ピーシーデポコーポレーション(7618)の株価時系列情報
ピーシーデポコーポレーション(7618)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 |
---|---|---|---|---|---|
2023/10/26 | 478 | 480 | 478 | 479 | 42,000 |
2023/10/25 | 479 | 479 | 478 | 478 | 17,700 |
2023/10/24 | 479 | 480 | 478 | 478 | 6,000 |
2023/10/23 | 479 | 480 | 478 | 478 | 14,400 |
2023/10/20 | 479 | 479 | 478 | 479 | 3,800 |
2023/10/19 | 479 | 480 | 478 | 480 | 33,400 |
2023/10/18 | 478 | 480 | 478 | 480 | 8,300 |
2023/10/17 | 478 | 478 | 478 | 478 | 2,800 |
2023/10/16 | 478 | 479 | 478 | 479 | 64,000 |
2023/10/13 | 478 | 479 | 478 | 478 | 3,400 |
2023/10/12 | 478 | 479 | 478 | 478 | 25,000 |
2023/10/11 | 478 | 478 | 478 | 478 | 3,000 |
2023/10/10 | 478 | 479 | 478 | 479 | 35,800 |
2023/10/06 | 478 | 478 | 478 | 478 | 13,700 |
2023/10/05 | 478 | 479 | 478 | 478 | 7,200 |
2023/10/04 | 478 | 479 | 478 | 478 | 40,800 |
2023/10/03 | 478 | 479 | 478 | 478 | 8,700 |
2023/10/02 | 478 | 479 | 478 | 479 | 15,200 |
2023/09/29 | 479 | 479 | 478 | 478 | 17,900 |
2023/09/28 | 479 | 480 | 478 | 478 | 293,600 |
2023/09/27 | 479 | 480 | 479 | 480 | 97,600 |
2023/09/26 | 479 | 480 | 479 | 479 | 67,400 |
2023/09/25 | 479 | 480 | 479 | 479 | 42,100 |
2023/09/22 | 479 | 480 | 479 | 479 | 26,300 |
2023/09/21 | 479 | 480 | 479 | 479 | 21,200 |
2023/09/20 | 479 | 480 | 479 | 479 | 43,400 |
2023/09/19 | 479 | 480 | 479 | 480 | 21,000 |
2023/09/15 | 479 | 480 | 479 | 479 | 36,500 |
2023/09/14 | 479 | 480 | 479 | 480 | 6,200 |
2023/09/13 | 479 | 480 | 479 | 479 | 20,500 |
2023/09/12 | 479 | 480 | 479 | 480 | 4,700 |
2023/09/11 | 480 | 480 | 479 | 479 | 11,900 |
2023/09/08 | 480 | 480 | 479 | 480 | 14,800 |
2023/09/07 | 479 | 480 | 479 | 480 | 4,200 |
2023/09/06 | 479 | 480 | 479 | 480 | 2,600 |
2023/09/05 | 479 | 480 | 479 | 480 | 12,100 |
2023/09/04 | 479 | 480 | 479 | 480 | 6,800 |
2023/09/01 | 479 | 480 | 479 | 479 | 6,900 |
2023/08/31 | 479 | 480 | 479 | 479 | 6,400 |
2023/08/30 | 479 | 480 | 479 | 479 | 26,300 |
2023/08/29 | 480 | 480 | 479 | 480 | 1,400 |
2023/08/28 | 479 | 480 | 479 | 480 | 3,200 |
2023/08/25 | 479 | 480 | 479 | 479 | 4,200 |
2023/08/24 | 479 | 480 | 479 | 480 | 3,300 |
2023/08/23 | 479 | 480 | 479 | 479 | 8,400 |
2023/08/22 | 479 | 479 | 479 | 479 | 14,400 |
2023/08/21 | 479 | 479 | 479 | 479 | 7,800 |
2023/08/18 | 480 | 480 | 479 | 479 | 9,600 |
2023/08/17 | 479 | 480 | 479 | 479 | 13,300 |
2023/08/16 | 480 | 480 | 479 | 479 | 7,200 |
2023/08/15 | 479 | 480 | 479 | 479 | 15,500 |
2023/08/14 | 479 | 480 | 479 | 479 | 8,800 |
2023/08/10 | 479 | 480 | 479 | 479 | 31,800 |
2023/08/09 | 480 | 480 | 479 | 479 | 12,600 |
2023/08/08 | 480 | 480 | 479 | 479 | 18,600 |
2023/08/07 | 480 | 480 | 479 | 479 | 17,400 |
2023/08/04 | 480 | 480 | 479 | 480 | 54,500 |
2023/08/03 | 479 | 480 | 479 | 479 | 58,600 |
2023/08/02 | 480 | 480 | 479 | 479 | 19,100 |
2023/08/01 | 479 | 480 | 479 | 479 | 347,500 |
2023/07/31 | 480 | 480 | 479 | 479 | 142,600 |
2023/07/28 | 479 | 480 | 479 | 479 | 426,500 |
2023/07/27 | 480 | 480 | 479 | 479 | 34,100 |
2023/07/26 | 479 | 480 | 479 | 479 | 21,400 |
2023/07/25 | 480 | 480 | 479 | 480 | 18,000 |
2023/07/24 | 480 | 480 | 479 | 480 | 29,500 |
2023/07/21 | 480 | 480 | 479 | 479 | 53,900 |
2023/07/20 | 479 | 480 | 479 | 479 | 32,900 |
2023/07/19 | 478 | 479 | 478 | 479 | 29,200 |
2023/07/18 | 479 | 480 | 478 | 479 | 14,100 |
2023/07/14 | 479 | 480 | 478 | 478 | 43,700 |
2023/07/13 | 479 | 479 | 478 | 478 | 29,200 |
2023/07/12 | 478 | 479 | 478 | 478 | 160,800 |
2023/07/11 | 479 | 479 | 478 | 478 | 48,000 |
2023/07/10 | 478 | 479 | 478 | 478 | 59,600 |
2023/07/07 | 479 | 479 | 478 | 478 | 153,400 |
2023/07/06 | 479 | 479 | 478 | 479 | 122,200 |
2023/07/05 | 479 | 480 | 478 | 479 | 291,100 |
2023/07/04 | 479 | 480 | 479 | 479 | 99,900 |
2023/07/03 | 479 | 480 | 479 | 479 | 64,500 |
2023/06/30 | 479 | 480 | 479 | 479 | 91,300 |
2023/06/29 | 479 | 480 | 479 | 479 | 170,300 |
2023/06/28 | 479 | 480 | 479 | 479 | 1,659,700 |
2023/06/27 | 479 | 480 | 479 | 479 | 180,500 |
2023/06/26 | 479 | 480 | 479 | 479 | 185,800 |
2023/06/23 | 480 | 480 | 479 | 479 | 78,200 |
2023/06/22 | 480 | 480 | 479 | 479 | 109,000 |
2023/06/21 | 479 | 480 | 479 | 479 | 102,100 |
2023/06/20 | 478 | 480 | 478 | 479 | 1,266,700 |
2023/06/19 | 479 | 479 | 478 | 478 | 93,100 |
2023/06/16 | 478 | 479 | 478 | 478 | 225,200 |
2023/06/15 | 478 | 479 | 478 | 479 | 151,200 |
2023/06/14 | 478 | 479 | 478 | 479 | 179,300 |
2023/06/13 | 479 | 479 | 478 | 478 | 186,800 |
2023/06/12 | 478 | 479 | 478 | 479 | 148,100 |
2023/06/09 | 479 | 479 | 478 | 478 | 224,400 |
2023/06/08 | 478 | 479 | 478 | 478 | 247,400 |
2023/06/07 | 479 | 479 | 478 | 478 | 148,800 |
2023/06/06 | 478 | 479 | 478 | 478 | 171,100 |
2023/06/05 | 479 | 479 | 478 | 479 | 230,300 |
2023/06/02 | 478 | 479 | 478 | 478 | 374,300 |
2023/06/01 | 478 | 479 | 478 | 478 | 171,800 |
2023/05/31 | 478 | 479 | 478 | 478 | 560,800 |
2023/05/30 | 478 | 479 | 478 | 478 | 390,100 |
2023/05/29 | 479 | 479 | 478 | 479 | 383,200 |
2023/05/26 | 478 | 479 | 478 | 478 | 432,100 |
2023/05/25 | 478 | 479 | 478 | 478 | 457,600 |
2023/05/24 | 479 | 479 | 478 | 478 | 471,200 |
2023/05/23 | 478 | 479 | 478 | 478 | 525,900 |
2023/05/22 | 478 | 479 | 478 | 478 | 527,400 |
2023/05/19 | 478 | 479 | 478 | 478 | 564,000 |
2023/05/18 | 479 | 479 | 478 | 478 | 3,273,600 |
2023/05/17 | 461 | 461 | 461 | 461 | 189,100 |
2023/05/16 | 381 | 381 | 381 | 381 | 115,200 |
2023/05/15 | 300 | 302 | 299 | 301 | 96,200 |
2023/05/12 | 298 | 300 | 297 | 299 | 49,000 |
2023/05/11 | 297 | 300 | 297 | 300 | 22,100 |
2023/05/10 | 300 | 300 | 297 | 299 | 45,300 |
2023/05/09 | 302 | 303 | 298 | 300 | 83,800 |
2023/05/08 | 296 | 301 | 296 | 300 | 112,400 |
2023/05/02 | 297 | 298 | 295 | 296 | 34,500 |
2023/05/01 | 298 | 298 | 296 | 296 | 52,200 |
2023/04/28 | 293 | 297 | 293 | 297 | 141,900 |
2023/04/27 | 291 | 293 | 291 | 293 | 65,800 |
2023/04/26 | 293 | 293 | 291 | 291 | 32,500 |
2023/04/25 | 294 | 294 | 292 | 293 | 33,100 |
2023/04/24 | 294 | 294 | 293 | 293 | 21,900 |
2023/04/21 | 292 | 293 | 289 | 293 | 52,900 |
2023/04/20 | 290 | 293 | 290 | 292 | 91,000 |
2023/04/19 | 293 | 293 | 290 | 292 | 28,200 |
2023/04/18 | 292 | 294 | 290 | 291 | 97,600 |
2023/04/17 | 291 | 292 | 289 | 290 | 67,500 |
2023/04/14 | 293 | 293 | 290 | 291 | 30,000 |
2023/04/13 | 288 | 292 | 288 | 292 | 85,500 |
2023/04/12 | 290 | 291 | 288 | 288 | 42,800 |
2023/04/11 | 289 | 291 | 288 | 289 | 100,400 |
2023/04/10 | 288 | 290 | 287 | 289 | 69,000 |
2023/04/07 | 286 | 289 | 285 | 287 | 52,100 |
2023/04/06 | 286 | 288 | 285 | 285 | 140,700 |
2023/04/05 | 289 | 292 | 287 | 288 | 101,200 |
2023/04/04 | 292 | 293 | 289 | 292 | 130,200 |
2023/04/03 | 296 | 296 | 291 | 294 | 135,400 |
2023/03/31 | 290 | 297 | 290 | 296 | 145,400 |
2023/03/30 | 289 | 290 | 284 | 288 | 393,000 |
2023/03/29 | 294 | 299 | 294 | 298 | 392,300 |
2023/03/28 | 298 | 298 | 292 | 294 | 276,700 |
2023/03/27 | 300 | 300 | 295 | 295 | 247,400 |
2023/03/24 | 301 | 301 | 297 | 299 | 126,600 |
2023/03/23 | 296 | 302 | 295 | 302 | 89,300 |
2023/03/22 | 296 | 299 | 295 | 299 | 111,000 |
2023/03/20 | 296 | 299 | 292 | 292 | 141,000 |
2023/03/17 | 293 | 299 | 293 | 296 | 220,200 |
2023/03/16 | 293 | 295 | 291 | 293 | 133,600 |
2023/03/15 | 296 | 300 | 295 | 299 | 83,300 |
2023/03/14 | 298 | 300 | 292 | 292 | 159,000 |
2023/03/13 | 302 | 302 | 296 | 301 | 154,300 |
2023/03/10 | 304 | 309 | 303 | 305 | 205,300 |
2023/03/09 | 306 | 309 | 306 | 307 | 76,000 |
2023/03/08 | 307 | 309 | 302 | 308 | 110,400 |
2023/03/07 | 307 | 311 | 306 | 308 | 146,900 |
2023/03/06 | 301 | 306 | 300 | 305 | 224,800 |
2023/03/03 | 295 | 299 | 295 | 299 | 442,300 |
2023/03/02 | 299 | 299 | 294 | 294 | 140,400 |
2023/03/01 | 299 | 300 | 297 | 299 | 86,400 |
2023/02/28 | 299 | 301 | 298 | 299 | 70,300 |
2023/02/27 | 300 | 301 | 296 | 297 | 118,700 |
2023/02/24 | 294 | 299 | 294 | 299 | 262,600 |
2023/02/22 | 297 | 297 | 294 | 295 | 122,600 |
2023/02/21 | 297 | 303 | 296 | 300 | 221,000 |
2023/02/20 | 292 | 298 | 292 | 298 | 148,600 |
2023/02/17 | 289 | 293 | 289 | 292 | 216,100 |
2023/02/16 | 291 | 292 | 287 | 291 | 142,500 |
2023/02/15 | 292 | 292 | 287 | 288 | 94,300 |
2023/02/14 | 286 | 297 | 286 | 289 | 230,600 |
2023/02/13 | 286 | 288 | 282 | 283 | 183,800 |
2023/02/10 | 284 | 285 | 283 | 284 | 164,200 |
2023/02/09 | 285 | 287 | 284 | 285 | 43,500 |
2023/02/08 | 286 | 287 | 285 | 285 | 35,500 |
2023/02/07 | 286 | 287 | 284 | 285 | 71,400 |
2023/02/06 | 290 | 290 | 284 | 285 | 123,200 |
2023/02/03 | 290 | 290 | 287 | 287 | 90,500 |
2023/02/02 | 292 | 292 | 289 | 289 | 55,800 |
2023/02/01 | 290 | 293 | 289 | 291 | 85,500 |
2023/01/31 | 288 | 290 | 287 | 289 | 47,300 |
2023/01/30 | 290 | 290 | 286 | 288 | 86,600 |
2023/01/27 | 285 | 290 | 284 | 289 | 208,900 |
2023/01/26 | 287 | 289 | 284 | 284 | 96,100 |
2023/01/25 | 287 | 288 | 284 | 284 | 116,200 |
2023/01/24 | 283 | 288 | 282 | 288 | 129,400 |
2023/01/23 | 281 | 284 | 280 | 281 | 111,500 |
2023/01/20 | 278 | 281 | 276 | 279 | 135,300 |
2023/01/19 | 272 | 279 | 272 | 276 | 149,700 |
2023/01/18 | 272 | 273 | 270 | 272 | 127,400 |
2023/01/17 | 270 | 276 | 270 | 272 | 156,100 |
2023/01/16 | 269 | 270 | 268 | 270 | 79,800 |
2023/01/13 | 268 | 270 | 267 | 267 | 186,200 |
2023/01/12 | 271 | 272 | 268 | 269 | 97,600 |
2023/01/11 | 272 | 274 | 269 | 270 | 122,400 |
2023/01/10 | 274 | 276 | 271 | 271 | 146,000 |
2023/01/06 | 268 | 273 | 268 | 271 | 204,900 |