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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,870 | 1,879 | 1,838 | 1,838 | 124,600 |
| 2026/03/10 | 1,902 | 1,902 | 1,866 | 1,870 | 53,300 |
| 2026/03/09 | 1,851 | 1,890 | 1,846 | 1,883 | 67,500 |
| 2026/03/06 | 1,883 | 1,896 | 1,874 | 1,891 | 28,900 |
| 2026/03/05 | 1,907 | 1,913 | 1,886 | 1,895 | 38,000 |
| 2026/03/04 | 1,898 | 1,898 | 1,845 | 1,858 | 82,000 |
| 2026/03/03 | 1,940 | 1,940 | 1,913 | 1,913 | 40,800 |
| 2026/03/02 | 1,960 | 1,965 | 1,930 | 1,938 | 44,300 |
| 2026/02/27 | 1,959 | 1,969 | 1,951 | 1,969 | 34,000 |
| 2026/02/26 | 1,960 | 1,976 | 1,900 | 1,960 | 161,200 |
| 2026/02/25 | 1,960 | 1,960 | 1,936 | 1,940 | 37,500 |
| 2026/02/24 | 1,940 | 1,956 | 1,935 | 1,951 | 27,400 |
| 2026/02/20 | 1,938 | 1,945 | 1,929 | 1,939 | 24,200 |
| 2026/02/19 | 1,951 | 1,957 | 1,938 | 1,948 | 17,800 |
| 2026/02/18 | 1,942 | 1,947 | 1,938 | 1,942 | 12,600 |
| 2026/02/17 | 1,930 | 1,948 | 1,922 | 1,941 | 31,600 |
| 2026/02/16 | 1,926 | 1,936 | 1,921 | 1,930 | 22,400 |
| 2026/02/13 | 1,945 | 1,949 | 1,922 | 1,926 | 36,000 |
| 2026/02/12 | 1,955 | 1,961 | 1,941 | 1,956 | 41,600 |
| 2026/02/10 | 1,940 | 1,968 | 1,928 | 1,954 | 26,300 |
| 2026/02/09 | 1,950 | 1,951 | 1,925 | 1,937 | 40,700 |
| 2026/02/06 | 1,927 | 1,945 | 1,915 | 1,934 | 43,300 |
| 2026/02/05 | 1,939 | 1,958 | 1,938 | 1,945 | 28,800 |
| 2026/02/04 | 1,952 | 1,960 | 1,936 | 1,949 | 42,100 |
| 2026/02/03 | 1,938 | 1,960 | 1,927 | 1,951 | 24,200 |
| 2026/02/02 | 1,961 | 1,973 | 1,932 | 1,939 | 40,300 |
| 2026/01/30 | 1,945 | 1,950 | 1,916 | 1,943 | 28,400 |
| 2026/01/29 | 1,930 | 1,944 | 1,905 | 1,913 | 32,000 |
| 2026/01/28 | 1,950 | 1,952 | 1,932 | 1,932 | 19,200 |
| 2026/01/27 | 1,964 | 1,966 | 1,938 | 1,948 | 23,000 |
| 2026/01/26 | 1,980 | 1,980 | 1,951 | 1,958 | 28,300 |
| 2026/01/23 | 1,991 | 2,009 | 1,978 | 1,980 | 29,700 |
| 2026/01/22 | 1,959 | 1,992 | 1,959 | 1,984 | 23,100 |
| 2026/01/21 | 1,966 | 1,966 | 1,934 | 1,943 | 56,600 |
| 2026/01/20 | 1,993 | 1,995 | 1,969 | 1,972 | 26,400 |
| 2026/01/19 | 1,999 | 1,999 | 1,982 | 1,989 | 17,200 |
| 2026/01/16 | 1,980 | 1,993 | 1,970 | 1,989 | 21,100 |
| 2026/01/15 | 1,975 | 1,979 | 1,969 | 1,972 | 27,600 |
| 2026/01/14 | 1,971 | 1,979 | 1,965 | 1,979 | 15,800 |
| 2026/01/13 | 1,975 | 1,975 | 1,959 | 1,965 | 24,300 |
| 2026/01/09 | 1,950 | 1,961 | 1,950 | 1,953 | 14,700 |
| 2026/01/08 | 1,938 | 1,950 | 1,935 | 1,939 | 15,100 |
| 2026/01/07 | 1,930 | 1,950 | 1,920 | 1,938 | 15,700 |
| 2026/01/06 | 1,917 | 1,930 | 1,908 | 1,930 | 18,300 |
| 2026/01/05 | 1,930 | 1,933 | 1,901 | 1,906 | 24,900 |
| 2025/12/30 | 1,951 | 1,951 | 1,918 | 1,918 | 17,600 |
| 2025/12/29 | 1,944 | 1,944 | 1,917 | 1,941 | 24,200 |
| 2025/12/26 | 1,915 | 1,915 | 1,896 | 1,905 | 12,500 |
| 2025/12/25 | 1,898 | 1,902 | 1,888 | 1,900 | 10,100 |
| 2025/12/24 | 1,900 | 1,910 | 1,889 | 1,896 | 19,100 |
| 2025/12/23 | 1,888 | 1,901 | 1,886 | 1,900 | 37,400 |
| 2025/12/22 | 1,882 | 1,887 | 1,872 | 1,880 | 20,600 |
| 2025/12/19 | 1,873 | 1,880 | 1,839 | 1,871 | 50,800 |
| 2025/12/18 | 1,848 | 1,868 | 1,845 | 1,863 | 15,000 |
| 2025/12/17 | 1,838 | 1,858 | 1,838 | 1,848 | 19,500 |
| 2025/12/16 | 1,844 | 1,846 | 1,828 | 1,835 | 20,000 |
| 2025/12/15 | 1,820 | 1,843 | 1,814 | 1,839 | 15,800 |
| 2025/12/12 | 1,824 | 1,831 | 1,816 | 1,817 | 18,300 |
| 2025/12/11 | 1,842 | 1,842 | 1,807 | 1,810 | 25,200 |
| 2025/12/10 | 1,843 | 1,848 | 1,834 | 1,842 | 13,600 |
| 2025/12/09 | 1,824 | 1,835 | 1,815 | 1,835 | 17,600 |
| 2025/12/08 | 1,799 | 1,824 | 1,798 | 1,824 | 21,400 |
| 2025/12/05 | 1,802 | 1,804 | 1,785 | 1,791 | 23,600 |
| 2025/12/04 | 1,771 | 1,796 | 1,767 | 1,796 | 20,900 |
| 2025/12/03 | 1,790 | 1,790 | 1,769 | 1,769 | 50,000 |
| 2025/12/02 | 1,802 | 1,808 | 1,788 | 1,788 | 30,300 |
| 2025/12/01 | 1,835 | 1,835 | 1,801 | 1,802 | 27,100 |
| 2025/11/28 | 1,814 | 1,827 | 1,807 | 1,827 | 21,700 |
| 2025/11/27 | 1,802 | 1,816 | 1,795 | 1,809 | 31,700 |
| 2025/11/26 | 1,796 | 1,804 | 1,792 | 1,800 | 18,400 |
| 2025/11/25 | 1,814 | 1,815 | 1,792 | 1,796 | 23,700 |
| 2025/11/21 | 1,779 | 1,809 | 1,779 | 1,809 | 37,200 |
| 2025/11/20 | 1,786 | 1,794 | 1,777 | 1,779 | 29,900 |
| 2025/11/19 | 1,770 | 1,784 | 1,765 | 1,774 | 18,700 |
| 2025/11/18 | 1,790 | 1,792 | 1,766 | 1,768 | 37,300 |
| 2025/11/17 | 1,798 | 1,800 | 1,785 | 1,785 | 28,100 |
| 2025/11/14 | 1,819 | 1,820 | 1,792 | 1,792 | 38,100 |
| 2025/11/13 | 1,823 | 1,835 | 1,809 | 1,816 | 16,200 |
| 2025/11/12 | 1,798 | 1,824 | 1,797 | 1,824 | 37,100 |
| 2025/11/11 | 1,797 | 1,802 | 1,780 | 1,792 | 22,900 |
| 2025/11/10 | 1,795 | 1,800 | 1,788 | 1,795 | 14,500 |
| 2025/11/07 | 1,775 | 1,797 | 1,775 | 1,794 | 17,600 |
| 2025/11/06 | 1,778 | 1,800 | 1,772 | 1,782 | 31,300 |
| 2025/11/05 | 1,785 | 1,790 | 1,758 | 1,777 | 37,600 |
| 2025/11/04 | 1,802 | 1,806 | 1,782 | 1,785 | 37,700 |
| 2025/10/31 | 1,765 | 1,796 | 1,758 | 1,783 | 43,800 |
| 2025/10/30 | 1,771 | 1,797 | 1,751 | 1,766 | 70,200 |
| 2025/10/29 | 1,850 | 1,850 | 1,765 | 1,780 | 200,600 |
| 2025/10/28 | 2,020 | 2,020 | 1,951 | 1,956 | 34,300 |
| 2025/10/27 | 1,976 | 2,016 | 1,976 | 2,000 | 24,900 |
| 2025/10/24 | 1,987 | 1,990 | 1,963 | 1,973 | 15,900 |
| 2025/10/23 | 1,973 | 1,981 | 1,960 | 1,969 | 19,100 |
| 2025/10/22 | 1,934 | 2,023 | 1,928 | 2,023 | 45,000 |
| 2025/10/21 | 1,942 | 1,947 | 1,924 | 1,934 | 13,800 |
| 2025/10/20 | 1,950 | 1,950 | 1,916 | 1,927 | 9,500 |
| 2025/10/17 | 1,948 | 1,948 | 1,910 | 1,915 | 19,100 |
| 2025/10/16 | 1,950 | 1,965 | 1,941 | 1,941 | 8,500 |
| 2025/10/15 | 1,923 | 1,973 | 1,923 | 1,963 | 18,100 |
| 2025/10/14 | 1,951 | 1,966 | 1,921 | 1,923 | 24,200 |
| 2025/10/10 | 1,957 | 1,976 | 1,947 | 1,964 | 36,600 |
| 2025/10/09 | 1,947 | 1,980 | 1,935 | 1,977 | 33,900 |
| 2025/10/08 | 1,960 | 1,969 | 1,947 | 1,948 | 12,200 |
| 2025/10/07 | 1,968 | 1,977 | 1,948 | 1,960 | 13,300 |
| 2025/10/06 | 1,970 | 1,974 | 1,952 | 1,970 | 25,200 |
| 2025/10/03 | 1,930 | 1,961 | 1,930 | 1,930 | 17,300 |
| 2025/10/02 | 1,934 | 1,955 | 1,933 | 1,933 | 15,600 |
| 2025/10/01 | 1,984 | 1,991 | 1,940 | 1,940 | 28,400 |
| 2025/09/30 | 1,990 | 2,017 | 1,975 | 1,998 | 16,700 |
| 2025/09/29 | 2,025 | 2,025 | 1,993 | 1,995 | 20,400 |
| 2025/09/26 | 2,040 | 2,040 | 2,010 | 2,030 | 31,500 |
| 2025/09/25 | 2,027 | 2,084 | 2,027 | 2,047 | 61,800 |
| 2025/09/24 | 2,010 | 2,033 | 1,982 | 2,024 | 39,000 |
| 2025/09/22 | 1,981 | 2,012 | 1,976 | 1,994 | 32,200 |
| 2025/09/19 | 1,946 | 1,983 | 1,935 | 1,983 | 37,100 |
| 2025/09/18 | 1,958 | 1,958 | 1,933 | 1,937 | 19,500 |
| 2025/09/17 | 1,959 | 1,960 | 1,944 | 1,944 | 21,500 |
| 2025/09/16 | 1,986 | 1,986 | 1,956 | 1,965 | 13,600 |
| 2025/09/12 | 1,989 | 1,989 | 1,953 | 1,966 | 21,600 |
| 2025/09/11 | 1,964 | 1,985 | 1,958 | 1,985 | 12,700 |
| 2025/09/10 | 1,973 | 1,973 | 1,954 | 1,964 | 8,700 |
| 2025/09/09 | 1,965 | 1,992 | 1,953 | 1,956 | 20,400 |
| 2025/09/08 | 1,962 | 1,968 | 1,956 | 1,962 | 8,200 |
| 2025/09/05 | 1,958 | 1,963 | 1,946 | 1,962 | 19,500 |
| 2025/09/04 | 1,967 | 1,972 | 1,957 | 1,958 | 16,900 |
| 2025/09/03 | 1,963 | 1,991 | 1,963 | 1,973 | 16,900 |
| 2025/09/02 | 1,974 | 1,989 | 1,962 | 1,970 | 17,000 |
| 2025/09/01 | 1,957 | 1,980 | 1,957 | 1,957 | 13,600 |
| 2025/08/29 | 1,959 | 1,964 | 1,947 | 1,959 | 13,600 |
| 2025/08/28 | 1,989 | 1,989 | 1,952 | 1,965 | 17,000 |
| 2025/08/27 | 1,967 | 1,996 | 1,967 | 1,989 | 19,000 |
| 2025/08/26 | 1,990 | 1,998 | 1,967 | 1,967 | 20,400 |
| 2025/08/25 | 2,012 | 2,012 | 1,980 | 1,989 | 25,000 |
| 2025/08/22 | 1,977 | 2,031 | 1,977 | 2,002 | 22,700 |
| 2025/08/21 | 1,994 | 2,005 | 1,979 | 1,993 | 14,400 |
| 2025/08/20 | 1,990 | 1,990 | 1,971 | 1,980 | 14,300 |
| 2025/08/19 | 1,992 | 2,011 | 1,973 | 1,989 | 18,900 |
| 2025/08/18 | 1,977 | 2,007 | 1,972 | 2,003 | 33,300 |
| 2025/08/15 | 1,954 | 1,973 | 1,947 | 1,957 | 31,500 |
| 2025/08/14 | 1,961 | 1,966 | 1,945 | 1,957 | 27,600 |
| 2025/08/13 | 1,939 | 1,975 | 1,939 | 1,973 | 39,700 |
| 2025/08/12 | 1,924 | 1,934 | 1,892 | 1,934 | 35,600 |
| 2025/08/08 | 1,928 | 1,946 | 1,922 | 1,937 | 29,800 |
| 2025/08/07 | 1,920 | 1,931 | 1,916 | 1,929 | 15,200 |
| 2025/08/06 | 1,906 | 1,920 | 1,897 | 1,920 | 22,700 |
| 2025/08/05 | 1,916 | 1,916 | 1,898 | 1,906 | 14,800 |
| 2025/08/04 | 1,880 | 1,911 | 1,880 | 1,900 | 19,200 |
| 2025/08/01 | 1,870 | 1,908 | 1,870 | 1,889 | 25,600 |
| 2025/07/31 | 1,858 | 1,870 | 1,849 | 1,870 | 22,200 |
| 2025/07/30 | 1,819 | 1,857 | 1,812 | 1,850 | 45,700 |
| 2025/07/29 | 1,808 | 1,830 | 1,803 | 1,814 | 30,500 |
| 2025/07/28 | 1,825 | 1,825 | 1,806 | 1,806 | 25,200 |
| 2025/07/25 | 1,849 | 1,849 | 1,800 | 1,813 | 95,200 |
| 2025/07/24 | 1,891 | 1,909 | 1,877 | 1,889 | 82,900 |
| 2025/07/23 | 1,852 | 1,879 | 1,852 | 1,879 | 47,700 |
| 2025/07/22 | 1,819 | 1,854 | 1,819 | 1,851 | 30,500 |
| 2025/07/18 | 1,823 | 1,823 | 1,800 | 1,813 | 11,300 |
| 2025/07/17 | 1,797 | 1,823 | 1,792 | 1,823 | 20,400 |
| 2025/07/16 | 1,814 | 1,815 | 1,794 | 1,794 | 16,900 |
| 2025/07/15 | 1,804 | 1,815 | 1,802 | 1,805 | 11,800 |
| 2025/07/14 | 1,798 | 1,806 | 1,790 | 1,804 | 14,000 |
| 2025/07/11 | 1,774 | 1,794 | 1,774 | 1,786 | 18,300 |
| 2025/07/10 | 1,787 | 1,798 | 1,767 | 1,767 | 42,000 |
| 2025/07/09 | 1,780 | 1,793 | 1,776 | 1,778 | 23,900 |
| 2025/07/08 | 1,775 | 1,789 | 1,767 | 1,780 | 26,100 |
| 2025/07/07 | 1,776 | 1,783 | 1,774 | 1,777 | 16,300 |
| 2025/07/04 | 1,777 | 1,784 | 1,770 | 1,770 | 12,100 |
| 2025/07/03 | 1,788 | 1,788 | 1,765 | 1,769 | 22,600 |
| 2025/07/02 | 1,792 | 1,793 | 1,778 | 1,778 | 26,400 |
| 2025/07/01 | 1,800 | 1,801 | 1,780 | 1,780 | 15,900 |
| 2025/06/30 | 1,805 | 1,817 | 1,801 | 1,802 | 31,100 |
| 2025/06/27 | 1,776 | 1,807 | 1,776 | 1,805 | 23,300 |
| 2025/06/26 | 1,777 | 1,789 | 1,773 | 1,777 | 11,100 |
| 2025/06/25 | 1,795 | 1,795 | 1,770 | 1,771 | 25,200 |
| 2025/06/24 | 1,809 | 1,828 | 1,765 | 1,787 | 33,800 |
| 2025/06/23 | 1,808 | 1,817 | 1,797 | 1,797 | 20,800 |
| 2025/06/20 | 1,839 | 1,840 | 1,810 | 1,820 | 15,200 |
| 2025/06/19 | 1,819 | 1,835 | 1,818 | 1,834 | 10,000 |
| 2025/06/18 | 1,807 | 1,815 | 1,801 | 1,813 | 12,400 |
| 2025/06/17 | 1,796 | 1,807 | 1,791 | 1,797 | 7,900 |
| 2025/06/16 | 1,807 | 1,809 | 1,792 | 1,805 | 13,500 |
| 2025/06/13 | 1,813 | 1,817 | 1,778 | 1,791 | 18,300 |
| 2025/06/12 | 1,806 | 1,823 | 1,806 | 1,813 | 9,700 |
| 2025/06/11 | 1,805 | 1,814 | 1,791 | 1,807 | 8,900 |
| 2025/06/10 | 1,822 | 1,824 | 1,794 | 1,795 | 15,400 |
| 2025/06/09 | 1,835 | 1,841 | 1,824 | 1,828 | 14,700 |
| 2025/06/06 | 1,836 | 1,837 | 1,814 | 1,829 | 30,600 |
| 2025/06/05 | 1,801 | 1,813 | 1,797 | 1,807 | 14,200 |
| 2025/06/04 | 1,772 | 1,809 | 1,772 | 1,804 | 18,100 |
| 2025/06/03 | 1,795 | 1,816 | 1,782 | 1,784 | 22,100 |
| 2025/06/02 | 1,766 | 1,788 | 1,766 | 1,788 | 9,900 |
| 2025/05/30 | 1,772 | 1,781 | 1,767 | 1,771 | 19,200 |
| 2025/05/29 | 1,771 | 1,782 | 1,764 | 1,780 | 24,300 |
| 2025/05/28 | 1,772 | 1,785 | 1,769 | 1,769 | 21,400 |
| 2025/05/27 | 1,777 | 1,782 | 1,770 | 1,770 | 11,300 |
| 2025/05/26 | 1,781 | 1,787 | 1,777 | 1,777 | 8,700 |
| 2025/05/23 | 1,784 | 1,795 | 1,775 | 1,781 | 13,700 |
| 2025/05/22 | 1,764 | 1,783 | 1,764 | 1,775 | 12,800 |
| 2025/05/21 | 1,770 | 1,778 | 1,758 | 1,776 | 16,700 |
| 2025/05/20 | 1,800 | 1,810 | 1,765 | 1,765 | 26,900 |
| 2025/05/19 | 1,801 | 1,805 | 1,783 | 1,796 | 24,500 |