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
2023/12/29 1,431 1,442 1,431 1,437 104,200
2023/12/28 1,418 1,429 1,412 1,429 85,100
2023/12/27 1,398 1,418 1,398 1,417 272,000
2023/12/26 1,415 1,415 1,396 1,404 272,400
2023/12/25 1,416 1,418 1,402 1,406 133,500
2023/12/22 1,410 1,425 1,405 1,412 159,000
2023/12/21 1,408 1,418 1,405 1,406 119,200
2023/12/20 1,435 1,438 1,418 1,422 138,200
2023/12/19 1,418 1,432 1,412 1,429 105,300
2023/12/18 1,416 1,416 1,399 1,412 131,900
2023/12/15 1,404 1,424 1,394 1,421 252,000
2023/12/14 1,430 1,438 1,415 1,417 106,800
2023/12/13 1,424 1,435 1,410 1,424 130,900
2023/12/12 1,446 1,446 1,419 1,424 185,900
2023/12/11 1,438 1,447 1,431 1,440 120,700
2023/12/08 1,438 1,452 1,434 1,439 154,700
2023/12/07 1,453 1,464 1,449 1,452 104,200
2023/12/06 1,443 1,472 1,443 1,470 148,700
2023/12/05 1,477 1,478 1,444 1,445 160,000
2023/12/04 1,480 1,482 1,456 1,471 174,600
2023/12/01 1,495 1,495 1,478 1,480 140,200
2023/11/30 1,497 1,498 1,476 1,485 300,900
2023/11/29 1,482 1,513 1,482 1,498 208,200
2023/11/28 1,475 1,484 1,465 1,482 231,100
2023/11/27 1,496 1,500 1,473 1,475 182,100
2023/11/24 1,513 1,514 1,488 1,498 241,400
2023/11/22 1,489 1,513 1,469 1,507 377,500
2023/11/21 1,408 1,493 1,407 1,489 506,800
2023/11/20 1,429 1,432 1,403 1,405 206,300
2023/11/17 1,399 1,432 1,396 1,432 216,500
2023/11/16 1,398 1,405 1,378 1,397 286,400
2023/11/15 1,413 1,413 1,383 1,398 316,000
2023/11/14 1,365 1,411 1,365 1,395 554,400
2023/11/13 1,400 1,418 1,368 1,371 983,900
2023/11/10 1,465 1,466 1,449 1,465 126,400
2023/11/09 1,446 1,478 1,446 1,469 212,200
2023/11/08 1,460 1,463 1,437 1,448 190,300
2023/11/07 1,462 1,467 1,444 1,447 159,500
2023/11/06 1,459 1,478 1,441 1,468 263,100
2023/11/02 1,426 1,445 1,422 1,445 149,400
2023/11/01 1,445 1,446 1,418 1,423 194,700
2023/10/31 1,410 1,426 1,393 1,424 317,200
2023/10/30 1,449 1,449 1,408 1,417 1,133,100
2023/10/27 1,405 1,423 1,397 1,423 317,000
2023/10/26 1,442 1,444 1,407 1,409 330,800
2023/10/25 1,452 1,460 1,441 1,443 151,400
2023/10/24 1,443 1,456 1,426 1,454 144,800
2023/10/23 1,441 1,462 1,435 1,446 155,400
2023/10/20 1,454 1,455 1,443 1,443 127,700
2023/10/19 1,460 1,468 1,451 1,454 121,800
2023/10/18 1,480 1,481 1,456 1,470 130,000
2023/10/17 1,474 1,496 1,465 1,471 106,500
2023/10/16 1,474 1,477 1,450 1,459 157,900
2023/10/13 1,492 1,498 1,477 1,478 163,000
2023/10/12 1,490 1,501 1,479 1,501 217,900
2023/10/11 1,496 1,504 1,489 1,495 130,400
2023/10/10 1,492 1,501 1,482 1,496 216,200
2023/10/06 1,477 1,483 1,460 1,460 161,600
2023/10/05 1,451 1,484 1,449 1,478 139,400
2023/10/04 1,446 1,462 1,440 1,447 239,200
2023/10/03 1,500 1,500 1,460 1,460 209,000
2023/10/02 1,523 1,539 1,502 1,502 156,800
2023/09/29 1,530 1,535 1,518 1,526 144,900
2023/09/28 1,531 1,541 1,517 1,523 253,500
2023/09/27 1,572 1,580 1,554 1,580 197,000
2023/09/26 1,594 1,594 1,574 1,578 187,900
2023/09/25 1,586 1,590 1,576 1,586 175,100
2023/09/22 1,605 1,608 1,575 1,582 311,500
2023/09/21 1,597 1,623 1,595 1,616 416,500
2023/09/20 1,584 1,596 1,573 1,592 347,700
2023/09/19 1,559 1,571 1,552 1,567 281,300
2023/09/15 1,552 1,559 1,542 1,555 273,900
2023/09/14 1,538 1,544 1,519 1,542 229,900
2023/09/13 1,519 1,538 1,514 1,524 157,400
2023/09/12 1,515 1,521 1,510 1,519 187,500
2023/09/11 1,503 1,519 1,498 1,509 322,300
2023/09/08 1,522 1,532 1,508 1,520 250,400
2023/09/07 1,548 1,548 1,522 1,528 369,800
2023/09/06 1,540 1,555 1,532 1,548 356,200
2023/09/05 1,530 1,543 1,516 1,525 581,800
2023/09/04 1,453 1,484 1,451 1,484 336,200
2023/09/01 1,433 1,447 1,426 1,440 244,800
2023/08/31 1,425 1,432 1,417 1,427 183,300
2023/08/30 1,429 1,429 1,415 1,420 213,800
2023/08/29 1,415 1,425 1,411 1,424 136,500
2023/08/28 1,417 1,420 1,408 1,415 157,400
2023/08/25 1,393 1,399 1,379 1,399 159,500
2023/08/24 1,385 1,394 1,378 1,394 205,100
2023/08/23 1,380 1,394 1,376 1,391 300,000
2023/08/22 1,390 1,399 1,373 1,375 345,000
2023/08/21 1,401 1,402 1,384 1,386 294,300
2023/08/18 1,403 1,409 1,394 1,399 223,100
2023/08/17 1,410 1,411 1,396 1,407 163,800
2023/08/16 1,400 1,421 1,391 1,419 239,600
2023/08/15 1,408 1,417 1,398 1,409 264,600
2023/08/14 1,450 1,450 1,388 1,396 932,000
2023/08/10 1,465 1,468 1,441 1,468 216,000
2023/08/09 1,474 1,477 1,455 1,472 182,000
2023/08/08 1,485 1,486 1,470 1,474 130,100
2023/08/07 1,465 1,488 1,457 1,484 141,800
2023/08/04 1,465 1,486 1,461 1,474 140,300
2023/08/03 1,487 1,488 1,470 1,472 187,900
2023/08/02 1,508 1,519 1,493 1,498 130,000
2023/08/01 1,510 1,518 1,495 1,518 172,000
2023/07/31 1,504 1,509 1,492 1,508 181,200
2023/07/28 1,476 1,495 1,463 1,493 188,000
2023/07/27 1,498 1,498 1,477 1,492 118,000
2023/07/26 1,506 1,507 1,479 1,491 210,000
2023/07/25 1,477 1,500 1,474 1,491 185,500
2023/07/24 1,470 1,478 1,465 1,477 146,500
2023/07/21 1,468 1,468 1,458 1,464 98,900
2023/07/20 1,477 1,480 1,457 1,457 177,200
2023/07/19 1,487 1,494 1,476 1,483 120,000
2023/07/18 1,492 1,496 1,476 1,484 112,600
2023/07/14 1,483 1,487 1,458 1,480 172,500
2023/07/13 1,458 1,473 1,446 1,469 131,900
2023/07/12 1,491 1,491 1,451 1,455 145,200
2023/07/11 1,505 1,505 1,472 1,475 165,200
2023/07/10 1,504 1,507 1,489 1,490 198,700
2023/07/07 1,536 1,536 1,503 1,503 221,800
2023/07/06 1,568 1,572 1,535 1,537 224,900
2023/07/05 1,564 1,565 1,545 1,548 124,900
2023/07/04 1,555 1,577 1,543 1,570 221,000
2023/07/03 1,560 1,574 1,556 1,564 103,300
2023/06/30 1,551 1,553 1,527 1,541 127,300
2023/06/29 1,560 1,576 1,539 1,547 123,100
2023/06/28 1,533 1,562 1,533 1,555 179,400
2023/06/27 1,526 1,538 1,521 1,530 162,400
2023/06/26 1,534 1,543 1,514 1,527 135,300
2023/06/23 1,526 1,535 1,500 1,516 134,500
2023/06/22 1,552 1,557 1,526 1,526 123,700
2023/06/21 1,536 1,560 1,523 1,550 196,200
2023/06/20 1,518 1,546 1,509 1,540 249,000
2023/06/19 1,512 1,534 1,494 1,508 183,900
2023/06/16 1,474 1,504 1,453 1,504 749,100
2023/06/15 1,442 1,477 1,432 1,470 244,500
2023/06/14 1,437 1,444 1,426 1,441 197,400
2023/06/13 1,446 1,448 1,430 1,437 203,800
2023/06/12 1,449 1,454 1,429 1,446 174,400
2023/06/09 1,450 1,456 1,430 1,430 194,100
2023/06/08 1,455 1,468 1,432 1,449 211,800
2023/06/07 1,490 1,495 1,449 1,463 214,200
2023/06/06 1,475 1,484 1,464 1,483 126,600
2023/06/05 1,511 1,515 1,480 1,492 222,500
2023/06/02 1,513 1,516 1,485 1,508 120,900
2023/06/01 1,518 1,535 1,487 1,490 541,300
2023/05/31 1,551 1,562 1,462 1,466 1,208,100
2023/05/30 1,634 1,650 1,552 1,577 618,900
2023/05/29 1,520 1,637 1,497 1,627 1,323,200
2023/05/26 1,473 1,474 1,446 1,460 188,000
2023/05/25 1,468 1,468 1,438 1,459 190,700
2023/05/24 1,462 1,470 1,453 1,456 142,900
2023/05/23 1,435 1,469 1,427 1,449 238,600
2023/05/22 1,402 1,444 1,399 1,441 234,700
2023/05/19 1,400 1,401 1,378 1,381 141,800
2023/05/18 1,391 1,402 1,382 1,396 199,600
2023/05/17 1,400 1,407 1,372 1,378 295,300
2023/05/16 1,393 1,411 1,384 1,409 173,800
2023/05/15 1,385 1,391 1,376 1,378 143,800
2023/05/12 1,386 1,390 1,368 1,384 189,900
2023/05/11 1,451 1,451 1,377 1,384 322,400
2023/05/10 1,459 1,461 1,413 1,422 87,600
2023/05/09 1,435 1,460 1,434 1,452 96,400
2023/05/08 1,433 1,453 1,432 1,437 115,500
2023/05/02 1,443 1,446 1,416 1,435 84,900
2023/05/01 1,410 1,434 1,407 1,434 102,400
2023/04/28 1,415 1,416 1,388 1,394 140,600
2023/04/27 1,406 1,410 1,386 1,400 266,100
2023/04/26 1,435 1,442 1,418 1,431 148,400
2023/04/25 1,431 1,447 1,431 1,435 51,600
2023/04/24 1,442 1,444 1,430 1,433 46,800
2023/04/21 1,433 1,445 1,430 1,434 61,900
2023/04/20 1,457 1,459 1,445 1,445 69,100
2023/04/19 1,456 1,463 1,448 1,460 87,600
2023/04/18 1,455 1,467 1,453 1,456 82,400
2023/04/17 1,480 1,483 1,449 1,453 91,300
2023/04/14 1,480 1,483 1,466 1,474 97,100
2023/04/13 1,452 1,466 1,448 1,465 84,100
2023/04/12 1,454 1,468 1,451 1,461 78,300
2023/04/11 1,460 1,468 1,444 1,454 111,800
2023/04/10 1,450 1,456 1,447 1,455 125,700
2023/04/07 1,421 1,442 1,420 1,440 93,000
2023/04/06 1,405 1,418 1,402 1,416 80,800
2023/04/05 1,434 1,436 1,411 1,413 69,800
2023/04/04 1,454 1,454 1,434 1,442 92,700
2023/04/03 1,442 1,457 1,439 1,445 113,800
2023/03/31 1,413 1,436 1,413 1,432 108,100
2023/03/30 1,415 1,431 1,404 1,412 128,700
2023/03/29 1,436 1,445 1,429 1,445 140,800
2023/03/28 1,428 1,433 1,419 1,428 107,300
2023/03/27 1,416 1,435 1,414 1,424 88,600
2023/03/24 1,431 1,432 1,406 1,409 89,900
2023/03/23 1,412 1,423 1,403 1,423 56,400
2023/03/22 1,413 1,426 1,405 1,420 80,100
2023/03/20 1,416 1,435 1,394 1,396 111,300
2023/03/17 1,400 1,427 1,400 1,422 161,000
2023/03/16 1,385 1,393 1,362 1,392 152,500
2023/03/15 1,409 1,412 1,398 1,403 123,600
2023/03/14 1,407 1,410 1,377 1,393 217,600
2023/03/13 1,416 1,418 1,405 1,417 154,600
2023/03/10 1,443 1,455 1,426 1,431 220,100
2023/03/09 1,459 1,465 1,449 1,460 187,500
2023/03/08 1,465 1,472 1,443 1,459 193,700
2023/03/07 1,472 1,482 1,467 1,475 101,800
2023/03/06 1,465 1,474 1,453 1,469 140,400
2023/03/03 1,446 1,471 1,443 1,458 144,600
2023/03/02 1,440 1,440 1,426 1,436 136,700
2023/03/01 1,444 1,444 1,428 1,431 100,500
2023/02/28 1,420 1,444 1,419 1,440 148,000
2023/02/27 1,410 1,426 1,391 1,420 189,600
2023/02/24 1,428 1,428 1,407 1,410 145,700
2023/02/22 1,424 1,434 1,413 1,434 123,900
2023/02/21 1,416 1,433 1,416 1,431 100,300
2023/02/20 1,424 1,435 1,409 1,419 176,600
2023/02/17 1,414 1,418 1,404 1,409 117,100
2023/02/16 1,420 1,422 1,399 1,409 179,900
2023/02/15 1,404 1,418 1,394 1,415 174,300
2023/02/14 1,410 1,418 1,395 1,406 159,000
2023/02/13 1,455 1,455 1,390 1,394 529,700
2023/02/10 1,545 1,569 1,536 1,545 80,600
2023/02/09 1,530 1,558 1,527 1,551 57,600
2023/02/08 1,562 1,570 1,528 1,535 95,200
2023/02/07 1,537 1,562 1,537 1,555 102,300
2023/02/06 1,527 1,544 1,522 1,536 85,200
2023/02/03 1,516 1,524 1,513 1,521 61,200
2023/02/02 1,526 1,534 1,512 1,523 117,700
2023/02/01 1,539 1,554 1,523 1,525 77,100
2023/01/31 1,538 1,548 1,514 1,533 169,400
2023/01/30 1,552 1,566 1,547 1,547 89,700
2023/01/27 1,571 1,584 1,554 1,559 80,800
2023/01/26 1,596 1,605 1,564 1,571 103,500
2023/01/25 1,572 1,587 1,572 1,576 65,900
2023/01/24 1,566 1,592 1,546 1,588 144,200
2023/01/23 1,577 1,579 1,553 1,564 109,600
2023/01/20 1,587 1,587 1,556 1,558 98,500
2023/01/19 1,570 1,587 1,562 1,573 121,400
2023/01/18 1,538 1,587 1,532 1,579 143,000
2023/01/17 1,517 1,541 1,516 1,534 153,000
2023/01/16 1,490 1,545 1,489 1,514 219,400
2023/01/13 1,462 1,482 1,460 1,474 95,800
2023/01/12 1,493 1,503 1,473 1,484 86,800
2023/01/11 1,460 1,493 1,457 1,491 206,100
2023/01/10 1,470 1,474 1,450 1,453 85,700
2023/01/06 1,435 1,461 1,431 1,461 92,400
2023/01/05 1,441 1,456 1,437 1,445 64,700
2023/01/04 1,465 1,465 1,430 1,441 141,900

このページの先頭へ