 2,000 |
2018/09/11 | 772 | 772 | 736 | 751 | 600 |
2018/09/10 | 785 | 785 | 744 | 779 | 1,200 |
2018/09/07 | 747 | 789 | 739 | 785 | 2,200 |
2018/09/06 | 725 | 748 | 720 | 747 | 1,500 |
2018/09/05 | 753 | 753 | 722 | 722 | 1,200 |
2018/09/04 | 736 | 754 | 717 | 754 | 2,100 |
2018/09/03 | 756 | 756 | 749 | 751 | 1,100 |
2018/08/31 | 760 | 779 | 750 | 778 | 1,900 |
2018/08/30 | 792 | 798 | 750 | 763 | 7,900 |
2018/08/29 | 792 | 792 | 778 | 779 | 1,100 |
2018/08/28 | 826 | 826 | 771 | 815 | 4,300 |
2018/08/27 | 810 | 810 | 779 | 795 | 2,800 |
2018/08/24 | 818 | 818 | 810 | 810 | 700 |
2018/08/23 | 787 | 805 | 756 | 805 | 1,400 |
2018/08/22 | 795 | 814 | 783 | 785 | 2,000 |
2018/08/21 | 825 | 830 | 786 | 810 | 2,100 |
2018/08/20 | 782 | 813 | 782 | 813 | 500 |
2018/08/17 | 778 | 844 | 778 | 812 | 2,200 |
2018/08/16 | 772 | 808 | 772 | 808 | 700 |
2018/08/15 | 820 | 820 | 787 | 787 | 2,900 |
2018/08/14 | 842 | 850 | 820 | 820 | 900 |
2018/08/13 | 798 | 841 | 798 | 841 | 3,600 |
2018/08/10 | 840 | 840 | 813 | 813 | 2,900 |
2018/08/09 | 828 | 839 | 812 | 839 | 1,500 |
2018/08/08 | 807 | 842 | 807 | 835 | 2,000 |
2018/08/07 | 822 | 841 | 805 | 805 | 4,400 |
2018/08/06 | 824 | 844 | 809 | 844 | 2,300 |
2018/08/03 | 845 | 874 | 830 | 845 | 3,000 |
2018/08/02 | 884 | 884 | 834 | 858 | 7,700 |
2018/08/01 | 866 | 888 | 853 | 874 | 13,400 |
2018/07/31 | 880 | 899 | 859 | 874 | 5,200 |
2018/07/30 | 900 | 910 | 856 | 910 | 12,100 |
2018/07/27 | 837 | 900 | 810 | 900 | 12,700 |
2018/07/26 | 792 | 850 | 792 | 837 | 21,900 |
2018/07/25 | 789 | 826 | 780 | 792 | 18,700 |
2018/07/24 | 853 | 855 | 781 | 783 | 23,100 |
2018/07/23 | 855 | 920 | 840 | 883 | 17,100 |
2018/07/20 | 902 | 1,020 | 840 | 930 | 195,000 |
2018/07/19 | 887 | 887 | 887 | 887 | 13,200 |
2018/07/18 | 742 | 753 | 737 | 737 | 2,000 |
2018/07/17 | 764 | 779 | 746 | 760 | 800 |
2018/07/13 | 785 | 785 | 762 | 764 | 2,200 |
2018/07/12 | 755 | 790 | 750 | 790 | 2,000 |
2018/07/11 | 842 | 852 | 762 | 785 | 12,200 |
2018/07/10 | 751 | 827 | 751 | 827 | 3,100 |
2018/07/09 | 788 | 788 | 735 | 750 | 3,700 |
2018/07/06 | 780 | 781 | 770 | 781 | 2,500 |
2018/07/05 | 781 | 781 | 780 | 780 | 2,300 |
2018/07/04 | 799 | 800 | 785 | 785 | 2,300 |
2018/07/03 | 790 | 805 | 790 | 800 | 1,600 |
2018/07/02 | 772 | 838 | 761 | 776 | 8,500 |
2018/06/29 | 737 | 737 | 737 | 737 | 200 |
2018/06/28 | 767 | 767 | 752 | 752 | 5,400 |
2018/06/27 | 760 | 762 | 760 | 762 | 1,400 |
2018/06/26 | 741 | 758 | 741 | 751 | 1,200 |
2018/06/25 | 762 | 792 | 725 | 768 | 7,900 |
2018/06/22 | 722 | 722 | 720 | 720 | 1,800 |
2018/06/21 | 720 | 720 | 720 | 720 | 3,000 |
2018/06/20 | 720 | 720 | 720 | 720 | 200 |
2018/06/19 | 736 | 736 | 695 | 722 | 6,600 |
2018/06/18 | 783 | 783 | 750 | 751 | 15,300 |
2018/06/15 | 764 | 785 | 755 | 768 | 11,800 |
2018/06/14 | 762 | 765 | 748 | 749 | 9,800 |
2018/06/13 | 740 | 763 | 740 | 748 | 3,300 |
2018/06/12 | 750 | 770 | 745 | 745 | 4,900 |
2018/06/11 | 725 | 755 | 725 | 745 | 4,000 |
2018/06/08 | 765 | 766 | 725 | 725 | 9,300 |
2018/06/07 | 750 | 766 | 737 | 764 | 20,400 |
2018/06/06 | 708 | 738 | 707 | 738 | 9,100 |
2018/06/05 | 700 | 720 | 700 | 708 | 1,200 |
2018/06/04 | 722 | 750 | 710 | 710 | 5,200 |
2018/06/01 | 705 | 715 | 691 | 707 | 1,900 |
2018/05/31 | 700 | 705 | 685 | 705 | 2,600 |
2018/05/30 | 683 | 702 | 681 | 682 | 3,100 |
2018/05/29 | 723 | 723 | 688 | 692 | 2,000 |
2018/05/28 | 725 | 725 | 725 | 725 | 100 |
2018/05/25 | 706 | 706 | 696 | 696 | 800 |
2018/05/24 | 715 | 715 | 707 | 707 | 3,000 |
2018/05/23 | 710 | 725 | 710 | 724 | 1,000 |
2018/05/22 | 706 | 725 | 706 | 725 | 600 |
2018/05/21 | 713 | 728 | 700 | 720 | 1,400 |
2018/05/18 | 675 | 745 | 663 | 710 | 10,600 |
2018/05/17 | 670 | 672 | 657 | 665 | 16,300 |
2018/05/16 | 659 | 659 | 659 | 659 | 100 |
2018/05/15 | 659 | 659 | 659 | 659 | 200 |
2018/05/14 | 658 | 680 | 657 | 657 | 1,800 |
2018/05/11 | 637 | 644 | 628 | 628 | 700 |
2018/05/10 | 667 | 667 | 647 | 647 | 500 |
2018/05/09 | 667 | 667 | 667 | 667 | 100 |
2018/05/08 | 649 | 669 | 646 | 667 | 4,300 |
2018/05/07 | 649 | 649 | 645 | 645 | 1,600 |
2018/05/02 | 646 | 650 | 646 | 647 | 300 |
2018/05/01 | 666 | 666 | 646 | 646 | 2,100 |
2018/04/27 | 683 | 683 | 660 | 660 | 2,100 |
2018/04/26 | 708 | 708 | 681 | 681 | 500 |
2018/04/25 | 681 | 720 | 678 | 678 | 2,600 |
2018/04/24 | 690 | 700 | 662 | 670 | 3,500 |
2018/04/23 | 687 | 705 | 685 | 705 | 800 |
2018/04/20 | 684 | 709 | 665 | 709 | 6,400 |
2018/04/19 | 708 | 732 | 689 | 699 | 7,900 |
2018/04/18 | 714 | 729 | 702 | 720 | 4,900 |
2018/04/17 | 681 | 749 | 679 | 716 | 15,400 |
2018/04/16 | 732 | 738 | 685 | 699 | 12,000 |
2018/04/13 | 689 | 715 | 660 | 702 | 16,800 |
2018/04/12 | 650 | 710 | 618 | 695 | 56,900 |
2018/04/11 | 615 | 635 | 600 | 610 | 21,700 |
2018/04/10 | 585 | 621 | 585 | 600 | 12,900 |
2018/04/09 | 565 | 566 | 565 | 565 | 1,100 |
2018/04/06 | 539 | 560 | 539 | 560 | 1,700 |
2018/04/05 | 528 | 538 | 528 | 538 | 400 |
2018/04/04 | 528 | 528 | 528 | 528 | 300 |
2018/04/03 | 524 | 538 | 523 | 538 | 1,100 |
2018/03/30 | 529 | 529 | 519 | 519 | 700 |
2018/03/29 | 527 | 527 | 527 | 527 | 500 |
2018/03/28 | 504 | 531 | 504 | 530 | 600 |
2018/03/27 | 505 | 505 | 498 | 498 | 600 |
2018/03/26 | 503 | 503 | 490 | 495 | 2,400 |
2018/03/23 | 503 | 503 | 503 | 503 | 100 |
2018/03/22 | 522 | 522 | 510 | 522 | 1,000 |
2018/03/20 | 507 | 515 | 498 | 502 | 2,200 |
2018/03/19 | 538 | 538 | 492 | 527 | 4,100 |
2018/03/16 | 539 | 545 | 538 | 538 | 2,300 |
2018/03/15 | 540 | 540 | 536 | 536 | 1,000 |
2018/03/14 | 552 | 552 | 533 | 537 | 1,600 |
2018/03/13 | 560 | 570 | 526 | 555 | 5,200 |
2018/03/12 | 599 | 609 | 553 | 560 | 5,500 |
2018/03/09 | 615 | 645 | 586 | 587 | 19,700 |
2018/03/08 | 548 | 548 | 545 | 545 | 1,500 |
2018/03/06 | 546 | 546 | 546 | 546 | 300 |
2018/03/05 | 548 | 548 | 547 | 547 | 200 |
2018/03/02 | 551 | 551 | 547 | 548 | 300 |
2018/03/01 | 549 | 551 | 549 | 551 | 2,200 |
2018/02/28 | 576 | 576 | 560 | 560 | 800 |
2018/02/27 | 590 | 595 | 576 | 576 | 1,300 |
2018/02/26 | 571 | 580 | 570 | 570 | 3,600 |
2018/02/23 | 545 | 545 | 532 | 541 | 1,800 |
2018/02/22 | 557 | 567 | 545 | 551 | 4,700 |
2018/02/21 | 550 | 560 | 550 | 553 | 1,900 |
2018/02/20 | 570 | 571 | 540 | 567 | 2,800 |
2018/02/15 | 590 | 590 | 590 | 590 | 1,000 |
2018/02/13 | 590 | 595 | 580 | 595 | 1,900 |
2018/02/09 | 550 | 590 | 550 | 590 | 2,000 |
2018/02/08 | 600 | 600 | 600 | 600 | 100 |
2018/02/07 | 655 | 655 | 595 | 595 | 600 |
2018/02/06 | 589 | 589 | 560 | 585 | 2,200 |
2018/02/05 | 589 | 590 | 581 | 589 | 3,000 |
2018/02/02 | 643 | 643 | 615 | 615 | 2,500 |
2018/02/01 | 655 | 655 | 641 | 641 | 1,200 |
2018/01/30 | 685 | 685 | 675 | 675 | 1,200 |
2018/01/29 | 698 | 700 | 690 | 700 | 800 |
2018/01/25 | 700 | 701 | 698 | 698 | 1,000 |
2018/01/24 | 709 | 715 | 709 | 709 | 2,700 |
2018/01/23 | 729 | 729 | 704 | 728 | 700 |
2018/01/22 | 680 | 729 | 680 | 729 | 2,100 |
2018/01/19 | 696 | 707 | 660 | 660 | 2,100 |
2018/01/18 | 680 | 730 | 680 | 729 | 2,600 |
2018/01/17 | 706 | 719 | 680 | 690 | 1,400 |
2018/01/16 | 675 | 710 | 675 | 690 | 3,000 |
2018/01/15 | 630 | 665 | 630 | 665 | 1,600 |
2018/01/12 | 606 | 631 | 606 | 630 | 2,500 |
2018/01/10 | 609 | 609 | 601 | 601 | 200 |
2018/01/09 | 589 | 600 | 588 | 600 | 5,700 |
2018/01/05 | 582 | 588 | 582 | 588 | 200 |
2018/01/04 | 570 | 572 | 570 | 572 | 900 |