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 |
|---|---|---|---|---|---|
| 2024/12/30 | 630 | 630 | 620 | 620 | 1,000 |
| 2024/12/27 | 620 | 620 | 620 | 620 | 400 |
| 2024/12/26 | 600 | 600 | 596 | 600 | 1,500 |
| 2024/12/25 | 620 | 620 | 610 | 610 | 1,500 |
| 2024/12/23 | 636 | 636 | 624 | 624 | 600 |
| 2024/12/20 | 628 | 638 | 628 | 638 | 400 |
| 2024/12/18 | 645 | 658 | 638 | 638 | 800 |
| 2024/12/16 | 632 | 633 | 621 | 633 | 1,100 |
| 2024/12/12 | 620 | 647 | 620 | 647 | 1,800 |
| 2024/12/10 | 640 | 640 | 630 | 630 | 700 |
| 2024/12/09 | 640 | 640 | 640 | 640 | 200 |
| 2024/12/06 | 631 | 641 | 631 | 641 | 400 |
| 2024/12/05 | 640 | 645 | 635 | 640 | 1,400 |
| 2024/12/04 | 645 | 645 | 645 | 645 | 1,200 |
| 2024/12/03 | 648 | 658 | 648 | 658 | 500 |
| 2024/12/02 | 656 | 658 | 635 | 658 | 2,300 |
| 2024/11/29 | 645 | 690 | 645 | 690 | 1,200 |
| 2024/11/28 | 655 | 655 | 645 | 646 | 800 |
| 2024/11/27 | 688 | 689 | 655 | 655 | 1,400 |
| 2024/11/26 | 652 | 652 | 652 | 652 | 100 |
| 2024/11/25 | 646 | 688 | 646 | 688 | 1,000 |
| 2024/11/22 | 656 | 660 | 650 | 655 | 700 |
| 2024/11/21 | 660 | 660 | 660 | 660 | 100 |
| 2024/11/20 | 658 | 660 | 648 | 660 | 1,400 |
| 2024/11/19 | 661 | 661 | 660 | 661 | 800 |
| 2024/11/15 | 661 | 661 | 661 | 661 | 300 |
| 2024/11/11 | 685 | 685 | 685 | 685 | 1,600 |
| 2024/11/08 | 685 | 685 | 685 | 685 | 1,000 |
| 2024/11/07 | 666 | 686 | 656 | 686 | 300 |
| 2024/11/05 | 640 | 650 | 640 | 650 | 300 |
| 2024/11/01 | 635 | 695 | 635 | 650 | 4,600 |
| 2024/10/31 | 624 | 625 | 624 | 625 | 400 |
| 2024/10/30 | 654 | 654 | 621 | 621 | 1,700 |
| 2024/10/29 | 672 | 692 | 660 | 660 | 1,900 |
| 2024/10/28 | 672 | 672 | 672 | 672 | 500 |
| 2024/10/25 | 692 | 692 | 672 | 672 | 400 |
| 2024/10/24 | 670 | 693 | 670 | 693 | 500 |
| 2024/10/23 | 674 | 674 | 674 | 674 | 200 |
| 2024/10/21 | 665 | 665 | 655 | 665 | 1,200 |
| 2024/10/18 | 633 | 661 | 633 | 661 | 700 |
| 2024/10/17 | 625 | 640 | 624 | 626 | 1,100 |
| 2024/10/16 | 650 | 650 | 630 | 630 | 1,400 |
| 2024/10/15 | 702 | 702 | 642 | 670 | 2,600 |
| 2024/10/11 | 642 | 642 | 642 | 642 | 100 |
| 2024/10/10 | 640 | 640 | 640 | 640 | 300 |
| 2024/10/09 | 640 | 640 | 640 | 640 | 100 |
| 2024/10/08 | 650 | 650 | 650 | 650 | 100 |
| 2024/10/02 | 650 | 650 | 650 | 650 | 100 |
| 2024/10/01 | 660 | 660 | 660 | 660 | 100 |
| 2024/09/24 | 660 | 660 | 660 | 660 | 100 |
| 2024/09/20 | 660 | 660 | 650 | 650 | 200 |
| 2024/09/13 | 690 | 696 | 690 | 690 | 2,100 |
| 2024/09/11 | 688 | 688 | 687 | 687 | 700 |
| 2024/09/10 | 680 | 688 | 680 | 688 | 1,100 |
| 2024/09/06 | 655 | 655 | 645 | 655 | 1,700 |
| 2024/09/04 | 625 | 625 | 625 | 625 | 900 |
| 2024/09/02 | 624 | 626 | 624 | 626 | 200 |
| 2024/08/30 | 633 | 644 | 632 | 644 | 1,300 |
| 2024/08/29 | 645 | 645 | 632 | 634 | 1,400 |
| 2024/08/28 | 652 | 652 | 645 | 645 | 700 |
| 2024/08/27 | 640 | 641 | 640 | 641 | 700 |
| 2024/08/26 | 655 | 655 | 635 | 638 | 1,800 |
| 2024/08/21 | 660 | 660 | 660 | 660 | 700 |
| 2024/08/16 | 640 | 645 | 640 | 645 | 1,000 |
| 2024/08/15 | 640 | 640 | 625 | 625 | 500 |
| 2024/08/14 | 643 | 643 | 643 | 643 | 100 |
| 2024/08/13 | 650 | 651 | 641 | 641 | 3,100 |
| 2024/08/08 | 650 | 650 | 650 | 650 | 100 |
| 2024/08/07 | 649 | 649 | 601 | 620 | 1,000 |
| 2024/08/05 | 670 | 670 | 650 | 650 | 600 |
| 2024/08/02 | 685 | 685 | 680 | 680 | 400 |
| 2024/07/31 | 700 | 700 | 700 | 700 | 500 |
| 2024/07/30 | 689 | 689 | 687 | 687 | 600 |
| 2024/07/29 | 700 | 700 | 700 | 700 | 600 |
| 2024/07/26 | 705 | 705 | 690 | 700 | 300 |
| 2024/07/25 | 694 | 694 | 690 | 690 | 200 |
| 2024/07/24 | 708 | 709 | 708 | 709 | 500 |
| 2024/07/22 | 705 | 713 | 699 | 699 | 1,000 |
| 2024/07/19 | 701 | 720 | 701 | 720 | 800 |
| 2024/07/18 | 691 | 691 | 691 | 691 | 100 |
| 2024/07/17 | 710 | 710 | 692 | 710 | 1,700 |
| 2024/07/16 | 677 | 710 | 677 | 710 | 800 |
| 2024/07/12 | 694 | 695 | 694 | 695 | 1,000 |
| 2024/07/10 | 682 | 694 | 680 | 680 | 1,700 |
| 2024/07/08 | 666 | 682 | 666 | 682 | 700 |
| 2024/07/03 | 666 | 666 | 662 | 662 | 1,000 |
| 2024/07/02 | 663 | 663 | 663 | 663 | 100 |
| 2024/07/01 | 664 | 664 | 663 | 663 | 700 |
| 2024/06/28 | 680 | 680 | 680 | 680 | 100 |
| 2024/06/27 | 680 | 680 | 680 | 680 | 600 |
| 2024/06/26 | 680 | 680 | 680 | 680 | 300 |
| 2024/06/25 | 680 | 680 | 680 | 680 | 100 |
| 2024/06/24 | 690 | 690 | 690 | 690 | 300 |
| 2024/06/21 | 646 | 690 | 645 | 690 | 500 |
| 2024/06/20 | 650 | 685 | 646 | 646 | 1,000 |
| 2024/06/19 | 650 | 650 | 650 | 650 | 500 |
| 2024/06/18 | 645 | 650 | 645 | 650 | 600 |
| 2024/06/17 | 645 | 655 | 640 | 650 | 1,600 |
| 2024/06/14 | 665 | 665 | 645 | 645 | 1,100 |
| 2024/06/12 | 644 | 644 | 644 | 644 | 200 |
| 2024/06/11 | 644 | 644 | 644 | 644 | 300 |
| 2024/06/10 | 650 | 650 | 644 | 644 | 1,100 |
| 2024/06/07 | 650 | 650 | 650 | 650 | 300 |
| 2024/06/06 | 640 | 660 | 640 | 650 | 800 |
| 2024/06/05 | 625 | 650 | 625 | 640 | 3,100 |
| 2024/06/04 | 635 | 655 | 630 | 655 | 1,800 |
| 2024/06/03 | 675 | 675 | 675 | 675 | 100 |
| 2024/05/31 | 650 | 650 | 650 | 650 | 100 |
| 2024/05/30 | 640 | 640 | 640 | 640 | 100 |
| 2024/05/29 | 630 | 630 | 630 | 630 | 1,300 |
| 2024/05/27 | 630 | 630 | 630 | 630 | 400 |
| 2024/05/24 | 630 | 630 | 630 | 630 | 500 |
| 2024/05/23 | 630 | 630 | 630 | 630 | 300 |
| 2024/05/22 | 635 | 635 | 630 | 630 | 400 |
| 2024/05/21 | 630 | 640 | 630 | 630 | 400 |
| 2024/05/20 | 630 | 630 | 625 | 630 | 1,300 |
| 2024/05/17 | 630 | 630 | 630 | 630 | 200 |
| 2024/05/16 | 640 | 640 | 620 | 620 | 1,500 |
| 2024/05/15 | 650 | 650 | 650 | 650 | 700 |
| 2024/05/14 | 650 | 650 | 650 | 650 | 100 |
| 2024/05/13 | 641 | 645 | 641 | 645 | 200 |
| 2024/05/10 | 640 | 640 | 640 | 640 | 100 |
| 2024/05/09 | 640 | 640 | 640 | 640 | 100 |
| 2024/05/08 | 645 | 650 | 630 | 640 | 800 |
| 2024/05/02 | 650 | 650 | 650 | 650 | 400 |
| 2024/05/01 | 650 | 650 | 650 | 650 | 100 |
| 2024/04/30 | 650 | 670 | 630 | 650 | 2,500 |
| 2024/04/26 | 670 | 670 | 650 | 650 | 600 |
| 2024/04/25 | 670 | 670 | 670 | 670 | 500 |
| 2024/04/24 | 685 | 685 | 670 | 670 | 1,600 |
| 2024/04/23 | 690 | 690 | 675 | 675 | 1,200 |
| 2024/04/19 | 680 | 690 | 680 | 690 | 800 |
| 2024/04/16 | 697 | 697 | 697 | 697 | 1,100 |
| 2024/04/15 | 697 | 697 | 697 | 697 | 2,300 |
| 2024/04/12 | 715 | 716 | 715 | 715 | 300 |
| 2024/04/11 | 699 | 700 | 699 | 700 | 800 |
| 2024/04/10 | 700 | 700 | 700 | 700 | 1,100 |
| 2024/04/09 | 700 | 700 | 700 | 700 | 600 |
| 2024/04/08 | 700 | 700 | 700 | 700 | 1,300 |
| 2024/04/05 | 699 | 699 | 699 | 699 | 600 |
| 2024/04/03 | 700 | 700 | 700 | 700 | 100 |
| 2024/04/02 | 699 | 700 | 699 | 700 | 900 |
| 2024/04/01 | 709 | 711 | 709 | 710 | 2,100 |
| 2024/03/29 | 724 | 724 | 724 | 724 | 100 |
| 2024/03/28 | 714 | 714 | 714 | 714 | 500 |
| 2024/03/27 | 720 | 720 | 719 | 719 | 600 |
| 2024/03/26 | 719 | 719 | 719 | 719 | 200 |
| 2024/03/25 | 720 | 720 | 720 | 720 | 100 |
| 2024/03/22 | 722 | 722 | 722 | 722 | 100 |
| 2024/03/21 | 722 | 722 | 722 | 722 | 100 |
| 2024/03/19 | 722 | 722 | 720 | 721 | 1,400 |
| 2024/03/15 | 701 | 737 | 701 | 737 | 300 |
| 2024/03/14 | 710 | 740 | 700 | 700 | 1,800 |
| 2024/03/13 | 710 | 710 | 710 | 710 | 1,100 |
| 2024/03/12 | 706 | 716 | 682 | 716 | 5,600 |
| 2024/03/11 | 710 | 710 | 709 | 709 | 1,800 |
| 2024/03/08 | 708 | 725 | 708 | 710 | 1,300 |
| 2024/03/07 | 726 | 745 | 705 | 716 | 3,300 |
| 2024/03/06 | 743 | 743 | 727 | 727 | 600 |
| 2024/03/04 | 749 | 749 | 749 | 749 | 100 |
| 2024/03/01 | 727 | 749 | 727 | 749 | 700 |
| 2024/02/29 | 749 | 749 | 726 | 726 | 1,100 |
| 2024/02/28 | 748 | 749 | 748 | 749 | 300 |
| 2024/02/27 | 750 | 750 | 749 | 749 | 1,100 |
| 2024/02/26 | 761 | 761 | 750 | 750 | 400 |
| 2024/02/22 | 761 | 761 | 761 | 761 | 800 |
| 2024/02/21 | 752 | 760 | 752 | 760 | 1,300 |
| 2024/02/20 | 761 | 770 | 754 | 754 | 500 |
| 2024/02/19 | 767 | 767 | 760 | 761 | 1,100 |
| 2024/02/16 | 781 | 782 | 781 | 782 | 300 |
| 2024/02/15 | 758 | 780 | 752 | 780 | 400 |
| 2024/02/14 | 787 | 787 | 787 | 787 | 100 |
| 2024/02/13 | 762 | 762 | 762 | 762 | 400 |
| 2024/02/09 | 774 | 795 | 762 | 762 | 1,600 |
| 2024/02/08 | 761 | 761 | 761 | 761 | 900 |
| 2024/02/06 | 786 | 786 | 786 | 786 | 100 |
| 2024/02/01 | 771 | 771 | 771 | 771 | 100 |
| 2024/01/30 | 785 | 785 | 785 | 785 | 400 |
| 2024/01/29 | 781 | 781 | 770 | 770 | 700 |
| 2024/01/26 | 770 | 770 | 770 | 770 | 1,100 |
| 2024/01/25 | 767 | 767 | 767 | 767 | 300 |
| 2024/01/24 | 779 | 790 | 763 | 765 | 2,100 |
| 2024/01/23 | 792 | 792 | 777 | 792 | 500 |
| 2024/01/22 | 790 | 798 | 777 | 777 | 400 |
| 2024/01/19 | 791 | 800 | 791 | 791 | 1,500 |
| 2024/01/17 | 800 | 802 | 800 | 802 | 600 |
| 2024/01/16 | 778 | 802 | 770 | 802 | 3,200 |
| 2024/01/15 | 788 | 789 | 788 | 789 | 700 |
| 2024/01/12 | 787 | 787 | 778 | 780 | 500 |
| 2024/01/11 | 777 | 777 | 776 | 776 | 1,000 |
| 2024/01/10 | 784 | 784 | 777 | 777 | 1,600 |
| 2024/01/09 | 787 | 787 | 780 | 780 | 1,400 |
| 2024/01/05 | 794 | 794 | 794 | 794 | 300 |
| 2024/01/04 | 776 | 780 | 776 | 780 | 200 |