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

ＰＨＣホールディングス(6523)の株価時系列情報

ＰＨＣホールディングス(6523)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
2026/02/04 1,077 1,093 1,074 1,089 150,600
2026/02/03 1,073 1,086 1,072 1,081 140,300
2026/02/02 1,091 1,105 1,077 1,077 281,400
2026/01/30 1,079 1,087 1,074 1,084 203,500
2026/01/29 1,061 1,080 1,052 1,079 164,300
2026/01/28 1,098 1,102 1,077 1,077 198,800
2026/01/27 1,125 1,125 1,098 1,112 275,700
2026/01/26 1,144 1,145 1,121 1,133 232,500
2026/01/23 1,163 1,173 1,154 1,169 185,200
2026/01/22 1,153 1,161 1,148 1,153 165,600
2026/01/21 1,158 1,165 1,136 1,141 270,100
2026/01/20 1,160 1,162 1,140 1,146 223,700
2026/01/19 1,180 1,181 1,160 1,171 228,400
2026/01/16 1,175 1,182 1,166 1,179 122,200
2026/01/15 1,171 1,189 1,171 1,182 220,900
2026/01/14 1,163 1,182 1,163 1,179 227,200
2026/01/13 1,180 1,180 1,161 1,161 220,400
2026/01/09 1,180 1,182 1,164 1,178 227,600
2026/01/08 1,168 1,178 1,157 1,171 247,600
2026/01/07 1,140 1,184 1,137 1,171 591,600
2026/01/06 1,128 1,142 1,126 1,139 204,000
2026/01/05 1,115 1,133 1,113 1,128 270,900
2025/12/30 1,138 1,143 1,112 1,112 187,700
2025/12/29 1,130 1,149 1,128 1,143 255,900
2025/12/26 1,135 1,135 1,123 1,128 237,700
2025/12/25 1,128 1,134 1,117 1,129 221,800
2025/12/24 1,137 1,138 1,116 1,119 227,000
2025/12/23 1,108 1,126 1,104 1,126 342,600
2025/12/22 1,115 1,118 1,099 1,111 248,900
2025/12/19 1,092 1,123 1,090 1,119 412,900
2025/12/18 1,085 1,094 1,085 1,092 209,600
2025/12/17 1,079 1,094 1,069 1,089 206,500
2025/12/16 1,096 1,098 1,083 1,084 201,000
2025/12/15 1,087 1,098 1,083 1,098 218,300
2025/12/12 1,071 1,084 1,069 1,084 240,400
2025/12/11 1,070 1,071 1,060 1,067 151,600
2025/12/10 1,067 1,078 1,061 1,068 238,600
2025/12/09 1,067 1,076 1,055 1,060 216,600
2025/12/08 1,078 1,087 1,068 1,074 299,400
2025/12/05 1,044 1,073 1,040 1,068 366,400
2025/12/04 1,025 1,054 1,020 1,047 391,600
2025/12/03 1,029 1,038 1,024 1,034 290,700
2025/12/02 1,032 1,041 1,022 1,027 280,300
2025/12/01 1,039 1,042 1,028 1,038 287,900
2025/11/28 1,015 1,032 1,001 1,027 335,200
2025/11/27 990 1,003 989 1,000 287,800
2025/11/26 975 997 975 994 309,700
2025/11/25 996 998 977 979 147,700
2025/11/21 975 990 974 990 297,800
2025/11/20 965 975 963 969 375,600
2025/11/19 947 960 943 957 274,300
2025/11/18 964 966 946 947 329,200
2025/11/17 960 962 942 949 348,600
2025/11/14 967 981 957 967 471,900
2025/11/13 1,001 1,002 965 967 541,300
2025/11/12 1,032 1,035 1,010 1,023 299,200
2025/11/11 1,037 1,037 1,020 1,021 300,200
2025/11/10 1,029 1,038 1,023 1,032 185,800
2025/11/07 1,011 1,028 1,007 1,028 350,500
2025/11/06 1,020 1,025 1,008 1,014 167,100
2025/11/05 1,023 1,027 999 1,015 215,300
2025/11/04 999 1,037 991 1,026 241,100
2025/10/31 1,028 1,032 1,000 1,009 170,900
2025/10/30 1,026 1,035 1,025 1,031 123,400
2025/10/29 1,051 1,054 1,026 1,032 209,700
2025/10/28 1,051 1,058 1,044 1,048 106,700
2025/10/27 1,062 1,067 1,051 1,058 153,500
2025/10/24 1,046 1,059 1,042 1,048 123,800
2025/10/23 1,054 1,060 1,044 1,046 145,800
2025/10/22 1,045 1,057 1,045 1,046 235,300
2025/10/21 1,048 1,062 1,048 1,051 154,700
2025/10/20 1,050 1,063 1,046 1,051 235,300
2025/10/17 1,030 1,050 1,026 1,040 222,000
2025/10/16 1,024 1,035 1,019 1,030 164,600
2025/10/15 1,023 1,027 1,008 1,017 206,000
2025/10/14 1,004 1,023 1,001 1,009 287,600
2025/10/10 1,000 1,034 1,000 1,033 499,300
2025/10/09 968 972 962 968 166,900
2025/10/08 986 992 972 972 130,400
2025/10/07 963 979 960 974 124,200
2025/10/06 964 969 960 966 142,800
2025/10/03 951 958 949 950 127,900
2025/10/02 955 964 953 963 135,700
2025/10/01 968 970 950 952 144,800
2025/09/30 976 984 967 979 200,300
2025/09/29 985 996 976 979 198,900
2025/09/26 1,001 1,011 1,000 1,008 157,300
2025/09/25 998 1,008 991 1,004 151,900
2025/09/24 999 1,010 997 997 139,100
2025/09/22 1,000 1,006 998 998 82,700
2025/09/19 1,012 1,019 997 1,002 276,300
2025/09/18 1,028 1,043 1,014 1,015 156,800
2025/09/17 1,015 1,023 1,009 1,014 160,200
2025/09/16 1,018 1,025 1,016 1,017 135,300
2025/09/12 1,033 1,033 1,016 1,020 224,300
2025/09/11 1,042 1,042 1,027 1,029 169,500
2025/09/10 1,081 1,081 1,053 1,053 122,200
2025/09/09 1,108 1,116 1,087 1,090 195,000
2025/09/08 1,113 1,113 1,094 1,109 200,800
2025/09/05 1,118 1,123 1,107 1,112 630,400
2025/09/04 1,019 1,100 1,018 1,092 743,600
2025/09/03 1,010 1,019 1,007 1,013 128,400
2025/09/02 1,009 1,019 1,009 1,013 111,300
2025/09/01 1,002 1,019 992 1,009 168,100
2025/08/29 1,003 1,003 985 987 146,400
2025/08/28 1,001 1,022 998 1,003 331,000
2025/08/27 1,027 1,027 1,001 1,008 159,200
2025/08/26 1,034 1,036 1,020 1,025 176,800
2025/08/25 1,050 1,055 1,036 1,043 267,000
2025/08/22 1,036 1,041 1,023 1,041 211,100
2025/08/21 1,042 1,042 1,027 1,036 92,400
2025/08/20 1,032 1,040 1,027 1,034 186,400
2025/08/19 1,018 1,031 1,010 1,031 133,100
2025/08/18 1,030 1,031 1,018 1,022 140,300
2025/08/15 1,025 1,029 1,019 1,029 181,800
2025/08/14 1,025 1,032 1,007 1,017 212,300
2025/08/13 1,020 1,032 1,006 1,020 303,900
2025/08/12 989 1,008 985 1,004 323,700
2025/08/08 972 989 953 984 436,200
2025/08/07 939 939 924 924 190,000
2025/08/06 939 950 936 942 122,300
2025/08/05 935 941 923 933 125,200
2025/08/04 936 941 920 925 134,500
2025/08/01 933 947 928 947 155,100
2025/07/31 933 946 924 930 303,800
2025/07/30 921 928 919 924 96,700
2025/07/29 919 924 916 924 75,800
2025/07/28 910 928 910 926 232,300
2025/07/25 915 924 907 919 147,200
2025/07/24 913 921 909 919 214,900
2025/07/23 885 906 878 904 279,700
2025/07/22 883 884 870 870 163,800
2025/07/18 887 893 885 885 110,100
2025/07/17 886 890 882 886 138,100
2025/07/16 899 899 888 888 158,200
2025/07/15 912 912 899 899 191,300
2025/07/14 916 924 910 912 161,500
2025/07/11 913 924 912 922 200,400
2025/07/10 915 919 908 910 144,600
2025/07/09 909 916 906 914 110,200
2025/07/08 902 908 899 906 136,900
2025/07/07 907 913 900 901 148,600
2025/07/04 931 931 906 909 143,700
2025/07/03 907 921 903 918 186,700
2025/07/02 901 940 898 907 369,700
2025/07/01 905 912 897 905 197,600
2025/06/30 916 924 913 913 139,400
2025/06/27 895 917 894 914 211,400
2025/06/26 910 920 897 897 292,400
2025/06/25 898 904 884 899 160,900
2025/06/24 869 892 869 887 247,500
2025/06/23 870 876 856 863 241,800
2025/06/20 878 885 864 880 575,400
2025/06/19 905 908 883 883 229,400
2025/06/18 903 909 899 907 139,400
2025/06/17 904 906 898 900 110,000
2025/06/16 910 917 901 904 92,100
2025/06/13 911 913 900 905 161,400
2025/06/12 911 924 911 917 99,000
2025/06/11 912 924 912 916 89,200
2025/06/10 906 919 906 913 105,300
2025/06/09 918 923 903 903 159,800
2025/06/06 930 933 917 917 128,000
2025/06/05 942 945 931 934 95,700
2025/06/04 927 958 927 943 168,600
2025/06/03 927 934 920 930 118,700
2025/06/02 921 934 913 930 229,200
2025/05/30 926 935 921 931 179,000
2025/05/29 935 940 930 932 141,300
2025/05/28 943 946 933 933 129,100
2025/05/27 946 946 938 939 95,100
2025/05/26 970 970 946 946 170,900
2025/05/23 957 970 956 962 186,500
2025/05/22 951 959 946 956 115,900
2025/05/21 955 967 949 951 153,900
2025/05/20 957 961 947 950 166,400
2025/05/19 959 959 945 951 146,600
2025/05/16 956 980 953 973 158,900
2025/05/15 959 969 951 964 142,000
2025/05/14 989 989 949 970 379,900
2025/05/13 973 984 964 964 240,000
2025/05/12 963 967 951 961 117,000
2025/05/09 960 960 952 958 137,600
2025/05/08 946 954 941 954 113,700
2025/05/07 976 976 947 947 187,700
2025/05/02 965 967 953 966 127,300
2025/05/01 962 969 950 962 148,900
2025/04/30 975 983 961 962 236,800
2025/04/28 984 987 962 968 205,100
2025/04/25 985 991 976 985 116,100
2025/04/24 975 979 967 973 74,900
2025/04/23 966 972 962 967 105,800
2025/04/22 953 966 951 959 72,200
2025/04/21 960 960 947 957 82,200
2025/04/18 947 956 943 953 95,100
2025/04/17 932 944 932 938 68,200
2025/04/16 934 941 931 941 92,500
2025/04/15 940 943 930 937 75,600
2025/04/14 931 939 925 933 125,300
2025/04/11 902 921 886 920 177,600

このページの先頭へ