ピー・シー・エー(9629)の株価時系列情報
ピー・シー・エー(9629)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,190 | 2,275 | 2,150 | 2,150 | 67,000 |
| 2024/07/25 | 2,250 | 2,258 | 2,056 | 2,170 | 221,700 |
| 2024/07/24 | 2,073 | 2,112 | 2,063 | 2,105 | 48,700 |
| 2024/07/23 | 2,102 | 2,128 | 2,088 | 2,112 | 33,200 |
| 2024/07/22 | 2,138 | 2,150 | 2,050 | 2,058 | 75,700 |
| 2024/07/19 | 2,267 | 2,267 | 2,165 | 2,175 | 56,600 |
| 2024/07/18 | 2,290 | 2,317 | 2,260 | 2,267 | 29,500 |
| 2024/07/17 | 2,330 | 2,349 | 2,298 | 2,317 | 21,400 |
| 2024/07/16 | 2,300 | 2,345 | 2,298 | 2,298 | 19,000 |
| 2024/07/12 | 2,271 | 2,373 | 2,271 | 2,300 | 28,800 |
| 2024/07/11 | 2,309 | 2,309 | 2,265 | 2,302 | 23,900 |
| 2024/07/10 | 2,292 | 2,293 | 2,235 | 2,293 | 34,700 |
| 2024/07/09 | 2,365 | 2,396 | 2,316 | 2,316 | 42,600 |
| 2024/07/08 | 2,220 | 2,340 | 2,215 | 2,337 | 32,100 |
| 2024/07/05 | 2,227 | 2,265 | 2,203 | 2,228 | 27,100 |
| 2024/07/04 | 2,279 | 2,293 | 2,211 | 2,256 | 43,100 |
| 2024/07/03 | 2,288 | 2,309 | 2,251 | 2,267 | 30,800 |
| 2024/07/02 | 2,311 | 2,340 | 2,253 | 2,309 | 37,400 |
| 2024/07/01 | 2,366 | 2,399 | 2,332 | 2,346 | 23,400 |
| 2024/06/28 | 2,500 | 2,501 | 2,354 | 2,367 | 31,300 |
| 2024/06/27 | 2,519 | 2,530 | 2,456 | 2,495 | 36,600 |
| 2024/06/26 | 2,500 | 2,505 | 2,460 | 2,489 | 29,600 |
| 2024/06/25 | 2,390 | 2,474 | 2,390 | 2,468 | 48,400 |
| 2024/06/24 | 2,290 | 2,368 | 2,250 | 2,362 | 43,500 |
| 2024/06/21 | 2,360 | 2,400 | 2,290 | 2,298 | 38,900 |
| 2024/06/20 | 2,364 | 2,386 | 2,300 | 2,360 | 41,000 |
| 2024/06/19 | 2,380 | 2,402 | 2,342 | 2,388 | 31,200 |
| 2024/06/18 | 2,278 | 2,340 | 2,267 | 2,331 | 31,000 |
| 2024/06/17 | 2,257 | 2,267 | 2,216 | 2,246 | 17,900 |
| 2024/06/14 | 2,168 | 2,259 | 2,168 | 2,259 | 28,500 |
| 2024/06/13 | 2,235 | 2,235 | 2,147 | 2,171 | 28,100 |
| 2024/06/12 | 2,243 | 2,260 | 2,199 | 2,213 | 21,700 |
| 2024/06/11 | 2,249 | 2,266 | 2,200 | 2,219 | 28,000 |
| 2024/06/10 | 2,160 | 2,225 | 2,153 | 2,225 | 22,800 |
| 2024/06/07 | 2,127 | 2,162 | 2,101 | 2,152 | 31,900 |
| 2024/06/06 | 2,155 | 2,168 | 2,094 | 2,098 | 32,000 |
| 2024/06/05 | 2,043 | 2,113 | 2,039 | 2,105 | 33,300 |
| 2024/06/04 | 1,998 | 2,054 | 1,996 | 2,050 | 50,200 |
| 2024/06/03 | 2,002 | 2,022 | 1,978 | 1,995 | 23,900 |
| 2024/05/31 | 1,967 | 2,005 | 1,964 | 2,002 | 30,000 |
| 2024/05/30 | 1,929 | 1,949 | 1,901 | 1,940 | 22,500 |
| 2024/05/29 | 1,985 | 1,986 | 1,927 | 1,930 | 23,200 |
| 2024/05/28 | 1,977 | 1,995 | 1,959 | 1,964 | 31,800 |
| 2024/05/27 | 1,940 | 1,977 | 1,940 | 1,977 | 29,600 |
| 2024/05/24 | 1,930 | 1,975 | 1,930 | 1,940 | 28,100 |
| 2024/05/23 | 1,945 | 1,970 | 1,925 | 1,970 | 36,100 |
| 2024/05/22 | 1,978 | 1,978 | 1,928 | 1,941 | 31,800 |
| 2024/05/21 | 1,980 | 2,004 | 1,945 | 1,950 | 36,300 |
| 2024/05/20 | 1,955 | 2,013 | 1,955 | 1,992 | 25,300 |
| 2024/05/17 | 1,922 | 1,974 | 1,911 | 1,955 | 17,200 |
| 2024/05/16 | 1,918 | 1,951 | 1,914 | 1,927 | 25,400 |
| 2024/05/15 | 1,956 | 1,975 | 1,910 | 1,910 | 24,400 |
| 2024/05/14 | 1,949 | 1,976 | 1,940 | 1,956 | 25,200 |
| 2024/05/13 | 1,992 | 2,022 | 1,952 | 1,965 | 25,000 |
| 2024/05/10 | 1,970 | 1,986 | 1,965 | 1,979 | 21,700 |
| 2024/05/09 | 1,942 | 2,003 | 1,901 | 1,978 | 20,700 |
| 2024/05/08 | 1,990 | 2,007 | 1,958 | 1,958 | 32,700 |
| 2024/05/07 | 2,000 | 2,036 | 1,961 | 1,981 | 55,500 |
| 2024/05/02 | 1,961 | 2,020 | 1,954 | 2,011 | 37,100 |
| 2024/05/01 | 1,956 | 1,982 | 1,922 | 1,980 | 44,300 |
| 2024/04/30 | 1,905 | 1,963 | 1,900 | 1,956 | 77,200 |
| 2024/04/26 | 1,800 | 1,924 | 1,742 | 1,877 | 231,000 |
| 2024/04/25 | 1,785 | 1,800 | 1,730 | 1,741 | 79,100 |
| 2024/04/24 | 1,796 | 1,815 | 1,786 | 1,804 | 33,600 |
| 2024/04/23 | 1,785 | 1,785 | 1,760 | 1,774 | 19,500 |
| 2024/04/22 | 1,720 | 1,780 | 1,720 | 1,755 | 43,000 |
| 2024/04/19 | 1,769 | 1,769 | 1,700 | 1,719 | 33,000 |
| 2024/04/18 | 1,769 | 1,793 | 1,769 | 1,782 | 23,400 |
| 2024/04/17 | 1,770 | 1,789 | 1,733 | 1,769 | 26,100 |
| 2024/04/16 | 1,797 | 1,803 | 1,753 | 1,753 | 29,500 |
| 2024/04/15 | 1,750 | 1,798 | 1,750 | 1,797 | 23,300 |
| 2024/04/12 | 1,782 | 1,815 | 1,779 | 1,779 | 33,700 |
| 2024/04/11 | 1,794 | 1,810 | 1,769 | 1,798 | 21,500 |
| 2024/04/10 | 1,790 | 1,824 | 1,790 | 1,818 | 33,900 |
| 2024/04/09 | 1,769 | 1,809 | 1,765 | 1,799 | 45,400 |
| 2024/04/08 | 1,732 | 1,761 | 1,713 | 1,758 | 62,000 |
| 2024/04/05 | 1,682 | 1,736 | 1,682 | 1,717 | 29,200 |
| 2024/04/04 | 1,697 | 1,728 | 1,680 | 1,716 | 45,500 |
| 2024/04/03 | 1,685 | 1,717 | 1,662 | 1,709 | 41,800 |
| 2024/04/02 | 1,706 | 1,711 | 1,680 | 1,689 | 35,300 |
| 2024/04/01 | 1,733 | 1,739 | 1,714 | 1,714 | 29,300 |
| 2024/03/29 | 1,665 | 1,740 | 1,665 | 1,732 | 33,500 |
| 2024/03/28 | 1,704 | 1,723 | 1,662 | 1,665 | 96,100 |
| 2024/03/27 | 1,757 | 1,763 | 1,711 | 1,726 | 151,400 |
| 2024/03/26 | 1,763 | 1,818 | 1,727 | 1,765 | 94,300 |
| 2024/03/25 | 1,785 | 1,789 | 1,750 | 1,757 | 81,300 |
| 2024/03/22 | 1,795 | 1,801 | 1,765 | 1,782 | 82,300 |
| 2024/03/21 | 1,826 | 1,830 | 1,764 | 1,782 | 107,100 |
| 2024/03/19 | 1,776 | 1,786 | 1,737 | 1,786 | 64,900 |
| 2024/03/18 | 1,761 | 1,789 | 1,747 | 1,768 | 94,900 |
| 2024/03/15 | 1,767 | 1,774 | 1,739 | 1,753 | 43,100 |
| 2024/03/14 | 1,765 | 1,806 | 1,760 | 1,792 | 89,700 |
| 2024/03/13 | 1,731 | 1,765 | 1,716 | 1,765 | 77,700 |
| 2024/03/12 | 1,643 | 1,707 | 1,626 | 1,704 | 59,200 |
| 2024/03/11 | 1,631 | 1,670 | 1,630 | 1,651 | 76,900 |
| 2024/03/08 | 1,642 | 1,705 | 1,642 | 1,662 | 70,400 |
| 2024/03/07 | 1,680 | 1,684 | 1,633 | 1,642 | 81,600 |
| 2024/03/06 | 1,673 | 1,695 | 1,651 | 1,666 | 63,200 |
| 2024/03/05 | 1,626 | 1,678 | 1,626 | 1,673 | 67,600 |
| 2024/03/04 | 1,650 | 1,671 | 1,615 | 1,645 | 98,000 |
| 2024/03/01 | 1,650 | 1,694 | 1,650 | 1,664 | 67,200 |
| 2024/02/29 | 1,694 | 1,711 | 1,659 | 1,670 | 60,100 |
| 2024/02/28 | 1,713 | 1,747 | 1,700 | 1,709 | 66,800 |
| 2024/02/27 | 1,704 | 1,730 | 1,700 | 1,720 | 40,900 |
| 2024/02/26 | 1,698 | 1,750 | 1,692 | 1,698 | 76,700 |
| 2024/02/22 | 1,646 | 1,679 | 1,635 | 1,676 | 73,700 |
| 2024/02/21 | 1,616 | 1,645 | 1,610 | 1,631 | 35,300 |
| 2024/02/20 | 1,631 | 1,638 | 1,601 | 1,613 | 42,000 |
| 2024/02/19 | 1,592 | 1,626 | 1,592 | 1,626 | 52,600 |
| 2024/02/16 | 1,614 | 1,614 | 1,570 | 1,602 | 96,600 |
| 2024/02/15 | 1,560 | 1,602 | 1,550 | 1,598 | 119,200 |
| 2024/02/14 | 1,513 | 1,546 | 1,501 | 1,541 | 57,100 |
| 2024/02/13 | 1,491 | 1,534 | 1,485 | 1,523 | 85,100 |
| 2024/02/09 | 1,510 | 1,520 | 1,494 | 1,494 | 127,200 |
| 2024/02/08 | 1,570 | 1,576 | 1,524 | 1,530 | 164,100 |
| 2024/02/07 | 1,615 | 1,616 | 1,565 | 1,578 | 90,400 |
| 2024/02/06 | 1,602 | 1,640 | 1,595 | 1,612 | 90,000 |
| 2024/02/05 | 1,629 | 1,648 | 1,602 | 1,609 | 118,600 |
| 2024/02/02 | 1,666 | 1,676 | 1,606 | 1,612 | 189,100 |
| 2024/02/01 | 1,623 | 1,677 | 1,595 | 1,665 | 304,100 |
| 2024/01/31 | 1,831 | 1,831 | 1,539 | 1,605 | 1,401,400 |
| 2024/01/30 | 1,511 | 1,511 | 1,511 | 1,511 | 20,300 |
| 2024/01/29 | 1,213 | 1,233 | 1,200 | 1,211 | 58,400 |
| 2024/01/26 | 1,243 | 1,243 | 1,208 | 1,208 | 21,400 |
| 2024/01/25 | 1,232 | 1,258 | 1,232 | 1,242 | 35,700 |
| 2024/01/24 | 1,256 | 1,256 | 1,214 | 1,228 | 38,400 |
| 2024/01/23 | 1,222 | 1,259 | 1,222 | 1,256 | 43,300 |
| 2024/01/22 | 1,205 | 1,223 | 1,202 | 1,218 | 21,000 |
| 2024/01/19 | 1,180 | 1,203 | 1,180 | 1,199 | 28,600 |
| 2024/01/18 | 1,151 | 1,194 | 1,151 | 1,184 | 35,700 |
| 2024/01/17 | 1,182 | 1,227 | 1,169 | 1,176 | 54,200 |
| 2024/01/16 | 1,187 | 1,207 | 1,181 | 1,186 | 26,800 |
| 2024/01/15 | 1,193 | 1,195 | 1,180 | 1,187 | 15,600 |
| 2024/01/12 | 1,160 | 1,196 | 1,154 | 1,193 | 44,100 |
| 2024/01/11 | 1,180 | 1,180 | 1,158 | 1,165 | 27,600 |
| 2024/01/10 | 1,138 | 1,176 | 1,126 | 1,171 | 35,800 |
| 2024/01/09 | 1,147 | 1,154 | 1,130 | 1,140 | 40,600 |
| 2024/01/05 | 1,118 | 1,150 | 1,107 | 1,135 | 44,800 |
| 2024/01/04 | 1,095 | 1,115 | 1,076 | 1,113 | 40,200 |
| 2023/12/29 | 1,122 | 1,126 | 1,095 | 1,125 | 40,400 |
| 2023/12/28 | 1,088 | 1,136 | 1,077 | 1,132 | 45,400 |
| 2023/12/27 | 1,081 | 1,094 | 1,063 | 1,090 | 59,600 |
| 2023/12/26 | 1,139 | 1,166 | 1,083 | 1,094 | 186,900 |
| 2023/12/25 | 1,081 | 1,087 | 1,052 | 1,058 | 18,500 |
| 2023/12/22 | 1,073 | 1,089 | 1,071 | 1,079 | 20,300 |
| 2023/12/21 | 1,060 | 1,071 | 1,038 | 1,071 | 23,400 |
| 2023/12/20 | 1,083 | 1,095 | 1,069 | 1,069 | 14,200 |
| 2023/12/19 | 1,084 | 1,084 | 1,070 | 1,083 | 22,400 |
| 2023/12/18 | 1,101 | 1,101 | 1,084 | 1,091 | 21,600 |
| 2023/12/15 | 1,143 | 1,143 | 1,111 | 1,111 | 11,100 |
| 2023/12/14 | 1,136 | 1,138 | 1,107 | 1,113 | 14,100 |
| 2023/12/13 | 1,169 | 1,169 | 1,126 | 1,126 | 10,500 |
| 2023/12/12 | 1,167 | 1,167 | 1,132 | 1,139 | 14,000 |
| 2023/12/11 | 1,144 | 1,167 | 1,143 | 1,154 | 12,700 |
| 2023/12/08 | 1,177 | 1,177 | 1,144 | 1,146 | 30,100 |
| 2023/12/07 | 1,170 | 1,172 | 1,154 | 1,156 | 14,200 |
| 2023/12/06 | 1,174 | 1,189 | 1,173 | 1,182 | 15,900 |
| 2023/12/05 | 1,168 | 1,169 | 1,160 | 1,167 | 14,200 |
| 2023/12/04 | 1,150 | 1,176 | 1,142 | 1,166 | 18,700 |
| 2023/12/01 | 1,178 | 1,183 | 1,172 | 1,176 | 13,900 |
| 2023/11/30 | 1,160 | 1,183 | 1,160 | 1,173 | 6,700 |
| 2023/11/29 | 1,155 | 1,173 | 1,152 | 1,160 | 14,600 |
| 2023/11/28 | 1,144 | 1,155 | 1,133 | 1,155 | 14,200 |
| 2023/11/27 | 1,155 | 1,159 | 1,140 | 1,144 | 13,200 |
| 2023/11/24 | 1,200 | 1,200 | 1,167 | 1,167 | 14,900 |
| 2023/11/22 | 1,178 | 1,192 | 1,141 | 1,177 | 39,800 |
| 2023/11/21 | 1,171 | 1,181 | 1,160 | 1,178 | 11,500 |
| 2023/11/20 | 1,178 | 1,192 | 1,170 | 1,170 | 16,500 |
| 2023/11/17 | 1,132 | 1,180 | 1,132 | 1,174 | 23,800 |
| 2023/11/16 | 1,147 | 1,153 | 1,126 | 1,130 | 18,700 |
| 2023/11/15 | 1,139 | 1,144 | 1,128 | 1,138 | 13,800 |
| 2023/11/14 | 1,134 | 1,136 | 1,116 | 1,122 | 11,100 |
| 2023/11/13 | 1,141 | 1,141 | 1,121 | 1,121 | 11,800 |
| 2023/11/10 | 1,129 | 1,137 | 1,118 | 1,134 | 15,900 |
| 2023/11/09 | 1,123 | 1,159 | 1,110 | 1,145 | 16,800 |
| 2023/11/08 | 1,143 | 1,146 | 1,094 | 1,123 | 29,600 |
| 2023/11/07 | 1,188 | 1,188 | 1,130 | 1,131 | 28,700 |
| 2023/11/06 | 1,200 | 1,200 | 1,164 | 1,181 | 40,200 |
| 2023/11/02 | 1,144 | 1,173 | 1,144 | 1,171 | 42,800 |
| 2023/11/01 | 1,107 | 1,150 | 1,107 | 1,144 | 60,000 |
| 2023/10/31 | 1,081 | 1,107 | 1,070 | 1,107 | 32,500 |
| 2023/10/30 | 1,082 | 1,105 | 1,074 | 1,079 | 41,000 |
| 2023/10/27 | 1,059 | 1,088 | 1,059 | 1,082 | 30,200 |
| 2023/10/26 | 1,018 | 1,062 | 1,018 | 1,045 | 32,700 |
| 2023/10/25 | 1,098 | 1,098 | 1,035 | 1,038 | 43,500 |
| 2023/10/24 | 1,075 | 1,095 | 1,015 | 1,071 | 157,900 |
| 2023/10/23 | 1,156 | 1,156 | 1,118 | 1,126 | 86,000 |
| 2023/10/20 | 1,166 | 1,167 | 1,148 | 1,163 | 25,800 |
| 2023/10/19 | 1,174 | 1,181 | 1,160 | 1,160 | 17,200 |
| 2023/10/18 | 1,166 | 1,174 | 1,154 | 1,174 | 20,900 |
| 2023/10/17 | 1,154 | 1,171 | 1,153 | 1,166 | 16,100 |
| 2023/10/16 | 1,125 | 1,153 | 1,118 | 1,144 | 14,900 |
| 2023/10/13 | 1,167 | 1,171 | 1,137 | 1,143 | 23,600 |
| 2023/10/12 | 1,170 | 1,170 | 1,144 | 1,167 | 29,700 |
| 2023/10/11 | 1,196 | 1,197 | 1,170 | 1,170 | 19,500 |
| 2023/10/10 | 1,206 | 1,213 | 1,191 | 1,196 | 16,600 |
| 2023/10/06 | 1,226 | 1,226 | 1,204 | 1,206 | 16,800 |
| 2023/10/05 | 1,188 | 1,216 | 1,184 | 1,216 | 19,800 |
| 2023/10/04 | 1,185 | 1,213 | 1,169 | 1,184 | 27,000 |
| 2023/10/03 | 1,205 | 1,211 | 1,182 | 1,195 | 22,900 |