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
2021/12/30 1,295 1,295 1,295 1,295 200
2021/12/28 1,300 1,300 1,280 1,300 900
2021/12/27 1,310 1,310 1,280 1,310 1,200
2021/12/24 1,258 1,310 1,250 1,310 900
2021/12/23 1,288 1,288 1,288 1,288 100
2021/12/22 1,300 1,300 1,300 1,300 700
2021/12/21 1,270 1,280 1,261 1,280 300
2021/12/20 1,312 1,321 1,270 1,271 1,800
2021/12/17 1,322 1,368 1,310 1,368 1,200
2021/12/10 1,400 1,400 1,370 1,400 600
2021/12/08 1,402 1,402 1,400 1,400 400
2021/12/07 1,396 1,420 1,396 1,420 200
2021/12/02 1,400 1,400 1,400 1,400 300
2021/11/30 1,374 1,400 1,374 1,400 300
2021/11/29 1,444 1,444 1,375 1,434 1,100
2021/11/26 1,413 1,449 1,383 1,449 600
2021/11/25 1,411 1,450 1,411 1,450 400
2021/11/24 1,498 1,498 1,411 1,429 500
2021/11/19 1,438 1,500 1,438 1,498 700
2021/11/17 1,510 1,515 1,422 1,498 2,100
2021/11/16 1,500 1,510 1,500 1,510 2,000
2021/11/15 1,450 1,500 1,450 1,490 2,600
2021/11/12 1,475 1,498 1,438 1,480 1,900
2021/11/11 1,400 1,450 1,400 1,450 1,300
2021/11/10 1,401 1,410 1,380 1,400 1,900
2021/11/09 1,410 1,430 1,380 1,430 700
2021/11/08 1,399 1,425 1,361 1,390 1,800
2021/11/05 1,470 1,510 1,350 1,449 3,200
2021/11/04 1,320 1,460 1,320 1,460 3,800
2021/11/02 1,305 1,320 1,279 1,320 1,600
2021/11/01 1,230 1,275 1,227 1,275 5,600
2021/10/29 1,270 1,280 1,220 1,230 11,500
2021/10/28 1,300 1,300 1,300 1,300 1,700
2021/10/27 1,239 1,304 1,239 1,300 10,400
2021/10/26 1,351 1,356 1,235 1,299 16,500
2021/10/25 1,426 1,430 1,350 1,360 11,800
2021/10/22 1,505 1,532 1,400 1,520 6,000
2021/10/21 1,588 1,588 1,585 1,585 300
2021/10/20 1,590 1,590 1,588 1,588 2,100
2021/10/19 1,640 1,670 1,550 1,600 3,200
2021/10/18 1,680 1,680 1,680 1,680 300
2021/10/15 1,690 1,700 1,648 1,680 2,600
2021/10/14 1,608 1,650 1,608 1,650 1,100
2021/10/13 1,660 1,669 1,629 1,648 1,500
2021/10/12 1,649 1,680 1,649 1,670 500
2021/10/11 1,729 1,729 1,710 1,729 600
2021/10/08 1,729 1,769 1,703 1,729 4,100
2021/10/06 1,809 1,809 1,809 1,809 100
2021/10/05 1,799 1,799 1,748 1,772 11,200
2021/10/04 1,800 1,800 1,770 1,800 1,700
2021/10/01 1,780 1,825 1,780 1,825 700
2021/09/30 1,802 1,830 1,800 1,830 1,000
2021/09/29 1,865 1,880 1,850 1,878 1,200
2021/09/27 1,895 1,895 1,875 1,890 1,500
2021/09/24 1,900 1,900 1,800 1,895 2,600
2021/09/22 1,904 1,904 1,904 1,904 200
2021/09/21 1,840 1,890 1,840 1,890 600
2021/09/17 1,860 1,860 1,850 1,850 800
2021/09/15 1,880 1,880 1,880 1,880 100
2021/09/13 1,890 1,938 1,858 1,920 1,100
2021/09/10 1,900 1,900 1,890 1,890 12,600
2021/09/08 1,850 1,940 1,850 1,900 1,100
2021/09/07 1,761 1,830 1,752 1,830 600
2021/09/06 1,760 1,838 1,760 1,838 300
2021/09/03 1,800 1,840 1,800 1,840 400
2021/08/31 1,760 1,800 1,760 1,795 600
2021/08/27 1,849 1,849 1,840 1,840 400
2021/08/26 1,811 1,850 1,811 1,850 600
2021/08/25 1,851 1,851 1,851 1,851 100
2021/08/24 1,800 1,851 1,800 1,851 500
2021/08/23 1,780 1,800 1,780 1,800 200
2021/08/20 1,800 1,800 1,800 1,800 100
2021/08/18 1,722 1,800 1,722 1,800 300
2021/08/17 1,800 1,802 1,800 1,802 300
2021/08/12 1,811 1,811 1,811 1,811 100
2021/08/11 1,835 1,851 1,835 1,851 200
2021/08/10 1,825 1,949 1,749 1,835 2,600
2021/08/06 1,829 1,829 1,829 1,829 300
2021/08/04 1,860 1,860 1,750 1,829 2,600
2021/08/03 1,959 1,997 1,890 1,890 2,300
2021/08/02 2,080 2,080 1,960 1,999 1,900
2021/07/30 2,100 2,100 2,100 2,100 100
2021/07/28 2,100 2,143 2,055 2,140 800
2021/07/27 2,148 2,148 2,100 2,145 9,400
2021/07/26 2,057 2,148 2,055 2,148 1,400
2021/07/21 2,100 2,140 2,090 2,100 2,200
2021/07/20 2,160 2,163 2,060 2,163 1,300
2021/07/19 2,160 2,160 2,160 2,160 200
2021/07/15 2,162 2,167 2,162 2,167 700
2021/07/14 2,149 2,185 2,125 2,125 2,500
2021/07/13 2,199 2,200 2,150 2,199 1,100
2021/07/12 2,200 2,200 2,100 2,200 4,100
2021/07/09 2,120 2,200 2,119 2,200 3,800
2021/07/07 2,175 2,175 2,170 2,170 1,000
2021/07/06 2,100 2,175 2,055 2,175 2,300
2021/07/05 2,143 2,143 2,140 2,140 300
2021/07/02 2,148 2,148 2,140 2,145 11,000
2021/07/01 2,100 2,149 2,100 2,148 2,100
2021/06/30 2,025 2,075 2,025 2,075 1,000
2021/06/29 2,056 2,075 2,056 2,075 2,400
2021/06/28 2,050 2,050 2,000 2,045 1,800
2021/06/25 1,901 2,000 1,901 2,000 9,400
2021/06/24 1,890 1,920 1,886 1,920 3,500
2021/06/23 1,887 1,897 1,875 1,897 1,900
2021/06/22 1,875 1,888 1,875 1,888 1,200
2021/06/21 1,885 1,888 1,885 1,888 300
2021/06/18 1,863 1,885 1,863 1,885 1,800
2021/06/17 1,851 1,888 1,849 1,885 3,500
2021/06/16 1,850 1,889 1,850 1,889 2,500
2021/06/15 1,848 1,890 1,848 1,890 1,500
2021/06/14 1,888 1,888 1,888 1,888 500
2021/06/11 1,890 1,894 1,890 1,894 1,100
2021/06/10 1,892 1,892 1,892 1,892 200
2021/06/08 1,869 1,895 1,869 1,894 400
2021/06/07 1,829 1,865 1,829 1,865 200
2021/06/04 1,845 1,869 1,845 1,869 200
2021/06/03 1,840 1,868 1,840 1,868 3,500
2021/06/02 1,865 1,865 1,825 1,865 1,200
2021/06/01 1,850 1,865 1,841 1,865 800
2021/05/31 1,860 1,860 1,800 1,850 1,500
2021/05/28 1,860 1,880 1,860 1,861 2,800
2021/05/27 1,870 1,870 1,850 1,850 1,800
2021/05/26 1,860 1,870 1,860 1,870 700
2021/05/25 1,869 1,883 1,869 1,883 3,400
2021/05/24 1,850 1,879 1,850 1,869 6,500
2021/05/21 1,878 1,878 1,835 1,874 3,100
2021/05/20 1,811 1,879 1,811 1,878 2,200
2021/05/19 1,880 1,880 1,880 1,880 500
2021/05/18 1,825 1,875 1,825 1,870 3,400
2021/05/17 1,850 1,850 1,800 1,845 2,300
2021/05/14 1,845 1,845 1,805 1,845 500
2021/05/12 1,800 1,850 1,800 1,850 1,500
2021/05/11 1,840 1,848 1,800 1,840 1,700
2021/05/10 1,865 1,891 1,825 1,880 4,300
2021/05/07 1,840 1,866 1,830 1,865 1,800
2021/05/06 1,840 1,865 1,805 1,862 4,200
2021/04/30 1,800 1,849 1,790 1,848 6,800
2021/04/28 1,800 1,810 1,760 1,810 2,800
2021/04/27 1,740 1,820 1,740 1,800 1,800
2021/04/26 1,755 1,755 1,690 1,740 2,300
2021/04/22 1,705 1,755 1,705 1,755 800
2021/04/21 1,710 1,737 1,650 1,730 7,100
2021/04/20 1,705 1,730 1,700 1,730 800
2021/04/19 1,748 1,760 1,651 1,745 6,000
2021/04/16 1,790 1,790 1,770 1,788 1,500
2021/04/15 1,795 1,823 1,770 1,795 3,700
2021/04/14 1,820 1,820 1,800 1,800 900
2021/04/13 1,800 1,825 1,800 1,820 1,600
2021/04/12 1,850 1,850 1,830 1,830 1,100
2021/04/09 1,825 1,850 1,800 1,850 2,500
2021/04/08 1,844 1,851 1,842 1,851 11,000
2021/04/07 1,800 1,844 1,799 1,844 1,400
2021/04/06 1,820 1,820 1,800 1,820 900
2021/04/05 1,823 1,823 1,765 1,820 2,300
2021/04/02 1,801 1,850 1,761 1,840 17,300
2021/04/01 1,760 1,780 1,750 1,780 2,200
2021/03/31 1,750 1,750 1,750 1,750 600
2021/03/30 1,750 1,770 1,715 1,750 3,700
2021/03/29 1,791 1,791 1,740 1,760 2,300
2021/03/26 1,773 1,795 1,740 1,793 2,400
2021/03/25 1,773 1,778 1,737 1,773 3,600
2021/03/22 1,730 1,775 1,730 1,773 1,700
2021/03/19 1,688 1,750 1,660 1,745 5,600
2021/03/18 1,750 1,750 1,707 1,728 900
2021/03/17 1,795 1,798 1,740 1,750 2,400
2021/03/16 1,800 1,825 1,800 1,825 11,300
2021/03/15 1,795 1,833 1,793 1,830 1,000
2021/03/12 1,800 1,833 1,779 1,833 400
2021/03/11 1,845 1,845 1,780 1,840 1,100
2021/03/10 1,788 1,830 1,761 1,830 2,800
2021/03/09 1,825 1,830 1,795 1,828 11,000
2021/03/08 1,740 1,795 1,702 1,795 4,900
2021/03/05 1,715 1,730 1,700 1,730 1,500
2021/03/04 1,700 1,730 1,700 1,730 1,400
2021/03/03 1,740 1,759 1,730 1,744 4,100
2021/03/02 1,725 1,760 1,680 1,740 8,100
2021/03/01 1,650 1,735 1,570 1,735 7,800
2021/02/26 1,599 1,650 1,560 1,650 7,800
2021/02/25 1,515 1,600 1,515 1,600 6,900
2021/02/24 1,520 1,520 1,510 1,515 2,800
2021/02/22 1,515 1,520 1,500 1,520 4,300
2021/02/19 1,520 1,520 1,469 1,519 13,400
2021/02/18 1,535 1,535 1,494 1,520 6,100
2021/02/17 1,545 1,545 1,500 1,535 3,500
2021/02/16 1,520 1,549 1,510 1,545 2,700
2021/02/15 1,490 1,529 1,465 1,520 2,600
2021/02/12 1,500 1,530 1,500 1,530 1,000
2021/02/10 1,490 1,520 1,490 1,520 3,000
2021/02/09 1,490 1,490 1,465 1,490 2,400
2021/02/08 1,480 1,490 1,480 1,490 1,300
2021/02/05 1,470 1,480 1,450 1,480 2,500
2021/02/04 1,435 1,490 1,435 1,479 4,600
2021/02/03 1,450 1,465 1,399 1,465 4,300
2021/02/02 1,400 1,445 1,400 1,445 1,500
2021/02/01 1,390 1,390 1,351 1,381 700
2021/01/29 1,345 1,395 1,341 1,395 1,700
2021/01/28 1,390 1,400 1,340 1,390 1,800
2021/01/27 1,440 1,440 1,400 1,420 2,600
2021/01/26 1,440 1,440 1,440 1,440 300
2021/01/25 1,453 1,455 1,440 1,455 1,600
2021/01/22 1,450 1,450 1,450 1,450 300
2021/01/21 1,453 1,455 1,440 1,452 700
2021/01/20 1,412 1,460 1,411 1,460 1,200
2021/01/19 1,429 1,475 1,416 1,416 1,900
2021/01/18 1,454 1,460 1,423 1,429 1,000
2021/01/15 1,441 1,480 1,441 1,480 1,600
2021/01/14 1,470 1,509 1,465 1,500 1,500
2021/01/13 1,520 1,520 1,470 1,470 1,100
2021/01/12 1,488 1,530 1,486 1,515 3,900
2021/01/08 1,456 1,486 1,456 1,486 500
2021/01/07 1,500 1,500 1,470 1,470 700
2021/01/06 1,472 1,510 1,472 1,510 600
2021/01/05 1,515 1,515 1,490 1,510 1,100
2021/01/04 1,480 1,490 1,411 1,490 2,500

このページの先頭へ