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
2022/12/30 821 834 821 834 400
2022/12/29 817 817 817 817 300
2022/12/28 810 815 800 815 2,300
2022/12/27 770 810 770 810 3,900
2022/12/26 770 770 770 770 100
2022/12/23 774 774 774 774 100
2022/12/22 789 789 789 789 100
2022/12/21 785 788 785 788 200
2022/12/20 785 785 785 785 200
2022/12/19 782 782 782 782 100
2022/12/16 782 782 782 782 300
2022/12/15 782 782 782 782 400
2022/12/14 777 782 777 782 400
2022/12/13 777 778 748 778 800
2022/12/12 770 777 770 777 900
2022/12/09 770 770 770 770 500
2022/12/08 759 773 759 773 4,700
2022/12/07 759 759 759 759 100
2022/12/05 749 749 749 749 200
2022/12/02 742 742 742 742 300
2022/12/01 739 740 739 740 500
2022/11/30 737 749 736 749 500
2022/11/29 780 780 780 780 100
2022/11/28 780 780 750 775 1,900
2022/11/25 780 780 780 780 100
2022/11/24 777 777 777 777 100
2022/11/22 754 769 754 769 200
2022/11/21 754 769 754 769 300
2022/11/18 780 780 780 780 100
2022/11/17 774 774 774 774 300
2022/11/16 775 775 775 775 100
2022/11/11 770 770 770 770 100
2022/11/10 804 804 740 765 3,200
2022/11/09 800 804 800 804 300
2022/11/08 794 794 794 794 100
2022/11/07 780 785 780 785 200
2022/11/04 770 780 770 780 400
2022/11/01 767 767 767 767 100
2022/10/31 748 766 748 766 11,300
2022/10/27 748 748 748 748 1,000
2022/10/26 761 761 722 748 1,500
2022/10/25 766 766 736 751 500
2022/10/21 788 788 788 788 100
2022/10/20 771 787 771 786 600
2022/10/19 780 786 780 786 600
2022/10/18 800 811 770 770 1,200
2022/10/17 840 840 793 793 1,100
2022/10/14 880 880 845 845 700
2022/10/13 865 895 865 895 600
2022/10/12 833 840 833 840 200
2022/10/11 848 848 833 848 1,100
2022/10/06 848 848 848 848 200
2022/10/05 848 848 848 848 800
2022/10/03 845 845 845 845 300
2022/09/30 845 847 825 843 1,000
2022/09/29 813 847 800 847 1,800
2022/09/28 802 815 790 815 1,100
2022/09/27 847 847 847 847 800
2022/09/26 847 847 847 847 100
2022/09/22 847 847 847 847 100
2022/09/21 820 847 820 847 200
2022/09/20 850 850 849 849 200
2022/09/14 833 845 833 845 400
2022/09/12 848 848 848 848 300
2022/09/09 837 864 837 848 1,000
2022/09/08 865 865 836 836 700
2022/09/07 884 884 850 850 700
2022/08/30 872 885 872 885 200
2022/08/29 872 890 860 890 1,200
2022/08/26 872 872 872 872 100
2022/08/24 864 864 864 864 100
2022/08/23 856 865 846 865 900
2022/08/22 851 859 851 859 200
2022/08/19 865 865 865 865 100
2022/08/18 860 865 854 865 500
2022/08/17 866 866 866 866 100
2022/08/16 866 866 866 866 100
2022/08/15 884 899 869 869 900
2022/08/12 885 899 885 899 200
2022/08/10 880 880 880 880 400
2022/08/09 880 880 880 880 200
2022/08/08 892 892 886 886 800
2022/08/05 896 896 896 896 100
2022/08/04 886 886 886 886 200
2022/08/03 888 888 886 886 300
2022/08/02 886 890 885 885 300
2022/08/01 871 885 871 885 300
2022/07/29 895 895 895 895 500
2022/07/28 910 925 895 895 1,200
2022/07/27 890 890 876 890 700
2022/07/26 846 876 832 876 1,200
2022/07/25 878 878 876 876 200
2022/07/22 880 880 880 880 100
2022/07/21 820 880 820 880 1,100
2022/07/19 880 880 880 880 200
2022/07/15 925 925 850 880 2,300
2022/07/14 935 935 935 935 300
2022/07/13 955 965 955 965 200
2022/07/11 965 965 965 965 300
2022/07/04 980 980 965 965 200
2022/07/01 976 976 976 976 100
2022/06/30 976 976 976 976 300
2022/06/29 967 975 967 975 500
2022/06/28 955 955 955 955 300
2022/06/27 955 955 955 955 200
2022/06/24 955 955 955 955 100
2022/06/22 955 955 955 955 100
2022/06/20 953 955 910 955 800
2022/06/17 995 995 965 965 200
2022/06/16 980 980 980 980 100
2022/06/15 960 985 960 965 1,800
2022/06/14 995 1,035 995 1,035 400
2022/06/13 1,010 1,010 950 995 600
2022/06/10 1,000 1,000 1,000 1,000 300
2022/06/09 1,000 1,000 1,000 1,000 100
2022/06/07 1,055 1,055 1,000 1,000 1,500
2022/06/06 1,120 1,120 1,043 1,070 2,600
2022/06/03 1,060 1,120 1,031 1,120 700
2022/06/02 1,050 1,098 1,049 1,090 3,100
2022/06/01 1,038 1,050 1,005 1,050 1,400
2022/05/31 1,007 1,039 1,007 1,039 700
2022/05/30 1,098 1,098 976 977 2,500
2022/05/27 1,015 1,098 1,000 1,098 2,500
2022/05/26 1,063 1,098 1,010 1,015 2,000
2022/05/25 1,020 1,040 1,010 1,040 1,100
2022/05/24 945 1,000 945 1,000 3,100
2022/05/20 931 946 931 946 200
2022/05/17 916 931 916 931 200
2022/05/16 931 931 931 931 100
2022/05/13 965 965 875 931 2,300
2022/05/10 950 950 950 950 300
2022/05/09 945 950 945 950 800
2022/05/06 916 945 916 945 300
2022/05/02 851 900 851 900 500
2022/04/27 870 870 860 860 1,600
2022/04/26 865 870 865 870 400
2022/04/25 886 900 846 860 2,500
2022/04/22 923 923 923 923 200
2022/04/21 946 946 923 923 700
2022/04/20 960 960 960 960 200
2022/04/19 975 975 960 960 400
2022/04/18 949 975 949 975 1,000
2022/04/15 964 964 951 951 400
2022/04/14 1,029 1,029 959 979 800
2022/04/13 968 1,005 931 1,005 1,100
2022/04/12 999 1,028 999 1,028 400
2022/04/11 990 990 990 990 500
2022/04/08 1,007 1,007 915 990 3,900
2022/04/07 1,007 1,037 1,005 1,027 2,100
2022/04/06 1,033 1,047 1,011 1,020 2,100
2022/04/05 1,009 1,025 1,005 1,025 2,000
2022/04/04 1,020 1,040 1,007 1,008 3,400
2022/04/01 925 1,005 925 1,005 1,600
2022/03/31 870 938 870 938 800
2022/03/30 810 865 810 865 1,200
2022/03/29 773 809 773 805 1,800
2022/03/28 740 763 740 762 1,500
2022/03/25 750 750 720 735 700
2022/03/24 735 750 720 750 900
2022/03/23 750 750 750 750 500
2022/03/22 700 740 700 740 2,100
2022/03/18 693 693 693 693 4,000
2022/03/17 686 711 686 696 800
2022/03/16 686 686 686 686 100
2022/03/15 656 686 641 686 700
2022/03/14 700 700 700 700 2,500
2022/03/11 698 698 670 690 400
2022/03/10 728 728 728 728 400
2022/03/08 728 728 728 728 3,100
2022/03/07 729 729 729 729 100
2022/03/04 750 750 733 733 1,100
2022/03/03 700 740 700 740 1,700
2022/03/02 699 699 692 692 1,400
2022/03/01 675 699 675 697 600
2022/02/28 616 665 616 665 4,700
2022/02/25 648 648 646 646 1,000
2022/02/24 649 649 649 649 800
2022/02/22 646 649 634 649 4,100
2022/02/21 667 668 629 653 11,500
2022/02/18 726 740 725 740 1,000
2022/02/17 748 748 748 748 100
2022/02/16 745 748 742 748 1,300
2022/02/15 764 765 749 760 900
2022/02/14 790 790 751 756 1,400
2022/02/10 800 800 777 790 2,300
2022/02/09 787 810 777 800 1,900
2022/02/08 820 823 760 823 3,800
2022/02/07 835 835 830 830 300
2022/02/04 843 869 839 839 700
2022/02/03 861 861 847 847 1,700
2022/02/02 863 898 863 863 1,900
2022/02/01 900 900 855 863 1,700
2022/01/31 840 900 825 875 6,800
2022/01/28 809 844 788 830 32,900
2022/01/27 1,049 1,049 1,049 1,049 500
2022/01/25 1,095 1,095 1,027 1,049 700
2022/01/24 1,113 1,113 1,070 1,095 600
2022/01/21 1,144 1,144 1,117 1,143 800
2022/01/19 1,143 1,197 1,125 1,197 1,800
2022/01/18 1,221 1,222 1,221 1,222 600
2022/01/17 1,242 1,242 1,199 1,230 2,100
2022/01/14 1,295 1,295 1,295 1,295 300
2022/01/13 1,295 1,295 1,295 1,295 300
2022/01/11 1,295 1,295 1,295 1,295 500
2022/01/05 1,295 1,295 1,295 1,295 200

このページの先頭へ