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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,141 | 1,148 | 1,129 | 1,140 | 120,200 |
| 2024/08/15 | 1,121 | 1,134 | 1,114 | 1,130 | 112,800 |
| 2024/08/14 | 1,106 | 1,136 | 1,105 | 1,126 | 105,900 |
| 2024/08/13 | 1,145 | 1,151 | 1,120 | 1,127 | 136,600 |
| 2024/08/09 | 1,155 | 1,205 | 1,141 | 1,154 | 460,800 |
| 2024/08/08 | 1,049 | 1,096 | 1,046 | 1,086 | 286,000 |
| 2024/08/07 | 1,064 | 1,096 | 1,030 | 1,079 | 228,300 |
| 2024/08/06 | 1,030 | 1,072 | 1,025 | 1,064 | 268,100 |
| 2024/08/05 | 1,007 | 1,027 | 949 | 971 | 410,400 |
| 2024/08/02 | 1,090 | 1,098 | 1,061 | 1,067 | 224,700 |
| 2024/08/01 | 1,113 | 1,113 | 1,093 | 1,110 | 129,900 |
| 2024/07/31 | 1,110 | 1,127 | 1,102 | 1,127 | 151,700 |
| 2024/07/30 | 1,132 | 1,133 | 1,106 | 1,106 | 165,000 |
| 2024/07/29 | 1,124 | 1,169 | 1,117 | 1,149 | 214,900 |
| 2024/07/26 | 1,127 | 1,133 | 1,111 | 1,111 | 129,200 |
| 2024/07/25 | 1,113 | 1,129 | 1,102 | 1,122 | 124,100 |
| 2024/07/24 | 1,141 | 1,145 | 1,121 | 1,121 | 103,900 |
| 2024/07/23 | 1,139 | 1,149 | 1,133 | 1,137 | 129,300 |
| 2024/07/22 | 1,152 | 1,158 | 1,140 | 1,143 | 95,200 |
| 2024/07/19 | 1,170 | 1,178 | 1,152 | 1,152 | 111,800 |
| 2024/07/18 | 1,170 | 1,179 | 1,161 | 1,166 | 96,700 |
| 2024/07/17 | 1,163 | 1,186 | 1,160 | 1,180 | 183,500 |
| 2024/07/16 | 1,160 | 1,169 | 1,147 | 1,165 | 164,500 |
| 2024/07/12 | 1,132 | 1,161 | 1,131 | 1,145 | 188,200 |
| 2024/07/11 | 1,148 | 1,149 | 1,130 | 1,139 | 175,400 |
| 2024/07/10 | 1,160 | 1,160 | 1,113 | 1,123 | 254,200 |
| 2024/07/09 | 1,151 | 1,176 | 1,151 | 1,168 | 189,600 |
| 2024/07/08 | 1,152 | 1,162 | 1,146 | 1,151 | 121,900 |
| 2024/07/05 | 1,171 | 1,177 | 1,142 | 1,142 | 151,100 |
| 2024/07/04 | 1,185 | 1,188 | 1,175 | 1,178 | 99,900 |
| 2024/07/03 | 1,180 | 1,200 | 1,180 | 1,185 | 276,900 |
| 2024/07/02 | 1,170 | 1,180 | 1,167 | 1,180 | 112,900 |
| 2024/07/01 | 1,175 | 1,187 | 1,168 | 1,172 | 257,800 |
| 2024/06/28 | 1,176 | 1,176 | 1,157 | 1,174 | 160,100 |
| 2024/06/27 | 1,161 | 1,179 | 1,158 | 1,172 | 137,500 |
| 2024/06/26 | 1,172 | 1,172 | 1,162 | 1,167 | 136,800 |
| 2024/06/25 | 1,155 | 1,169 | 1,155 | 1,164 | 176,800 |
| 2024/06/24 | 1,150 | 1,167 | 1,146 | 1,160 | 166,200 |
| 2024/06/21 | 1,133 | 1,156 | 1,133 | 1,143 | 235,400 |
| 2024/06/20 | 1,138 | 1,150 | 1,134 | 1,137 | 144,200 |
| 2024/06/19 | 1,125 | 1,135 | 1,125 | 1,131 | 110,800 |
| 2024/06/18 | 1,139 | 1,147 | 1,129 | 1,129 | 109,500 |
| 2024/06/17 | 1,166 | 1,178 | 1,142 | 1,143 | 201,100 |
| 2024/06/14 | 1,167 | 1,177 | 1,159 | 1,173 | 202,500 |
| 2024/06/13 | 1,175 | 1,175 | 1,161 | 1,164 | 118,900 |
| 2024/06/12 | 1,167 | 1,177 | 1,160 | 1,167 | 126,900 |
| 2024/06/11 | 1,184 | 1,195 | 1,176 | 1,176 | 168,100 |
| 2024/06/10 | 1,165 | 1,184 | 1,165 | 1,184 | 271,100 |
| 2024/06/07 | 1,159 | 1,172 | 1,157 | 1,168 | 209,000 |
| 2024/06/06 | 1,141 | 1,165 | 1,141 | 1,165 | 159,600 |
| 2024/06/05 | 1,155 | 1,155 | 1,140 | 1,154 | 169,900 |
| 2024/06/04 | 1,108 | 1,158 | 1,105 | 1,158 | 429,700 |
| 2024/06/03 | 1,100 | 1,101 | 1,087 | 1,097 | 150,100 |
| 2024/05/31 | 1,100 | 1,111 | 1,093 | 1,096 | 807,800 |
| 2024/05/30 | 1,088 | 1,104 | 1,080 | 1,091 | 701,000 |
| 2024/05/29 | 1,099 | 1,125 | 1,085 | 1,098 | 696,100 |
| 2024/05/28 | 1,082 | 1,097 | 1,081 | 1,093 | 283,900 |
| 2024/05/27 | 1,060 | 1,083 | 1,060 | 1,082 | 217,800 |
| 2024/05/24 | 1,074 | 1,080 | 1,056 | 1,056 | 382,900 |
| 2024/05/23 | 1,080 | 1,089 | 1,079 | 1,082 | 211,200 |
| 2024/05/22 | 1,075 | 1,093 | 1,070 | 1,083 | 436,900 |
| 2024/05/21 | 1,105 | 1,105 | 1,080 | 1,080 | 362,800 |
| 2024/05/20 | 1,120 | 1,133 | 1,106 | 1,106 | 192,800 |
| 2024/05/17 | 1,114 | 1,130 | 1,111 | 1,117 | 209,100 |
| 2024/05/16 | 1,145 | 1,145 | 1,103 | 1,114 | 181,200 |
| 2024/05/15 | 1,145 | 1,154 | 1,133 | 1,138 | 214,100 |
| 2024/05/14 | 1,142 | 1,167 | 1,139 | 1,144 | 285,500 |
| 2024/05/13 | 1,095 | 1,141 | 1,073 | 1,141 | 526,500 |
| 2024/05/10 | 1,134 | 1,158 | 1,106 | 1,120 | 318,800 |
| 2024/05/09 | 1,125 | 1,136 | 1,104 | 1,117 | 555,000 |
| 2024/05/08 | 1,170 | 1,174 | 1,155 | 1,155 | 201,600 |
| 2024/05/07 | 1,168 | 1,176 | 1,163 | 1,164 | 241,900 |
| 2024/05/02 | 1,155 | 1,167 | 1,150 | 1,163 | 197,300 |
| 2024/05/01 | 1,140 | 1,170 | 1,133 | 1,159 | 311,500 |
| 2024/04/30 | 1,130 | 1,140 | 1,122 | 1,140 | 279,800 |
| 2024/04/26 | 1,129 | 1,129 | 1,118 | 1,122 | 160,100 |
| 2024/04/25 | 1,133 | 1,134 | 1,121 | 1,124 | 158,500 |
| 2024/04/24 | 1,131 | 1,143 | 1,130 | 1,133 | 280,100 |
| 2024/04/23 | 1,141 | 1,147 | 1,126 | 1,131 | 219,400 |
| 2024/04/22 | 1,114 | 1,140 | 1,114 | 1,138 | 330,000 |
| 2024/04/19 | 1,117 | 1,119 | 1,081 | 1,102 | 490,000 |
| 2024/04/18 | 1,114 | 1,135 | 1,114 | 1,126 | 148,700 |
| 2024/04/17 | 1,120 | 1,129 | 1,112 | 1,112 | 270,300 |
| 2024/04/16 | 1,102 | 1,122 | 1,097 | 1,108 | 524,600 |
| 2024/04/15 | 1,166 | 1,166 | 1,124 | 1,130 | 368,800 |
| 2024/04/12 | 1,163 | 1,173 | 1,162 | 1,167 | 175,300 |
| 2024/04/11 | 1,170 | 1,173 | 1,155 | 1,168 | 300,400 |
| 2024/04/10 | 1,171 | 1,180 | 1,169 | 1,169 | 264,800 |
| 2024/04/09 | 1,164 | 1,171 | 1,148 | 1,166 | 210,300 |
| 2024/04/08 | 1,120 | 1,155 | 1,120 | 1,150 | 339,200 |
| 2024/04/05 | 1,116 | 1,127 | 1,107 | 1,115 | 463,700 |
| 2024/04/04 | 1,140 | 1,143 | 1,119 | 1,131 | 456,100 |
| 2024/04/03 | 1,136 | 1,148 | 1,128 | 1,139 | 661,500 |
| 2024/04/02 | 1,218 | 1,227 | 1,174 | 1,175 | 989,100 |
| 2024/04/01 | 1,239 | 1,244 | 1,230 | 1,236 | 253,800 |
| 2024/03/29 | 1,235 | 1,241 | 1,220 | 1,236 | 451,000 |
| 2024/03/28 | 1,281 | 1,286 | 1,231 | 1,231 | 959,600 |
| 2024/03/27 | 1,330 | 1,336 | 1,319 | 1,330 | 706,600 |
| 2024/03/26 | 1,308 | 1,329 | 1,306 | 1,319 | 652,300 |
| 2024/03/25 | 1,300 | 1,310 | 1,296 | 1,306 | 695,800 |
| 2024/03/22 | 1,305 | 1,311 | 1,295 | 1,296 | 540,700 |
| 2024/03/21 | 1,287 | 1,297 | 1,284 | 1,293 | 418,700 |
| 2024/03/19 | 1,282 | 1,290 | 1,275 | 1,282 | 406,800 |
| 2024/03/18 | 1,259 | 1,284 | 1,258 | 1,281 | 574,800 |
| 2024/03/15 | 1,250 | 1,260 | 1,249 | 1,251 | 443,700 |
| 2024/03/14 | 1,248 | 1,267 | 1,243 | 1,267 | 414,700 |
| 2024/03/13 | 1,258 | 1,267 | 1,246 | 1,250 | 509,600 |
| 2024/03/12 | 1,248 | 1,257 | 1,231 | 1,254 | 392,000 |
| 2024/03/11 | 1,264 | 1,269 | 1,235 | 1,243 | 535,300 |
| 2024/03/08 | 1,228 | 1,251 | 1,220 | 1,250 | 442,600 |
| 2024/03/07 | 1,251 | 1,258 | 1,228 | 1,239 | 670,600 |
| 2024/03/06 | 1,216 | 1,237 | 1,215 | 1,233 | 430,900 |
| 2024/03/05 | 1,220 | 1,223 | 1,210 | 1,217 | 481,500 |
| 2024/03/04 | 1,220 | 1,239 | 1,213 | 1,218 | 827,200 |
| 2024/03/01 | 1,214 | 1,224 | 1,205 | 1,212 | 708,800 |
| 2024/02/29 | 1,205 | 1,222 | 1,193 | 1,218 | 874,700 |
| 2024/02/28 | 1,215 | 1,227 | 1,202 | 1,208 | 721,300 |
| 2024/02/27 | 1,269 | 1,269 | 1,214 | 1,215 | 1,087,800 |
| 2024/02/26 | 1,254 | 1,268 | 1,242 | 1,252 | 748,800 |
| 2024/02/22 | 1,240 | 1,255 | 1,233 | 1,245 | 1,202,900 |
| 2024/02/21 | 1,294 | 1,301 | 1,258 | 1,258 | 744,900 |
| 2024/02/20 | 1,348 | 1,349 | 1,296 | 1,296 | 674,200 |
| 2024/02/19 | 1,290 | 1,331 | 1,281 | 1,327 | 579,800 |
| 2024/02/16 | 1,234 | 1,293 | 1,227 | 1,291 | 552,500 |
| 2024/02/15 | 1,277 | 1,277 | 1,235 | 1,235 | 655,000 |
| 2024/02/14 | 1,270 | 1,275 | 1,232 | 1,272 | 759,500 |
| 2024/02/13 | 1,367 | 1,391 | 1,262 | 1,267 | 1,739,600 |
| 2024/02/09 | 1,511 | 1,537 | 1,506 | 1,518 | 233,100 |
| 2024/02/08 | 1,510 | 1,516 | 1,495 | 1,506 | 132,400 |
| 2024/02/07 | 1,498 | 1,507 | 1,489 | 1,506 | 182,100 |
| 2024/02/06 | 1,518 | 1,518 | 1,500 | 1,500 | 110,700 |
| 2024/02/05 | 1,525 | 1,528 | 1,516 | 1,516 | 114,700 |
| 2024/02/02 | 1,526 | 1,528 | 1,516 | 1,522 | 67,800 |
| 2024/02/01 | 1,529 | 1,535 | 1,523 | 1,525 | 112,200 |
| 2024/01/31 | 1,510 | 1,532 | 1,506 | 1,532 | 93,300 |
| 2024/01/30 | 1,530 | 1,530 | 1,514 | 1,516 | 72,400 |
| 2024/01/29 | 1,535 | 1,537 | 1,522 | 1,525 | 116,400 |
| 2024/01/26 | 1,540 | 1,542 | 1,523 | 1,533 | 157,300 |
| 2024/01/25 | 1,518 | 1,546 | 1,518 | 1,542 | 126,300 |
| 2024/01/24 | 1,528 | 1,530 | 1,515 | 1,521 | 130,000 |
| 2024/01/23 | 1,525 | 1,536 | 1,521 | 1,530 | 118,700 |
| 2024/01/22 | 1,530 | 1,545 | 1,516 | 1,523 | 179,000 |
| 2024/01/19 | 1,513 | 1,518 | 1,504 | 1,517 | 110,500 |
| 2024/01/18 | 1,520 | 1,523 | 1,506 | 1,509 | 108,500 |
| 2024/01/17 | 1,536 | 1,549 | 1,525 | 1,527 | 172,000 |
| 2024/01/16 | 1,532 | 1,537 | 1,521 | 1,527 | 127,300 |
| 2024/01/15 | 1,520 | 1,538 | 1,510 | 1,538 | 236,400 |
| 2024/01/12 | 1,510 | 1,512 | 1,498 | 1,507 | 189,500 |
| 2024/01/11 | 1,510 | 1,514 | 1,498 | 1,506 | 179,000 |
| 2024/01/10 | 1,493 | 1,508 | 1,489 | 1,503 | 191,200 |
| 2024/01/09 | 1,490 | 1,496 | 1,478 | 1,492 | 156,100 |
| 2024/01/05 | 1,486 | 1,486 | 1,470 | 1,479 | 115,400 |
| 2024/01/04 | 1,432 | 1,463 | 1,422 | 1,463 | 124,100 |