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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,495 | 1,512 | 1,473 | 1,473 | 77,700 |
| 2022/12/29 | 1,437 | 1,486 | 1,437 | 1,486 | 77,500 |
| 2022/12/28 | 1,416 | 1,459 | 1,409 | 1,458 | 233,900 |
| 2022/12/27 | 1,442 | 1,454 | 1,436 | 1,440 | 152,100 |
| 2022/12/26 | 1,474 | 1,485 | 1,440 | 1,444 | 156,600 |
| 2022/12/23 | 1,440 | 1,457 | 1,435 | 1,456 | 78,500 |
| 2022/12/22 | 1,455 | 1,467 | 1,441 | 1,454 | 154,900 |
| 2022/12/21 | 1,475 | 1,479 | 1,450 | 1,453 | 160,900 |
| 2022/12/20 | 1,508 | 1,528 | 1,470 | 1,481 | 181,300 |
| 2022/12/19 | 1,531 | 1,552 | 1,517 | 1,526 | 142,100 |
| 2022/12/16 | 1,550 | 1,570 | 1,532 | 1,546 | 147,200 |
| 2022/12/15 | 1,589 | 1,592 | 1,561 | 1,564 | 135,400 |
| 2022/12/14 | 1,600 | 1,610 | 1,592 | 1,603 | 75,100 |
| 2022/12/13 | 1,599 | 1,605 | 1,590 | 1,598 | 87,400 |
| 2022/12/12 | 1,564 | 1,585 | 1,564 | 1,580 | 69,700 |
| 2022/12/09 | 1,564 | 1,588 | 1,564 | 1,585 | 108,000 |
| 2022/12/08 | 1,564 | 1,573 | 1,550 | 1,561 | 78,300 |
| 2022/12/07 | 1,536 | 1,568 | 1,536 | 1,566 | 94,400 |
| 2022/12/06 | 1,546 | 1,553 | 1,522 | 1,541 | 115,300 |
| 2022/12/05 | 1,553 | 1,577 | 1,525 | 1,567 | 132,000 |
| 2022/12/02 | 1,539 | 1,567 | 1,517 | 1,560 | 135,700 |
| 2022/12/01 | 1,587 | 1,591 | 1,539 | 1,545 | 207,700 |
| 2022/11/30 | 1,600 | 1,608 | 1,585 | 1,595 | 164,900 |
| 2022/11/29 | 1,623 | 1,623 | 1,591 | 1,600 | 121,200 |
| 2022/11/28 | 1,688 | 1,688 | 1,612 | 1,614 | 135,400 |
| 2022/11/25 | 1,647 | 1,650 | 1,628 | 1,638 | 48,000 |
| 2022/11/24 | 1,650 | 1,663 | 1,644 | 1,647 | 78,300 |
| 2022/11/22 | 1,630 | 1,657 | 1,626 | 1,630 | 137,800 |
| 2022/11/21 | 1,630 | 1,645 | 1,611 | 1,645 | 99,200 |
| 2022/11/18 | 1,666 | 1,677 | 1,635 | 1,641 | 150,600 |
| 2022/11/17 | 1,680 | 1,715 | 1,653 | 1,657 | 209,700 |
| 2022/11/16 | 1,633 | 1,643 | 1,609 | 1,623 | 103,500 |
| 2022/11/15 | 1,656 | 1,679 | 1,621 | 1,633 | 191,800 |
| 2022/11/14 | 1,675 | 1,702 | 1,655 | 1,656 | 174,100 |
| 2022/11/11 | 1,688 | 1,707 | 1,669 | 1,702 | 298,200 |
| 2022/11/10 | 1,584 | 1,655 | 1,568 | 1,641 | 301,400 |
| 2022/11/09 | 1,599 | 1,600 | 1,576 | 1,594 | 115,800 |
| 2022/11/08 | 1,588 | 1,607 | 1,577 | 1,585 | 147,200 |
| 2022/11/07 | 1,555 | 1,589 | 1,555 | 1,588 | 119,600 |
| 2022/11/04 | 1,540 | 1,552 | 1,533 | 1,545 | 148,200 |
| 2022/11/02 | 1,572 | 1,583 | 1,555 | 1,556 | 487,500 |
| 2022/11/01 | 1,558 | 1,569 | 1,537 | 1,569 | 172,500 |
| 2022/10/31 | 1,524 | 1,550 | 1,523 | 1,544 | 240,200 |
| 2022/10/28 | 1,472 | 1,529 | 1,455 | 1,517 | 816,700 |
| 2022/10/27 | 1,514 | 1,521 | 1,495 | 1,512 | 146,600 |
| 2022/10/26 | 1,496 | 1,527 | 1,494 | 1,514 | 151,200 |
| 2022/10/25 | 1,454 | 1,477 | 1,451 | 1,469 | 161,600 |
| 2022/10/24 | 1,462 | 1,469 | 1,438 | 1,466 | 174,500 |
| 2022/10/21 | 1,426 | 1,433 | 1,415 | 1,420 | 123,200 |
| 2022/10/20 | 1,435 | 1,457 | 1,432 | 1,448 | 130,500 |
| 2022/10/19 | 1,424 | 1,467 | 1,424 | 1,467 | 158,300 |
| 2022/10/18 | 1,417 | 1,443 | 1,404 | 1,417 | 198,800 |
| 2022/10/17 | 1,370 | 1,398 | 1,370 | 1,390 | 137,600 |
| 2022/10/14 | 1,398 | 1,402 | 1,377 | 1,393 | 173,400 |
| 2022/10/13 | 1,367 | 1,371 | 1,338 | 1,349 | 161,200 |
| 2022/10/12 | 1,374 | 1,409 | 1,371 | 1,375 | 230,500 |
| 2022/10/11 | 1,386 | 1,391 | 1,370 | 1,385 | 433,600 |
| 2022/10/07 | 1,469 | 1,496 | 1,469 | 1,476 | 143,100 |
| 2022/10/06 | 1,523 | 1,528 | 1,485 | 1,499 | 146,700 |
| 2022/10/05 | 1,530 | 1,536 | 1,508 | 1,514 | 140,400 |
| 2022/10/04 | 1,470 | 1,516 | 1,470 | 1,506 | 184,100 |
| 2022/10/03 | 1,403 | 1,441 | 1,390 | 1,440 | 139,200 |
| 2022/09/30 | 1,460 | 1,476 | 1,425 | 1,430 | 121,400 |
| 2022/09/29 | 1,472 | 1,484 | 1,461 | 1,475 | 93,800 |
| 2022/09/28 | 1,498 | 1,512 | 1,468 | 1,484 | 145,500 |
| 2022/09/27 | 1,497 | 1,519 | 1,492 | 1,506 | 101,700 |
| 2022/09/26 | 1,524 | 1,524 | 1,489 | 1,496 | 169,900 |
| 2022/09/22 | 1,510 | 1,537 | 1,501 | 1,534 | 145,000 |
| 2022/09/21 | 1,575 | 1,575 | 1,528 | 1,539 | 102,100 |
| 2022/09/20 | 1,537 | 1,579 | 1,535 | 1,575 | 141,800 |
| 2022/09/16 | 1,536 | 1,556 | 1,519 | 1,553 | 172,300 |
| 2022/09/15 | 1,583 | 1,583 | 1,548 | 1,552 | 125,500 |
| 2022/09/14 | 1,612 | 1,615 | 1,570 | 1,571 | 198,500 |
| 2022/09/13 | 1,614 | 1,637 | 1,614 | 1,630 | 115,000 |
| 2022/09/12 | 1,561 | 1,602 | 1,561 | 1,597 | 107,300 |
| 2022/09/09 | 1,604 | 1,616 | 1,571 | 1,583 | 155,200 |
| 2022/09/08 | 1,555 | 1,603 | 1,550 | 1,599 | 289,800 |
| 2022/09/07 | 1,638 | 1,638 | 1,511 | 1,523 | 555,200 |
| 2022/09/06 | 1,620 | 1,707 | 1,620 | 1,691 | 502,100 |
| 2022/09/05 | 1,581 | 1,581 | 1,544 | 1,557 | 118,500 |
| 2022/09/02 | 1,608 | 1,608 | 1,570 | 1,584 | 147,000 |
| 2022/09/01 | 1,615 | 1,621 | 1,595 | 1,601 | 106,600 |
| 2022/08/31 | 1,584 | 1,619 | 1,578 | 1,619 | 106,900 |
| 2022/08/30 | 1,590 | 1,611 | 1,585 | 1,596 | 98,200 |
| 2022/08/29 | 1,593 | 1,602 | 1,578 | 1,587 | 120,800 |
| 2022/08/26 | 1,624 | 1,648 | 1,612 | 1,636 | 114,100 |
| 2022/08/25 | 1,563 | 1,616 | 1,560 | 1,612 | 135,200 |
| 2022/08/24 | 1,580 | 1,588 | 1,563 | 1,563 | 149,200 |
| 2022/08/23 | 1,600 | 1,600 | 1,584 | 1,589 | 94,100 |
| 2022/08/22 | 1,618 | 1,622 | 1,604 | 1,610 | 142,600 |
| 2022/08/19 | 1,618 | 1,638 | 1,598 | 1,631 | 157,600 |
| 2022/08/18 | 1,628 | 1,628 | 1,605 | 1,618 | 113,500 |
| 2022/08/17 | 1,663 | 1,663 | 1,627 | 1,638 | 179,100 |
| 2022/08/16 | 1,645 | 1,666 | 1,622 | 1,644 | 163,300 |
| 2022/08/15 | 1,619 | 1,650 | 1,601 | 1,630 | 233,400 |
| 2022/08/12 | 1,531 | 1,639 | 1,531 | 1,620 | 489,700 |
| 2022/08/10 | 1,712 | 1,712 | 1,674 | 1,691 | 147,200 |
| 2022/08/09 | 1,710 | 1,740 | 1,703 | 1,712 | 214,100 |
| 2022/08/08 | 1,675 | 1,704 | 1,660 | 1,698 | 178,600 |
| 2022/08/05 | 1,693 | 1,699 | 1,653 | 1,664 | 209,700 |
| 2022/08/04 | 1,655 | 1,703 | 1,645 | 1,695 | 287,500 |
| 2022/08/03 | 1,625 | 1,643 | 1,600 | 1,642 | 166,100 |
| 2022/08/02 | 1,643 | 1,654 | 1,634 | 1,642 | 184,700 |
| 2022/08/01 | 1,631 | 1,662 | 1,621 | 1,659 | 180,900 |
| 2022/07/29 | 1,607 | 1,631 | 1,583 | 1,627 | 265,500 |
| 2022/07/28 | 1,570 | 1,600 | 1,566 | 1,600 | 219,200 |
| 2022/07/27 | 1,558 | 1,572 | 1,551 | 1,560 | 121,000 |
| 2022/07/26 | 1,559 | 1,559 | 1,526 | 1,543 | 176,900 |
| 2022/07/25 | 1,520 | 1,549 | 1,507 | 1,549 | 159,100 |
| 2022/07/22 | 1,529 | 1,539 | 1,506 | 1,524 | 266,100 |
| 2022/07/21 | 1,478 | 1,520 | 1,470 | 1,516 | 468,900 |
| 2022/07/20 | 1,482 | 1,482 | 1,470 | 1,480 | 149,000 |
| 2022/07/19 | 1,489 | 1,489 | 1,451 | 1,465 | 130,700 |
| 2022/07/15 | 1,473 | 1,478 | 1,445 | 1,466 | 102,200 |
| 2022/07/14 | 1,475 | 1,476 | 1,448 | 1,469 | 166,100 |
| 2022/07/13 | 1,456 | 1,493 | 1,435 | 1,478 | 345,400 |
| 2022/07/12 | 1,417 | 1,430 | 1,396 | 1,426 | 330,000 |
| 2022/07/11 | 1,468 | 1,468 | 1,417 | 1,446 | 414,600 |
| 2022/07/08 | 1,409 | 1,453 | 1,373 | 1,438 | 560,200 |
| 2022/07/07 | 1,352 | 1,406 | 1,342 | 1,399 | 383,500 |
| 2022/07/06 | 1,291 | 1,340 | 1,291 | 1,338 | 255,200 |
| 2022/07/05 | 1,285 | 1,309 | 1,281 | 1,301 | 266,400 |
| 2022/07/04 | 1,289 | 1,305 | 1,274 | 1,286 | 197,400 |
| 2022/07/01 | 1,278 | 1,290 | 1,252 | 1,264 | 155,700 |
| 2022/06/30 | 1,300 | 1,314 | 1,263 | 1,279 | 287,500 |
| 2022/06/29 | 1,302 | 1,307 | 1,284 | 1,293 | 281,400 |
| 2022/06/28 | 1,279 | 1,318 | 1,278 | 1,309 | 319,200 |
| 2022/06/27 | 1,285 | 1,286 | 1,265 | 1,281 | 220,900 |
| 2022/06/24 | 1,251 | 1,270 | 1,239 | 1,260 | 174,700 |
| 2022/06/23 | 1,264 | 1,276 | 1,239 | 1,244 | 189,600 |
| 2022/06/22 | 1,258 | 1,265 | 1,228 | 1,250 | 305,900 |
| 2022/06/21 | 1,206 | 1,256 | 1,201 | 1,241 | 445,900 |
| 2022/06/20 | 1,252 | 1,280 | 1,193 | 1,201 | 554,200 |
| 2022/06/17 | 1,250 | 1,291 | 1,219 | 1,227 | 1,780,500 |
| 2022/06/16 | 1,276 | 1,306 | 1,263 | 1,274 | 911,400 |
| 2022/06/15 | 1,315 | 1,332 | 1,295 | 1,298 | 279,000 |
| 2022/06/14 | 1,285 | 1,327 | 1,284 | 1,321 | 648,500 |
| 2022/06/13 | 1,329 | 1,338 | 1,281 | 1,295 | 422,600 |
| 2022/06/10 | 1,360 | 1,371 | 1,345 | 1,345 | 545,100 |
| 2022/06/09 | 1,432 | 1,436 | 1,416 | 1,416 | 255,300 |
| 2022/06/08 | 1,454 | 1,469 | 1,432 | 1,436 | 258,300 |
| 2022/06/07 | 1,522 | 1,525 | 1,445 | 1,454 | 276,800 |
| 2022/06/06 | 1,467 | 1,531 | 1,466 | 1,522 | 617,200 |
| 2022/06/03 | 1,448 | 1,493 | 1,444 | 1,492 | 641,500 |
| 2022/06/02 | 1,460 | 1,485 | 1,445 | 1,448 | 313,900 |
| 2022/06/01 | 1,450 | 1,498 | 1,449 | 1,483 | 389,200 |
| 2022/05/31 | 1,453 | 1,499 | 1,452 | 1,462 | 1,508,500 |
| 2022/05/30 | 1,460 | 1,493 | 1,446 | 1,453 | 815,300 |
| 2022/05/27 | 1,466 | 1,468 | 1,414 | 1,444 | 336,400 |
| 2022/05/26 | 1,491 | 1,506 | 1,459 | 1,466 | 313,700 |
| 2022/05/25 | 1,570 | 1,573 | 1,513 | 1,513 | 196,300 |
| 2022/05/24 | 1,608 | 1,625 | 1,542 | 1,543 | 225,000 |
| 2022/05/23 | 1,594 | 1,609 | 1,569 | 1,600 | 257,500 |
| 2022/05/20 | 1,553 | 1,582 | 1,547 | 1,573 | 205,400 |
| 2022/05/19 | 1,536 | 1,585 | 1,520 | 1,580 | 204,900 |
| 2022/05/18 | 1,600 | 1,614 | 1,561 | 1,570 | 418,700 |
| 2022/05/17 | 1,596 | 1,630 | 1,577 | 1,582 | 261,800 |
| 2022/05/16 | 1,629 | 1,629 | 1,553 | 1,590 | 263,800 |
| 2022/05/13 | 1,690 | 1,690 | 1,586 | 1,591 | 637,000 |
| 2022/05/12 | 1,632 | 1,664 | 1,585 | 1,610 | 368,300 |
| 2022/05/11 | 1,612 | 1,628 | 1,595 | 1,601 | 287,800 |
| 2022/05/10 | 1,587 | 1,618 | 1,574 | 1,580 | 243,900 |
| 2022/05/09 | 1,610 | 1,638 | 1,582 | 1,586 | 196,600 |
| 2022/05/06 | 1,556 | 1,623 | 1,542 | 1,623 | 359,000 |
| 2022/05/02 | 1,507 | 1,580 | 1,446 | 1,555 | 946,100 |
| 2022/04/28 | 1,759 | 1,801 | 1,741 | 1,787 | 336,900 |
| 2022/04/27 | 1,772 | 1,853 | 1,753 | 1,790 | 1,285,300 |
| 2022/04/26 | 1,760 | 1,839 | 1,737 | 1,828 | 529,900 |
| 2022/04/25 | 1,742 | 1,756 | 1,727 | 1,738 | 182,000 |
| 2022/04/22 | 1,776 | 1,810 | 1,773 | 1,793 | 179,400 |
| 2022/04/21 | 1,850 | 1,853 | 1,780 | 1,791 | 252,000 |
| 2022/04/20 | 1,797 | 1,849 | 1,786 | 1,842 | 266,700 |
| 2022/04/19 | 1,793 | 1,808 | 1,769 | 1,778 | 130,200 |
| 2022/04/18 | 1,773 | 1,791 | 1,744 | 1,771 | 219,500 |
| 2022/04/15 | 1,847 | 1,847 | 1,795 | 1,802 | 139,400 |
| 2022/04/14 | 1,867 | 1,867 | 1,807 | 1,839 | 281,200 |
| 2022/04/13 | 1,808 | 1,865 | 1,808 | 1,865 | 193,900 |
| 2022/04/12 | 1,903 | 1,903 | 1,809 | 1,832 | 274,300 |
| 2022/04/11 | 1,860 | 1,897 | 1,853 | 1,865 | 231,900 |
| 2022/04/08 | 1,944 | 1,944 | 1,841 | 1,887 | 470,000 |
| 2022/04/07 | 1,924 | 1,949 | 1,864 | 1,869 | 275,500 |
| 2022/04/06 | 1,869 | 1,906 | 1,841 | 1,898 | 217,100 |
| 2022/04/05 | 1,850 | 1,887 | 1,835 | 1,880 | 263,200 |
| 2022/04/04 | 1,774 | 1,848 | 1,770 | 1,848 | 193,500 |
| 2022/04/01 | 1,775 | 1,785 | 1,722 | 1,768 | 200,700 |
| 2022/03/31 | 1,774 | 1,890 | 1,757 | 1,808 | 537,600 |
| 2022/03/30 | 1,718 | 1,781 | 1,707 | 1,773 | 220,400 |
| 2022/03/29 | 1,760 | 1,765 | 1,724 | 1,743 | 178,500 |
| 2022/03/28 | 1,739 | 1,788 | 1,703 | 1,751 | 507,300 |
| 2022/03/25 | 1,712 | 1,724 | 1,678 | 1,722 | 200,900 |
| 2022/03/24 | 1,750 | 1,758 | 1,683 | 1,700 | 239,500 |
| 2022/03/23 | 1,726 | 1,757 | 1,716 | 1,757 | 236,100 |
| 2022/03/22 | 1,700 | 1,713 | 1,663 | 1,695 | 218,000 |
| 2022/03/18 | 1,718 | 1,730 | 1,641 | 1,641 | 685,800 |
| 2022/03/17 | 1,670 | 1,727 | 1,660 | 1,697 | 484,800 |
| 2022/03/16 | 1,615 | 1,647 | 1,610 | 1,635 | 191,900 |
| 2022/03/15 | 1,574 | 1,623 | 1,552 | 1,589 | 228,900 |
| 2022/03/14 | 1,528 | 1,568 | 1,528 | 1,544 | 162,400 |
| 2022/03/11 | 1,552 | 1,559 | 1,512 | 1,517 | 121,500 |
| 2022/03/10 | 1,536 | 1,582 | 1,528 | 1,567 | 124,600 |
| 2022/03/09 | 1,513 | 1,554 | 1,503 | 1,511 | 152,100 |
| 2022/03/08 | 1,580 | 1,603 | 1,523 | 1,532 | 253,600 |
| 2022/03/07 | 1,591 | 1,610 | 1,563 | 1,603 | 215,100 |
| 2022/03/04 | 1,639 | 1,643 | 1,582 | 1,591 | 141,400 |
| 2022/03/03 | 1,655 | 1,672 | 1,612 | 1,628 | 119,500 |
| 2022/03/02 | 1,590 | 1,641 | 1,590 | 1,625 | 163,200 |
| 2022/03/01 | 1,600 | 1,623 | 1,591 | 1,610 | 116,000 |
| 2022/02/28 | 1,545 | 1,583 | 1,539 | 1,582 | 122,200 |
| 2022/02/25 | 1,500 | 1,545 | 1,496 | 1,542 | 182,800 |
| 2022/02/24 | 1,483 | 1,514 | 1,476 | 1,498 | 156,000 |
| 2022/02/22 | 1,516 | 1,537 | 1,489 | 1,507 | 202,000 |
| 2022/02/21 | 1,536 | 1,579 | 1,512 | 1,551 | 241,100 |
| 2022/02/18 | 1,550 | 1,580 | 1,543 | 1,553 | 110,400 |
| 2022/02/17 | 1,637 | 1,637 | 1,551 | 1,589 | 204,100 |
| 2022/02/16 | 1,597 | 1,628 | 1,589 | 1,598 | 170,100 |
| 2022/02/15 | 1,640 | 1,664 | 1,588 | 1,592 | 217,400 |
| 2022/02/14 | 1,622 | 1,690 | 1,590 | 1,673 | 401,100 |
| 2022/02/10 | 1,670 | 1,777 | 1,652 | 1,708 | 401,300 |
| 2022/02/09 | 1,627 | 1,664 | 1,612 | 1,657 | 129,000 |
| 2022/02/08 | 1,627 | 1,639 | 1,605 | 1,605 | 87,900 |
| 2022/02/07 | 1,648 | 1,648 | 1,593 | 1,605 | 130,600 |
| 2022/02/04 | 1,623 | 1,636 | 1,596 | 1,623 | 119,000 |
| 2022/02/03 | 1,617 | 1,660 | 1,606 | 1,613 | 157,100 |
| 2022/02/02 | 1,626 | 1,635 | 1,600 | 1,628 | 150,900 |
| 2022/02/01 | 1,574 | 1,619 | 1,570 | 1,592 | 346,800 |
| 2022/01/31 | 1,521 | 1,571 | 1,511 | 1,544 | 217,100 |
| 2022/01/28 | 1,594 | 1,594 | 1,511 | 1,537 | 267,700 |
| 2022/01/27 | 1,626 | 1,628 | 1,537 | 1,554 | 318,300 |
| 2022/01/26 | 1,607 | 1,643 | 1,602 | 1,641 | 312,200 |
| 2022/01/25 | 1,724 | 1,724 | 1,614 | 1,632 | 355,600 |
| 2022/01/24 | 1,695 | 1,745 | 1,664 | 1,731 | 298,900 |
| 2022/01/21 | 1,708 | 1,712 | 1,669 | 1,698 | 252,600 |
| 2022/01/20 | 1,741 | 1,758 | 1,681 | 1,752 | 270,600 |
| 2022/01/19 | 1,803 | 1,815 | 1,751 | 1,760 | 310,300 |
| 2022/01/18 | 1,790 | 1,836 | 1,772 | 1,802 | 350,800 |
| 2022/01/17 | 1,955 | 1,965 | 1,843 | 1,848 | 408,700 |
| 2022/01/14 | 1,933 | 1,975 | 1,929 | 1,969 | 205,100 |
| 2022/01/13 | 2,047 | 2,047 | 1,936 | 1,960 | 411,400 |
| 2022/01/12 | 2,022 | 2,050 | 2,016 | 2,045 | 188,000 |
| 2022/01/11 | 2,012 | 2,028 | 1,991 | 2,019 | 190,400 |
| 2022/01/07 | 2,066 | 2,066 | 1,993 | 2,041 | 271,800 |
| 2022/01/06 | 2,089 | 2,089 | 2,037 | 2,040 | 362,000 |
| 2022/01/05 | 2,117 | 2,134 | 2,054 | 2,119 | 414,700 |
| 2022/01/04 | 2,105 | 2,128 | 2,030 | 2,085 | 440,300 |