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

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
2019/12/30 1,375 1,445 1,375 1,445 800
2019/12/27 1,420 1,469 1,365 1,399 3,600
2019/12/26 1,360 1,440 1,330 1,420 2,800
2019/12/25 1,310 1,450 1,310 1,450 14,400
2019/12/24 1,438 1,483 1,340 1,370 3,900
2019/12/23 1,500 1,500 1,421 1,451 3,200
2019/12/20 1,461 1,500 1,436 1,500 1,900
2019/12/19 1,464 1,500 1,460 1,500 1,000
2019/12/18 1,485 1,504 1,455 1,504 2,600
2019/12/17 1,495 1,520 1,473 1,518 5,400
2019/12/16 1,535 1,540 1,455 1,535 15,000
2019/12/13 1,422 1,536 1,418 1,536 32,200
2019/12/12 1,400 1,400 1,365 1,395 900
2019/12/11 1,410 1,435 1,333 1,400 13,700
2019/12/10 1,410 1,410 1,380 1,410 5,300
2019/12/09 1,380 1,450 1,362 1,410 29,900
2019/12/06 1,317 1,380 1,295 1,380 9,600
2019/12/05 1,329 1,375 1,329 1,375 7,200
2019/12/04 1,358 1,358 1,231 1,329 9,000
2019/12/03 1,360 1,387 1,290 1,360 10,400
2019/12/02 1,230 1,400 1,225 1,330 38,000
2019/11/29 1,200 1,260 1,150 1,260 5,600
2019/11/28 1,190 1,225 1,135 1,200 4,700
2019/11/27 1,130 1,200 1,095 1,199 9,900
2019/11/26 1,084 1,130 1,082 1,130 2,300
2019/11/25 1,050 1,150 1,031 1,085 8,400
2019/11/22 1,040 1,075 1,039 1,075 1,100
2019/11/21 1,080 1,080 1,080 1,080 1,000
2019/11/19 1,052 1,075 1,046 1,069 500
2019/11/18 1,058 1,083 1,051 1,082 1,400
2019/11/15 1,088 1,088 1,088 1,088 100
2019/11/14 1,070 1,095 1,060 1,089 1,600
2019/11/13 1,050 1,100 1,050 1,100 3,500
2019/11/12 1,080 1,080 1,034 1,079 600
2019/11/11 1,085 1,085 1,055 1,085 1,500
2019/11/08 1,100 1,100 1,086 1,086 200
2019/11/07 1,114 1,114 1,048 1,104 3,000
2019/11/06 1,118 1,118 1,080 1,115 1,300
2019/11/05 1,060 1,120 1,050 1,119 4,800
2019/11/01 1,062 1,095 1,062 1,088 1,400
2019/10/31 1,098 1,098 1,028 1,062 4,200
2019/10/30 1,108 1,135 1,073 1,106 8,800
2019/10/29 1,010 1,100 1,000 1,099 14,500
2019/10/28 1,010 1,010 987 1,010 7,700
2019/10/25 964 1,109 964 1,013 27,200
2019/10/24 960 960 946 959 1,800
2019/10/23 959 962 946 961 1,900
2019/10/21 959 960 940 946 5,500
2019/10/18 966 974 947 974 4,000
2019/10/17 961 967 941 966 14,100
2019/10/16 974 975 946 961 8,300
2019/10/15 962 979 959 964 9,300
2019/10/11 956 963 941 952 1,500
2019/10/10 951 976 946 955 10,500
2019/10/09 946 980 940 949 9,700
2019/10/08 976 989 949 960 14,500
2019/10/07 1,056 1,056 976 978 9,200
2019/10/04 1,070 1,070 1,044 1,056 600
2019/10/03 1,044 1,070 1,044 1,070 1,800
2019/10/02 1,092 1,092 1,043 1,048 1,100
2019/10/01 1,070 1,098 1,046 1,095 2,400
2019/09/30 1,068 1,070 1,034 1,070 500
2019/09/27 1,080 1,080 1,080 1,080 300
2019/09/26 1,038 1,095 1,038 1,080 2,700
2019/09/25 1,042 1,070 1,041 1,061 600
2019/09/20 1,075 1,075 1,040 1,072 2,300
2019/09/19 1,065 1,075 1,051 1,075 800
2019/09/18 1,109 1,109 1,020 1,075 8,900
2019/09/17 1,208 1,285 1,074 1,085 15,000
2019/09/13 1,286 1,305 1,208 1,208 10,600
2019/09/11 1,330 1,345 1,292 1,340 2,500
2019/09/10 1,340 1,390 1,338 1,380 7,900
2019/09/09 1,283 1,340 1,265 1,340 2,200
2019/09/06 1,306 1,327 1,250 1,313 3,400
2019/09/05 1,340 1,370 1,306 1,306 5,600
2019/09/04 1,350 1,380 1,345 1,370 5,600
2019/09/03 1,359 1,380 1,359 1,380 200
2019/09/02 1,330 1,390 1,330 1,390 3,700
2019/08/30 1,312 1,343 1,308 1,338 2,700
2019/08/29 1,293 1,360 1,290 1,313 6,300
2019/08/28 1,310 1,310 1,285 1,302 900
2019/08/27 1,319 1,340 1,280 1,320 4,800
2019/08/26 1,296 1,326 1,296 1,319 600
2019/08/22 1,365 1,365 1,365 1,365 600
2019/08/19 1,284 1,350 1,284 1,338 3,500
2019/08/16 1,320 1,340 1,288 1,288 5,700
2019/08/15 1,320 1,350 1,289 1,350 2,400
2019/08/14 1,388 1,388 1,350 1,370 700
2019/08/13 1,388 1,388 1,388 1,388 200
2019/08/09 1,389 1,389 1,389 1,389 4,700
2019/08/08 1,389 1,389 1,360 1,389 400
2019/08/07 1,349 1,390 1,349 1,389 3,100
2019/08/06 1,320 1,349 1,284 1,349 2,200
2019/08/02 1,399 1,400 1,361 1,400 6,200
2019/08/01 1,410 1,410 1,383 1,397 2,100
2019/07/31 1,341 1,390 1,341 1,385 3,600
2019/07/30 1,345 1,380 1,340 1,340 1,300
2019/07/29 1,343 1,394 1,330 1,331 3,600
2019/07/26 1,400 1,400 1,343 1,343 1,400
2019/07/25 1,350 1,400 1,333 1,400 2,400
2019/07/24 1,352 1,385 1,352 1,380 3,900
2019/07/23 1,383 1,385 1,382 1,382 4,100
2019/07/22 1,348 1,399 1,348 1,385 4,400
2019/07/19 1,390 1,397 1,378 1,378 1,000
2019/07/18 1,410 1,410 1,313 1,380 7,100
2019/07/17 1,400 1,429 1,370 1,414 15,400
2019/07/16 1,335 1,400 1,325 1,370 3,400
2019/07/12 1,290 1,340 1,281 1,337 8,200
2019/07/11 1,256 1,330 1,255 1,330 8,500
2019/07/10 1,300 1,305 1,249 1,280 2,400
2019/07/09 1,300 1,343 1,300 1,305 1,000
2019/07/08 1,305 1,345 1,300 1,319 2,000
2019/07/05 1,332 1,370 1,280 1,335 6,500
2019/07/04 1,320 1,398 1,311 1,350 13,600
2019/07/03 1,250 1,360 1,240 1,340 9,000
2019/07/02 1,300 1,300 1,243 1,276 19,800
2019/07/01 1,278 1,335 1,270 1,305 3,900
2019/06/28 1,280 1,280 1,237 1,278 1,200
2019/06/27 1,249 1,269 1,211 1,269 10,400
2019/06/26 1,225 1,260 1,210 1,249 16,200
2019/06/25 1,245 1,299 1,210 1,210 9,200
2019/06/24 1,197 1,245 1,171 1,245 13,400
2019/06/21 1,189 1,194 1,179 1,191 8,500
2019/06/20 1,120 1,180 1,120 1,170 11,000
2019/06/19 1,099 1,120 1,081 1,120 3,500
2019/06/18 1,110 1,110 1,070 1,098 2,100
2019/06/17 1,120 1,120 1,100 1,113 5,500
2019/06/14 1,117 1,124 1,064 1,119 6,600
2019/06/13 1,101 1,117 1,080 1,117 7,700
2019/06/12 1,070 1,115 1,057 1,100 8,200
2019/06/11 1,050 1,100 1,040 1,099 3,200
2019/06/10 1,024 1,056 1,023 1,040 5,000
2019/06/07 987 1,024 987 1,024 1,300
2019/06/06 1,030 1,030 982 997 1,900
2019/06/05 996 1,026 985 998 1,300
2019/06/03 1,000 1,019 970 996 1,500
2019/05/31 1,043 1,070 1,020 1,020 4,100
2019/05/30 1,060 1,068 1,040 1,042 4,300
2019/05/29 1,067 1,100 1,067 1,081 4,500
2019/05/28 1,090 1,097 1,071 1,097 1,700
2019/05/27 1,106 1,106 1,084 1,094 1,500
2019/05/24 1,083 1,098 1,038 1,084 7,300
2019/05/23 1,100 1,123 1,081 1,120 4,000
2019/05/22 1,069 1,126 1,068 1,121 7,100
2019/05/21 1,042 1,083 1,037 1,069 5,000
2019/05/20 1,031 1,079 1,031 1,042 3,300
2019/05/17 1,050 1,080 1,050 1,050 4,200
2019/05/16 1,060 1,090 1,050 1,080 1,500
2019/05/15 1,052 1,104 1,048 1,090 2,300
2019/05/14 1,040 1,085 1,032 1,072 4,000
2019/05/13 1,028 1,100 1,028 1,100 8,500
2019/05/10 1,107 1,107 1,020 1,058 3,800
2019/05/09 1,115 1,115 1,068 1,107 1,500
2019/05/08 1,083 1,100 1,065 1,094 1,900
2019/05/07 1,045 1,116 1,045 1,113 6,200
2019/04/26 1,037 1,048 1,030 1,045 2,300
2019/04/25 1,056 1,069 1,031 1,067 10,000
2019/04/24 1,140 1,140 1,075 1,086 4,800
2019/04/23 1,127 1,180 1,115 1,145 16,300
2019/04/22 1,124 1,194 1,088 1,187 26,700
2019/04/19 1,119 1,119 1,075 1,100 8,000
2019/04/18 1,117 1,117 1,065 1,109 7,900
2019/04/17 1,074 1,125 1,040 1,095 14,200
2019/04/16 1,076 1,120 1,049 1,083 23,300
2019/04/15 1,093 1,095 1,034 1,089 11,700
2019/04/12 981 1,070 963 1,065 15,600
2019/04/11 980 980 940 976 13,200
2019/04/10 1,028 1,040 994 998 5,500
2019/04/09 1,038 1,050 1,018 1,028 11,100
2019/04/08 1,030 1,068 1,029 1,041 12,000
2019/04/05 1,040 1,052 1,000 1,048 20,500
2019/04/04 1,000 1,045 1,000 1,039 13,500
2019/04/03 995 1,005 979 1,000 13,700
2019/04/02 995 998 970 985 6,100
2019/04/01 1,002 1,018 964 986 12,300
2019/03/29 1,011 1,014 961 987 16,400
2019/03/28 935 997 917 997 31,800
2019/03/27 901 938 890 920 9,600
2019/03/26 882 920 882 898 6,900
2019/03/25 879 890 874 885 2,900
2019/03/22 885 895 876 895 1,400
2019/03/20 874 907 874 900 4,800
2019/03/19 880 895 873 890 1,600
2019/03/18 901 901 881 895 3,400
2019/03/15 915 915 894 901 3,300
2019/03/14 860 918 859 910 13,100
2019/03/13 861 886 861 867 2,500
2019/03/12 857 870 857 867 800
2019/03/11 868 872 857 872 1,700
2019/03/08 855 873 842 873 8,900
2019/03/07 871 876 869 874 2,600
2019/03/06 890 897 871 877 7,000
2019/03/05 876 894 876 888 2,300
2019/03/04 884 894 874 880 4,100
2019/03/01 911 921 891 891 4,100
2019/02/28 927 927 895 911 4,600
2019/02/27 915 937 911 927 5,800
2019/02/26 902 912 887 911 14,500
2019/02/25 939 957 902 930 6,300
2019/02/22 937 950 917 940 5,100
2019/02/21 882 969 869 933 24,600
2019/02/20 873 883 865 879 5,300
2019/02/19 882 895 864 874 12,500
2019/02/18 905 917 875 896 9,900
2019/02/15 925 939 874 920 10,100
2019/02/14 952 990 930 946 8,700
2019/02/13 930 945 928 945 2,700
2019/02/12 950 955 921 945 6,700
2019/02/08 944 1,007 927 971 22,400
2019/02/07 894 1,050 894 989 53,700
2019/02/06 894 914 894 903 3,800
2019/02/05 905 919 894 899 7,800
2019/02/04 900 934 899 920 6,200
2019/02/01 920 946 910 921 6,700
2019/01/31 963 966 919 929 9,800
2019/01/30 953 970 934 963 11,800
2019/01/29 993 993 941 968 17,600
2019/01/28 1,052 1,052 981 985 25,900
2019/01/25 1,032 1,062 1,031 1,037 8,900
2019/01/24 1,054 1,074 1,031 1,045 13,200
2019/01/23 1,129 1,129 1,074 1,084 6,600
2019/01/22 1,088 1,127 1,084 1,100 13,000
2019/01/21 1,216 1,220 1,100 1,118 42,500
2019/01/18 1,280 1,280 1,182 1,202 61,300
2019/01/17 1,075 1,315 1,060 1,280 127,100
2019/01/16 1,092 1,104 1,035 1,048 14,300
2019/01/15 1,011 1,096 1,011 1,086 28,600
2019/01/11 1,044 1,064 1,010 1,059 21,200
2019/01/10 1,065 1,092 1,055 1,092 8,300
2019/01/09 1,030 1,100 1,030 1,061 19,500
2019/01/08 1,028 1,094 1,008 1,039 14,300
2019/01/07 1,044 1,099 1,002 1,016 13,300
2019/01/04 981 1,050 981 1,020 15,600

このページの先頭へ