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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,009 | 1,014 | 1,000 | 1,000 | 178,300 |
| 2026/03/18 | 1,004 | 1,024 | 1,003 | 1,021 | 158,500 |
| 2026/03/17 | 996 | 1,005 | 996 | 1,002 | 222,800 |
| 2026/03/16 | 986 | 995 | 979 | 989 | 199,300 |
| 2026/03/13 | 978 | 992 | 976 | 984 | 235,300 |
| 2026/03/12 | 1,016 | 1,018 | 994 | 1,000 | 208,800 |
| 2026/03/11 | 1,021 | 1,032 | 1,020 | 1,023 | 198,700 |
| 2026/03/10 | 1,010 | 1,022 | 1,004 | 1,022 | 241,600 |
| 2026/03/09 | 993 | 1,004 | 977 | 1,000 | 316,100 |
| 2026/03/06 | 1,033 | 1,041 | 1,022 | 1,033 | 169,300 |
| 2026/03/05 | 1,033 | 1,042 | 1,019 | 1,027 | 224,600 |
| 2026/03/04 | 1,024 | 1,028 | 993 | 1,010 | 387,500 |
| 2026/03/03 | 1,058 | 1,058 | 1,028 | 1,034 | 309,500 |
| 2026/03/02 | 1,080 | 1,089 | 1,067 | 1,072 | 310,800 |
| 2026/02/27 | 1,095 | 1,102 | 1,085 | 1,100 | 273,800 |
| 2026/02/26 | 1,076 | 1,095 | 1,069 | 1,080 | 211,900 |
| 2026/02/25 | 1,058 | 1,071 | 1,047 | 1,068 | 183,300 |
| 2026/02/24 | 1,050 | 1,073 | 1,043 | 1,057 | 195,100 |
| 2026/02/20 | 1,061 | 1,063 | 1,041 | 1,044 | 186,100 |
| 2026/02/19 | 1,071 | 1,075 | 1,057 | 1,073 | 168,000 |
| 2026/02/18 | 1,053 | 1,067 | 1,050 | 1,062 | 236,400 |
| 2026/02/17 | 1,036 | 1,049 | 1,031 | 1,047 | 226,800 |
| 2026/02/16 | 1,010 | 1,040 | 1,010 | 1,032 | 332,100 |
| 2026/02/13 | 1,032 | 1,053 | 1,010 | 1,020 | 395,700 |
| 2026/02/12 | 1,102 | 1,118 | 1,071 | 1,092 | 516,300 |
| 2026/02/10 | 1,097 | 1,125 | 1,096 | 1,123 | 138,300 |
| 2026/02/09 | 1,107 | 1,110 | 1,099 | 1,106 | 146,800 |
| 2026/02/06 | 1,082 | 1,095 | 1,068 | 1,090 | 161,100 |
| 2026/02/05 | 1,089 | 1,107 | 1,080 | 1,085 | 190,800 |
| 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 |