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
2026/06/19 1,044 1,053 1,038 1,043 413,300
2026/06/18 1,056 1,066 1,041 1,043 251,400
2026/06/17 1,061 1,072 1,052 1,060 243,400
2026/06/16 1,053 1,054 1,035 1,052 241,600
2026/06/15 1,075 1,079 1,053 1,059 246,100
2026/06/12 1,074 1,084 1,060 1,070 410,200
2026/06/11 1,072 1,080 1,050 1,071 337,400
2026/06/10 1,090 1,095 1,075 1,085 251,700
2026/06/09 1,100 1,101 1,086 1,090 228,100
2026/06/08 1,090 1,103 1,075 1,092 277,600
2026/06/05 1,084 1,095 1,079 1,090 209,400
2026/06/04 1,082 1,090 1,072 1,080 214,900
2026/06/03 1,079 1,094 1,064 1,086 244,900
2026/06/02 1,071 1,095 1,065 1,084 313,300
2026/06/01 1,105 1,105 1,076 1,083 256,700
2026/05/29 1,099 1,115 1,099 1,105 358,900
2026/05/28 1,070 1,098 1,067 1,090 427,900
2026/05/27 1,086 1,086 1,059 1,071 236,000
2026/05/26 1,100 1,100 1,081 1,090 350,900
2026/05/25 1,082 1,106 1,048 1,100 573,200
2026/05/22 1,055 1,087 1,048 1,071 718,300
2026/05/21 1,038 1,048 1,027 1,044 502,400
2026/05/20 1,001 1,035 1,000 1,026 833,100
2026/05/19 977 998 971 994 596,800
2026/05/18 957 968 949 965 561,700
2026/05/15 965 973 948 963 764,500
2026/05/14 957 995 957 992 613,600
2026/05/13 979 980 944 952 310,400
2026/05/12 992 992 964 971 259,100
2026/05/11 1,014 1,017 990 996 282,600
2026/05/08 1,008 1,016 999 1,007 349,800
2026/05/07 1,015 1,022 995 1,008 374,400
2026/05/01 1,001 1,010 989 1,005 215,800
2026/04/30 998 1,002 982 994 272,200
2026/04/28 1,007 1,015 995 1,012 310,600
2026/04/27 1,001 1,005 988 995 225,700
2026/04/24 1,006 1,012 995 1,000 169,000
2026/04/23 1,023 1,027 1,002 1,009 166,400
2026/04/22 1,034 1,039 1,019 1,023 179,600
2026/04/21 1,057 1,061 1,043 1,050 202,200
2026/04/20 1,079 1,079 1,044 1,051 150,600
2026/04/17 1,074 1,082 1,064 1,064 174,600
2026/04/16 1,078 1,091 1,070 1,071 389,600
2026/04/15 1,056 1,070 1,056 1,068 132,800
2026/04/14 1,069 1,076 1,049 1,050 171,100
2026/04/13 1,068 1,074 1,061 1,067 175,000
2026/04/10 1,095 1,108 1,073 1,076 221,300
2026/04/09 1,117 1,118 1,086 1,095 344,600
2026/04/08 1,135 1,135 1,110 1,119 374,300
2026/04/07 1,128 1,133 1,106 1,116 216,800
2026/04/06 1,116 1,130 1,116 1,119 110,600
2026/04/03 1,120 1,130 1,105 1,115 383,700
2026/03/27 1,106 1,143 1,106 1,134 333,500
2026/03/26 1,113 1,124 1,105 1,114 214,600
2026/03/25 1,116 1,136 1,116 1,121 261,000
2026/03/24 1,074 1,113 1,065 1,110 444,200
2026/03/23 1,060 1,066 1,023 1,058 551,400
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

このページの先頭へ