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 |