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
2020/12/30 1,400 1,450 1,400 1,450 500
2020/12/28 1,449 1,449 1,375 1,410 22,700
2020/12/25 1,455 1,455 1,399 1,419 10,300
2020/12/24 1,430 1,460 1,410 1,460 11,700
2020/12/23 1,330 1,429 1,330 1,429 18,000
2020/12/22 1,322 1,350 1,320 1,349 3,100
2020/12/21 1,361 1,380 1,313 1,380 1,700
2020/12/18 1,391 1,391 1,365 1,391 600
2020/12/17 1,375 1,392 1,375 1,392 2,700
2020/12/16 1,369 1,371 1,345 1,371 2,000
2020/12/15 1,320 1,398 1,319 1,369 14,300
2020/12/14 1,342 1,346 1,313 1,321 3,600
2020/12/11 1,319 1,378 1,300 1,346 5,800
2020/12/10 1,367 1,367 1,333 1,349 1,700
2020/12/09 1,361 1,367 1,353 1,367 10,800
2020/12/08 1,347 1,376 1,341 1,370 2,800
2020/12/07 1,384 1,384 1,350 1,377 1,900
2020/12/04 1,382 1,396 1,382 1,396 500
2020/12/03 1,416 1,416 1,392 1,392 1,000
2020/12/02 1,414 1,415 1,405 1,415 12,400
2020/12/01 1,404 1,420 1,395 1,420 3,200
2020/11/30 1,419 1,419 1,401 1,405 2,200
2020/11/27 1,432 1,432 1,400 1,400 1,800
2020/11/26 1,392 1,432 1,392 1,432 11,900
2020/11/25 1,427 1,427 1,394 1,395 1,400
2020/11/24 1,415 1,435 1,399 1,428 6,100
2020/11/20 1,402 1,418 1,388 1,415 3,500
2020/11/19 1,431 1,440 1,422 1,422 2,500
2020/11/18 1,460 1,482 1,457 1,480 1,500
2020/11/17 1,527 1,527 1,452 1,490 1,400
2020/11/16 1,514 1,515 1,514 1,515 200
2020/11/13 1,480 1,520 1,476 1,518 3,300
2020/11/12 1,500 1,550 1,489 1,502 19,000
2020/11/11 1,557 1,635 1,510 1,518 12,600
2020/11/10 1,715 1,715 1,617 1,636 3,100
2020/11/09 1,715 1,715 1,715 1,715 100
2020/11/06 1,671 1,699 1,671 1,695 600
2020/11/05 1,651 1,740 1,651 1,700 2,100
2020/11/04 1,630 1,690 1,620 1,690 5,100
2020/11/02 1,571 1,635 1,571 1,630 12,200
2020/10/30 1,580 1,630 1,570 1,605 2,000
2020/10/29 1,551 1,590 1,535 1,575 1,500
2020/10/28 1,638 1,641 1,580 1,580 3,100
2020/10/27 1,590 1,659 1,556 1,641 4,700
2020/10/26 1,633 1,670 1,610 1,670 1,600
2020/10/23 1,654 1,689 1,651 1,689 500
2020/10/22 1,670 1,720 1,655 1,690 5,000
2020/10/21 1,670 1,695 1,651 1,687 1,500
2020/10/20 1,699 1,720 1,690 1,710 1,200
2020/10/19 1,725 1,725 1,660 1,700 1,700
2020/10/16 1,690 1,780 1,670 1,725 4,500
2020/10/15 1,757 1,757 1,650 1,690 17,800
2020/10/14 1,890 1,898 1,860 1,896 5,800
2020/10/13 1,781 1,860 1,781 1,850 6,500
2020/10/12 1,873 1,873 1,800 1,815 4,700
2020/10/09 1,870 1,899 1,834 1,870 2,000
2020/10/08 1,880 1,882 1,842 1,870 2,700
2020/10/07 1,901 1,920 1,840 1,920 3,000
2020/10/06 1,895 1,915 1,860 1,890 900
2020/10/05 1,900 1,930 1,820 1,920 2,500
2020/10/02 1,950 1,950 1,790 1,920 17,500
2020/09/30 1,919 2,000 1,900 1,990 20,600
2020/09/29 1,851 1,919 1,850 1,919 6,000
2020/09/28 1,869 1,897 1,830 1,886 11,700
2020/09/25 1,790 1,850 1,790 1,850 2,200
2020/09/24 1,759 1,800 1,730 1,790 6,400
2020/09/23 1,780 1,780 1,780 1,780 800
2020/09/18 1,761 1,795 1,759 1,795 1,000
2020/09/17 1,740 1,795 1,732 1,795 4,800
2020/09/16 1,731 1,771 1,691 1,770 900
2020/09/15 1,800 1,800 1,760 1,771 1,500
2020/09/14 1,790 1,800 1,755 1,795 2,000
2020/09/11 1,785 1,790 1,745 1,790 2,500
2020/09/10 1,780 1,780 1,745 1,775 2,700
2020/09/09 1,780 1,780 1,740 1,779 1,300
2020/09/08 1,749 1,759 1,720 1,750 1,100
2020/09/07 1,704 1,750 1,704 1,749 3,500
2020/09/04 1,779 1,779 1,740 1,774 2,800
2020/09/03 1,780 1,820 1,770 1,798 10,700
2020/09/02 1,738 1,840 1,738 1,780 11,000
2020/09/01 1,750 1,790 1,750 1,778 3,600
2020/08/31 1,750 1,795 1,740 1,770 3,500
2020/08/28 1,740 1,780 1,740 1,780 200
2020/08/27 1,780 1,820 1,741 1,780 1,900
2020/08/26 1,740 1,800 1,700 1,780 7,200
2020/08/25 1,709 1,739 1,655 1,739 4,700
2020/08/24 1,649 1,722 1,636 1,709 5,400
2020/08/21 1,688 1,689 1,640 1,689 600
2020/08/20 1,678 1,689 1,650 1,689 1,200
2020/08/19 1,659 1,700 1,650 1,700 3,800
2020/08/18 1,580 1,650 1,580 1,650 3,900
2020/08/17 1,586 1,587 1,565 1,571 2,400
2020/08/14 1,587 1,587 1,550 1,585 4,400
2020/08/13 1,559 1,585 1,559 1,565 700
2020/08/12 1,545 1,559 1,545 1,559 2,100
2020/08/11 1,596 1,596 1,525 1,535 1,700
2020/08/07 1,592 1,600 1,550 1,580 1,800
2020/08/06 1,600 1,620 1,575 1,600 3,500
2020/08/05 1,559 1,600 1,517 1,599 2,500
2020/08/04 1,510 1,599 1,499 1,559 8,000
2020/08/03 1,426 1,520 1,398 1,500 3,100
2020/07/31 1,450 1,450 1,365 1,396 8,800
2020/07/30 1,495 1,495 1,457 1,470 5,300
2020/07/29 1,629 1,629 1,446 1,512 11,000
2020/07/28 1,686 1,686 1,550 1,629 15,900
2020/07/27 1,650 1,686 1,600 1,686 5,500
2020/07/22 1,700 1,700 1,622 1,690 7,900
2020/07/21 1,640 1,800 1,640 1,750 30,700
2020/07/20 1,425 1,550 1,401 1,520 7,600
2020/07/17 1,615 1,615 1,458 1,478 24,500
2020/07/16 1,730 1,730 1,625 1,645 8,400
2020/07/15 1,715 1,760 1,595 1,754 39,900
2020/07/14 1,870 2,029 1,867 1,995 5,000
2020/07/13 1,900 1,900 1,851 1,899 6,100
2020/07/10 1,899 1,909 1,859 1,900 4,200
2020/07/09 1,900 1,900 1,810 1,899 5,300
2020/07/08 1,899 1,900 1,790 1,900 8,500
2020/07/07 1,911 1,940 1,716 1,819 23,400
2020/07/06 1,966 1,989 1,931 1,931 27,700
2020/07/03 2,004 2,015 1,950 1,966 5,400
2020/07/02 2,045 2,045 1,966 2,020 16,600
2020/07/01 2,040 2,040 1,973 2,020 11,600
2020/06/30 2,059 2,060 1,997 2,030 8,300
2020/06/29 2,000 2,050 1,990 2,014 11,900
2020/06/26 2,060 2,062 1,965 2,000 17,800
2020/06/25 1,999 2,150 1,980 2,010 12,500
2020/06/24 2,010 2,010 1,956 2,000 5,800
2020/06/23 2,020 2,023 1,975 2,005 7,700
2020/06/22 2,016 2,030 2,000 2,020 4,000
2020/06/19 1,870 2,040 1,870 2,010 22,600
2020/06/18 1,850 1,885 1,850 1,885 6,800
2020/06/17 1,800 1,899 1,800 1,858 8,900
2020/06/16 1,835 1,835 1,780 1,810 2,300
2020/06/15 1,800 1,836 1,761 1,801 5,300
2020/06/12 1,703 1,815 1,680 1,800 8,800
2020/06/11 1,760 1,870 1,751 1,840 16,400
2020/06/10 1,740 1,760 1,723 1,760 3,000
2020/06/09 1,776 1,800 1,732 1,770 5,600
2020/06/08 1,791 1,840 1,760 1,805 12,700
2020/06/05 1,638 1,780 1,600 1,780 20,500
2020/06/04 1,675 1,692 1,638 1,676 3,500
2020/06/03 1,712 1,737 1,671 1,681 2,600
2020/06/02 1,690 1,710 1,650 1,710 15,000
2020/06/01 1,730 1,730 1,675 1,700 5,200
2020/05/29 1,749 1,752 1,602 1,736 10,800
2020/05/28 1,754 1,790 1,740 1,741 4,100
2020/05/27 1,780 1,800 1,750 1,793 5,600
2020/05/26 1,809 1,810 1,750 1,780 7,000
2020/05/25 1,690 1,800 1,689 1,800 21,900
2020/05/22 1,546 1,610 1,546 1,610 22,700
2020/05/21 1,542 1,579 1,529 1,568 12,700
2020/05/20 1,469 1,545 1,449 1,519 12,400
2020/05/19 1,500 1,500 1,430 1,462 5,000
2020/05/18 1,476 1,499 1,424 1,499 7,300
2020/05/15 1,383 1,469 1,383 1,469 8,000
2020/05/14 1,388 1,400 1,336 1,383 4,600
2020/05/13 1,404 1,448 1,372 1,418 5,800
2020/05/12 1,386 1,420 1,381 1,408 4,300
2020/05/11 1,439 1,439 1,400 1,401 5,800
2020/05/08 1,413 1,438 1,345 1,430 10,700
2020/05/07 1,310 1,405 1,310 1,405 27,700
2020/05/01 1,301 1,330 1,235 1,330 5,100
2020/04/30 1,340 1,340 1,294 1,324 9,500
2020/04/28 1,280 1,329 1,271 1,329 8,200
2020/04/27 1,245 1,330 1,245 1,290 5,300
2020/04/24 1,260 1,275 1,230 1,240 4,000
2020/04/23 1,190 1,245 1,190 1,245 6,000
2020/04/22 1,170 1,240 1,170 1,200 3,900
2020/04/21 1,170 1,200 1,170 1,200 500
2020/04/20 1,250 1,275 1,145 1,230 8,700
2020/04/17 1,275 1,285 1,230 1,265 3,600
2020/04/16 1,258 1,275 1,200 1,275 7,200
2020/04/15 1,150 1,340 1,130 1,255 32,300
2020/04/14 1,195 1,200 1,150 1,180 3,500
2020/04/13 1,150 1,195 1,090 1,195 4,100
2020/04/10 1,130 1,150 1,119 1,150 2,700
2020/04/09 1,150 1,150 1,070 1,130 1,000
2020/04/08 1,055 1,177 1,025 1,150 7,900
2020/04/07 976 1,041 976 1,041 1,700
2020/04/06 945 999 945 991 5,400
2020/04/03 920 945 905 945 1,500
2020/04/02 905 945 900 915 1,100
2020/04/01 890 950 890 920 1,700
2020/03/31 840 920 840 920 2,100
2020/03/30 843 843 798 825 2,500
2020/03/27 848 863 833 848 1,700
2020/03/26 880 880 802 833 1,100
2020/03/25 785 880 785 880 3,500
2020/03/24 745 770 725 770 1,400
2020/03/23 665 735 650 715 3,400
2020/03/19 795 795 730 770 2,700
2020/03/18 780 810 750 780 3,100
2020/03/17 686 780 686 780 2,700
2020/03/16 735 754 701 731 3,900
2020/03/13 742 787 712 750 15,900
2020/03/12 829 862 795 862 5,300
2020/03/11 930 930 815 830 7,500
2020/03/10 832 965 830 920 34,800
2020/03/09 1,164 1,164 944 980 16,200
2020/03/06 1,255 1,255 1,130 1,215 8,600
2020/03/05 1,218 1,250 1,185 1,245 8,900
2020/03/04 1,258 1,290 1,175 1,219 4,600
2020/03/03 1,390 1,455 1,150 1,258 40,300
2020/03/02 1,279 1,490 1,216 1,450 15,500
2020/02/28 1,201 1,280 1,200 1,250 2,200
2020/02/27 1,236 1,280 1,212 1,280 2,600
2020/02/26 1,255 1,290 1,230 1,280 1,900
2020/02/25 1,218 1,278 1,209 1,249 3,400
2020/02/21 1,310 1,310 1,307 1,308 300
2020/02/20 1,265 1,325 1,265 1,315 3,100
2020/02/19 1,240 1,295 1,232 1,295 2,700
2020/02/18 1,284 1,284 1,228 1,269 4,100
2020/02/17 1,255 1,320 1,200 1,284 3,600
2020/02/14 1,302 1,325 1,288 1,315 3,900
2020/02/13 1,325 1,345 1,290 1,330 2,100
2020/02/12 1,340 1,345 1,300 1,315 6,600
2020/02/10 1,305 1,345 1,305 1,335 3,500
2020/02/07 1,320 1,320 1,284 1,305 2,800
2020/02/06 1,318 1,340 1,300 1,329 8,300
2020/02/05 1,356 1,356 1,281 1,348 6,500
2020/02/04 1,359 1,359 1,329 1,356 1,400
2020/02/03 1,360 1,360 1,360 1,360 14,000
2020/01/31 1,300 1,370 1,300 1,370 2,000
2020/01/30 1,276 1,280 1,195 1,280 7,400
2020/01/29 1,271 1,301 1,271 1,300 1,800
2020/01/28 1,261 1,312 1,261 1,299 900
2020/01/27 1,271 1,300 1,268 1,268 1,700
2020/01/24 1,364 1,364 1,291 1,301 4,800
2020/01/23 1,368 1,385 1,300 1,351 8,300
2020/01/22 1,350 1,430 1,350 1,409 1,800
2020/01/21 1,380 1,403 1,350 1,380 3,800
2020/01/20 1,400 1,440 1,400 1,400 1,300
2020/01/17 1,440 1,440 1,388 1,390 2,100
2020/01/16 1,460 1,460 1,440 1,440 1,300
2020/01/15 1,480 1,508 1,440 1,480 17,800
2020/01/14 1,400 1,479 1,400 1,470 7,900
2020/01/10 1,460 1,479 1,430 1,479 2,400
2020/01/09 1,407 1,430 1,376 1,430 1,600
2020/01/08 1,440 1,440 1,356 1,437 8,500
2020/01/07 1,480 1,480 1,450 1,460 2,700
2020/01/06 1,430 1,488 1,430 1,480 8,500

このページの先頭へ