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 |