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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 932 | 946 | 921 | 942 | 277,800 |
| 2025/04/09 | 885 | 887 | 866 | 872 | 293,800 |
| 2025/04/08 | 902 | 925 | 902 | 924 | 180,000 |
| 2025/04/07 | 888 | 896 | 861 | 880 | 365,500 |
| 2025/04/04 | 972 | 973 | 945 | 963 | 203,400 |
| 2025/04/03 | 981 | 991 | 965 | 987 | 169,100 |
| 2025/04/02 | 1,025 | 1,028 | 994 | 1,000 | 185,000 |
| 2025/04/01 | 1,030 | 1,035 | 1,023 | 1,023 | 110,700 |
| 2025/03/31 | 1,035 | 1,036 | 1,016 | 1,021 | 160,200 |
| 2025/03/28 | 1,052 | 1,068 | 1,044 | 1,052 | 166,100 |
| 2025/03/27 | 1,060 | 1,080 | 1,057 | 1,079 | 164,400 |
| 2025/03/26 | 1,080 | 1,080 | 1,060 | 1,073 | 143,400 |
| 2025/03/25 | 1,058 | 1,070 | 1,053 | 1,064 | 144,500 |
| 2025/03/24 | 1,071 | 1,071 | 1,055 | 1,058 | 138,300 |
| 2025/03/21 | 1,079 | 1,082 | 1,065 | 1,065 | 184,900 |
| 2025/03/19 | 1,071 | 1,089 | 1,066 | 1,078 | 186,400 |
| 2025/03/18 | 1,074 | 1,079 | 1,068 | 1,071 | 173,100 |
| 2025/03/17 | 1,063 | 1,098 | 1,063 | 1,079 | 245,100 |
| 2025/03/14 | 1,070 | 1,081 | 1,060 | 1,060 | 164,000 |
| 2025/03/13 | 1,098 | 1,098 | 1,060 | 1,069 | 252,800 |
| 2025/03/12 | 1,060 | 1,068 | 1,040 | 1,056 | 212,600 |
| 2025/03/11 | 1,062 | 1,084 | 1,062 | 1,081 | 180,700 |
| 2025/03/10 | 1,086 | 1,098 | 1,059 | 1,086 | 177,000 |
| 2025/03/07 | 1,065 | 1,079 | 1,058 | 1,075 | 138,200 |
| 2025/03/06 | 1,078 | 1,086 | 1,064 | 1,081 | 120,800 |
| 2025/03/05 | 1,079 | 1,085 | 1,051 | 1,051 | 137,000 |
| 2025/03/04 | 1,072 | 1,072 | 1,048 | 1,049 | 113,700 |
| 2025/03/03 | 1,090 | 1,091 | 1,058 | 1,058 | 163,900 |
| 2025/02/28 | 1,090 | 1,091 | 1,048 | 1,069 | 233,700 |
| 2025/02/27 | 1,080 | 1,094 | 1,080 | 1,092 | 100,100 |
| 2025/02/26 | 1,068 | 1,088 | 1,068 | 1,086 | 172,500 |
| 2025/02/25 | 1,070 | 1,089 | 1,070 | 1,078 | 157,900 |
| 2025/02/21 | 1,081 | 1,081 | 1,059 | 1,063 | 115,900 |
| 2025/02/20 | 1,110 | 1,110 | 1,078 | 1,082 | 129,800 |
| 2025/02/19 | 1,100 | 1,121 | 1,100 | 1,109 | 200,000 |
| 2025/02/18 | 1,100 | 1,105 | 1,093 | 1,101 | 116,400 |
| 2025/02/17 | 1,105 | 1,112 | 1,090 | 1,099 | 200,400 |
| 2025/02/14 | 1,101 | 1,106 | 1,085 | 1,105 | 257,300 |
| 2025/02/13 | 1,048 | 1,128 | 1,035 | 1,092 | 723,600 |
| 2025/02/12 | 1,015 | 1,030 | 1,015 | 1,018 | 175,600 |
| 2025/02/10 | 1,015 | 1,017 | 1,008 | 1,009 | 117,700 |
| 2025/02/07 | 1,027 | 1,027 | 1,014 | 1,016 | 125,200 |
| 2025/02/06 | 1,017 | 1,031 | 1,017 | 1,020 | 95,500 |
| 2025/02/05 | 1,023 | 1,032 | 1,018 | 1,021 | 85,300 |
| 2025/02/04 | 1,034 | 1,038 | 1,022 | 1,023 | 102,200 |
| 2025/02/03 | 1,027 | 1,029 | 1,016 | 1,024 | 162,100 |
| 2025/01/31 | 1,040 | 1,043 | 1,032 | 1,041 | 108,500 |
| 2025/01/30 | 1,042 | 1,048 | 1,037 | 1,045 | 122,200 |
| 2025/01/29 | 1,064 | 1,064 | 1,047 | 1,051 | 154,500 |
| 2025/01/28 | 1,028 | 1,063 | 1,028 | 1,057 | 391,000 |
| 2025/01/27 | 1,023 | 1,033 | 1,016 | 1,025 | 328,900 |
| 2025/01/24 | 992 | 1,012 | 991 | 1,005 | 204,000 |
| 2025/01/23 | 994 | 1,003 | 982 | 1,000 | 240,800 |
| 2025/01/22 | 977 | 989 | 972 | 972 | 170,300 |
| 2025/01/21 | 964 | 972 | 961 | 972 | 73,100 |
| 2025/01/20 | 952 | 967 | 952 | 964 | 95,600 |
| 2025/01/17 | 961 | 961 | 948 | 951 | 109,500 |
| 2025/01/16 | 961 | 968 | 956 | 961 | 127,800 |
| 2025/01/15 | 956 | 965 | 952 | 961 | 133,000 |
| 2025/01/14 | 961 | 961 | 945 | 949 | 139,700 |
| 2025/01/10 | 951 | 961 | 949 | 961 | 121,800 |
| 2025/01/09 | 980 | 984 | 949 | 956 | 183,000 |
| 2025/01/08 | 979 | 985 | 970 | 977 | 174,100 |
| 2025/01/07 | 972 | 974 | 960 | 973 | 129,500 |
| 2025/01/06 | 962 | 979 | 957 | 960 | 213,400 |
| 2024/12/30 | 955 | 965 | 949 | 962 | 211,600 |
| 2024/12/27 | 940 | 960 | 937 | 960 | 248,900 |
| 2024/12/26 | 926 | 938 | 922 | 934 | 389,300 |
| 2024/12/25 | 922 | 932 | 913 | 922 | 341,500 |
| 2024/12/24 | 920 | 923 | 908 | 914 | 383,400 |
| 2024/12/23 | 926 | 929 | 914 | 923 | 349,100 |
| 2024/12/20 | 940 | 949 | 930 | 931 | 324,500 |
| 2024/12/19 | 930 | 940 | 924 | 925 | 227,100 |
| 2024/12/18 | 950 | 951 | 932 | 932 | 182,200 |
| 2024/12/17 | 953 | 956 | 937 | 952 | 206,700 |
| 2024/12/16 | 937 | 969 | 932 | 965 | 344,200 |
| 2024/12/13 | 933 | 952 | 928 | 944 | 281,600 |
| 2024/12/12 | 940 | 943 | 930 | 941 | 210,600 |
| 2024/12/11 | 938 | 939 | 928 | 938 | 222,300 |
| 2024/12/10 | 935 | 943 | 927 | 933 | 257,100 |
| 2024/12/09 | 917 | 934 | 917 | 923 | 235,300 |
| 2024/12/06 | 925 | 928 | 913 | 913 | 274,500 |
| 2024/12/05 | 927 | 932 | 921 | 925 | 163,500 |
| 2024/12/04 | 930 | 938 | 925 | 925 | 193,000 |
| 2024/12/03 | 925 | 954 | 925 | 938 | 315,100 |
| 2024/12/02 | 952 | 959 | 923 | 923 | 592,800 |
| 2024/11/29 | 989 | 991 | 965 | 965 | 236,300 |
| 2024/11/28 | 998 | 998 | 986 | 993 | 139,900 |
| 2024/11/27 | 1,007 | 1,016 | 978 | 989 | 301,400 |
| 2024/11/26 | 1,043 | 1,043 | 1,010 | 1,019 | 235,100 |
| 2024/11/25 | 1,055 | 1,067 | 1,032 | 1,046 | 1,479,700 |
| 2024/11/22 | 984 | 1,045 | 984 | 1,029 | 1,349,900 |
| 2024/11/21 | 950 | 981 | 939 | 976 | 1,211,600 |
| 2024/11/20 | 959 | 977 | 950 | 958 | 450,700 |
| 2024/11/19 | 962 | 966 | 944 | 954 | 613,900 |
| 2024/11/18 | 991 | 1,001 | 961 | 980 | 750,800 |
| 2024/11/15 | 1,036 | 1,046 | 1,026 | 1,037 | 697,200 |
| 2024/11/14 | 1,054 | 1,084 | 1,037 | 1,045 | 756,100 |
| 2024/11/13 | 995 | 1,007 | 993 | 993 | 337,300 |
| 2024/11/12 | 983 | 1,003 | 979 | 992 | 197,900 |
| 2024/11/11 | 970 | 987 | 967 | 984 | 271,900 |
| 2024/11/08 | 984 | 995 | 967 | 967 | 208,700 |
| 2024/11/07 | 999 | 1,007 | 984 | 987 | 231,100 |
| 2024/11/06 | 997 | 1,015 | 992 | 1,000 | 158,000 |
| 2024/11/05 | 1,004 | 1,004 | 981 | 991 | 130,200 |
| 2024/11/01 | 996 | 1,013 | 995 | 999 | 110,400 |
| 2024/10/31 | 1,010 | 1,017 | 998 | 1,001 | 137,700 |
| 2024/10/30 | 1,020 | 1,020 | 992 | 1,010 | 318,700 |
| 2024/10/29 | 1,014 | 1,033 | 1,004 | 1,010 | 207,200 |
| 2024/10/28 | 1,000 | 1,004 | 993 | 1,004 | 131,600 |
| 2024/10/25 | 985 | 993 | 975 | 987 | 191,200 |
| 2024/10/24 | 986 | 989 | 977 | 985 | 154,600 |
| 2024/10/23 | 1,003 | 1,003 | 986 | 986 | 117,900 |
| 2024/10/22 | 1,018 | 1,028 | 999 | 999 | 159,800 |
| 2024/10/21 | 999 | 1,028 | 999 | 1,020 | 181,100 |
| 2024/10/18 | 996 | 1,000 | 989 | 998 | 161,400 |
| 2024/10/17 | 1,020 | 1,020 | 995 | 996 | 129,100 |
| 2024/10/16 | 1,002 | 1,022 | 998 | 1,017 | 237,900 |
| 2024/10/15 | 1,012 | 1,020 | 1,005 | 1,014 | 201,900 |
| 2024/10/11 | 1,024 | 1,030 | 1,014 | 1,014 | 116,800 |
| 2024/10/10 | 1,027 | 1,027 | 1,008 | 1,022 | 304,000 |
| 2024/10/09 | 1,030 | 1,047 | 1,030 | 1,035 | 124,500 |
| 2024/10/08 | 1,046 | 1,048 | 1,028 | 1,035 | 167,100 |
| 2024/10/07 | 1,064 | 1,069 | 1,045 | 1,059 | 179,700 |
| 2024/10/04 | 1,052 | 1,068 | 1,052 | 1,063 | 79,900 |
| 2024/10/03 | 1,056 | 1,077 | 1,056 | 1,060 | 148,700 |
| 2024/10/02 | 1,049 | 1,057 | 1,044 | 1,046 | 125,100 |
| 2024/10/01 | 1,047 | 1,059 | 1,044 | 1,055 | 76,400 |
| 2024/09/30 | 1,068 | 1,078 | 1,047 | 1,054 | 151,900 |
| 2024/09/27 | 1,078 | 1,096 | 1,078 | 1,085 | 127,200 |
| 2024/09/26 | 1,105 | 1,109 | 1,086 | 1,109 | 149,100 |
| 2024/09/25 | 1,080 | 1,096 | 1,079 | 1,084 | 90,500 |
| 2024/09/24 | 1,100 | 1,109 | 1,088 | 1,095 | 116,800 |
| 2024/09/20 | 1,095 | 1,102 | 1,073 | 1,077 | 243,400 |
| 2024/09/19 | 1,120 | 1,130 | 1,093 | 1,093 | 216,800 |
| 2024/09/18 | 1,100 | 1,103 | 1,085 | 1,102 | 133,700 |
| 2024/09/17 | 1,082 | 1,101 | 1,082 | 1,098 | 132,900 |
| 2024/09/13 | 1,101 | 1,102 | 1,076 | 1,086 | 114,100 |
| 2024/09/12 | 1,099 | 1,111 | 1,092 | 1,098 | 91,700 |
| 2024/09/11 | 1,100 | 1,105 | 1,083 | 1,086 | 147,900 |
| 2024/09/10 | 1,112 | 1,123 | 1,100 | 1,110 | 96,800 |
| 2024/09/09 | 1,096 | 1,143 | 1,096 | 1,123 | 158,500 |
| 2024/09/06 | 1,114 | 1,132 | 1,111 | 1,120 | 107,100 |
| 2024/09/05 | 1,089 | 1,116 | 1,076 | 1,110 | 131,200 |
| 2024/09/04 | 1,120 | 1,130 | 1,092 | 1,092 | 181,400 |
| 2024/09/03 | 1,139 | 1,155 | 1,126 | 1,133 | 100,600 |
| 2024/09/02 | 1,173 | 1,173 | 1,117 | 1,124 | 175,000 |
| 2024/08/30 | 1,167 | 1,167 | 1,144 | 1,150 | 123,700 |
| 2024/08/29 | 1,153 | 1,162 | 1,145 | 1,151 | 78,500 |
| 2024/08/28 | 1,156 | 1,180 | 1,156 | 1,169 | 103,100 |
| 2024/08/27 | 1,170 | 1,177 | 1,157 | 1,161 | 95,100 |
| 2024/08/26 | 1,198 | 1,200 | 1,160 | 1,160 | 201,400 |
| 2024/08/23 | 1,134 | 1,158 | 1,134 | 1,144 | 95,700 |
| 2024/08/22 | 1,138 | 1,149 | 1,131 | 1,149 | 76,200 |
| 2024/08/21 | 1,122 | 1,141 | 1,121 | 1,127 | 79,700 |
| 2024/08/20 | 1,109 | 1,156 | 1,109 | 1,138 | 139,700 |
| 2024/08/19 | 1,124 | 1,138 | 1,100 | 1,100 | 161,600 |