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
2026/03/19 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