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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/10/02 | 1,212 | 1,241 | 1,206 | 1,211 | 23,200 |
| 2023/09/29 | 1,239 | 1,246 | 1,198 | 1,208 | 18,600 |
| 2023/09/28 | 1,286 | 1,286 | 1,219 | 1,246 | 24,500 |
| 2023/09/27 | 1,253 | 1,286 | 1,252 | 1,286 | 26,300 |
| 2023/09/26 | 1,276 | 1,276 | 1,253 | 1,253 | 12,500 |
| 2023/09/25 | 1,265 | 1,281 | 1,260 | 1,276 | 21,400 |
| 2023/09/22 | 1,231 | 1,262 | 1,231 | 1,253 | 15,300 |
| 2023/09/21 | 1,238 | 1,261 | 1,238 | 1,249 | 13,100 |
| 2023/09/20 | 1,266 | 1,266 | 1,236 | 1,240 | 15,100 |
| 2023/09/19 | 1,266 | 1,266 | 1,250 | 1,266 | 11,900 |
| 2023/09/15 | 1,251 | 1,273 | 1,243 | 1,266 | 19,200 |
| 2023/09/14 | 1,251 | 1,270 | 1,249 | 1,251 | 14,400 |
| 2023/09/13 | 1,264 | 1,273 | 1,255 | 1,259 | 11,800 |
| 2023/09/12 | 1,253 | 1,276 | 1,252 | 1,264 | 10,900 |
| 2023/09/11 | 1,244 | 1,266 | 1,239 | 1,253 | 19,300 |
| 2023/09/08 | 1,268 | 1,275 | 1,248 | 1,248 | 28,100 |
| 2023/09/07 | 1,275 | 1,275 | 1,258 | 1,268 | 27,100 |
| 2023/09/06 | 1,253 | 1,288 | 1,253 | 1,275 | 22,300 |
| 2023/09/05 | 1,250 | 1,268 | 1,237 | 1,266 | 20,900 |
| 2023/09/04 | 1,234 | 1,270 | 1,225 | 1,263 | 29,100 |
| 2023/09/01 | 1,230 | 1,237 | 1,217 | 1,234 | 17,500 |
| 2023/08/31 | 1,216 | 1,245 | 1,216 | 1,231 | 12,600 |
| 2023/08/30 | 1,231 | 1,231 | 1,215 | 1,220 | 12,300 |
| 2023/08/29 | 1,207 | 1,235 | 1,205 | 1,231 | 10,900 |
| 2023/08/28 | 1,182 | 1,217 | 1,182 | 1,214 | 9,300 |
| 2023/08/25 | 1,192 | 1,209 | 1,177 | 1,188 | 29,400 |
| 2023/08/24 | 1,237 | 1,237 | 1,208 | 1,209 | 17,300 |
| 2023/08/23 | 1,206 | 1,241 | 1,199 | 1,237 | 10,500 |
| 2023/08/22 | 1,228 | 1,228 | 1,201 | 1,215 | 14,500 |
| 2023/08/21 | 1,189 | 1,237 | 1,189 | 1,228 | 20,300 |
| 2023/08/18 | 1,175 | 1,201 | 1,170 | 1,201 | 22,300 |
| 2023/08/17 | 1,217 | 1,217 | 1,174 | 1,187 | 24,000 |
| 2023/08/16 | 1,221 | 1,253 | 1,211 | 1,232 | 19,000 |
| 2023/08/15 | 1,201 | 1,244 | 1,198 | 1,235 | 28,200 |
| 2023/08/14 | 1,210 | 1,225 | 1,203 | 1,206 | 34,900 |
| 2023/08/10 | 1,227 | 1,238 | 1,212 | 1,238 | 21,900 |
| 2023/08/09 | 1,240 | 1,240 | 1,221 | 1,233 | 32,000 |
| 2023/08/08 | 1,280 | 1,285 | 1,256 | 1,259 | 37,900 |
| 2023/08/07 | 1,245 | 1,302 | 1,233 | 1,301 | 39,000 |
| 2023/08/04 | 1,273 | 1,273 | 1,236 | 1,264 | 64,200 |
| 2023/08/03 | 1,330 | 1,347 | 1,288 | 1,293 | 71,200 |
| 2023/08/02 | 1,460 | 1,460 | 1,374 | 1,381 | 44,300 |
| 2023/08/01 | 1,506 | 1,506 | 1,470 | 1,489 | 28,200 |
| 2023/07/31 | 1,496 | 1,510 | 1,483 | 1,509 | 30,100 |
| 2023/07/28 | 1,466 | 1,502 | 1,445 | 1,476 | 35,300 |
| 2023/07/27 | 1,477 | 1,505 | 1,471 | 1,496 | 30,900 |
| 2023/07/26 | 1,500 | 1,533 | 1,455 | 1,517 | 52,300 |
| 2023/07/25 | 1,618 | 1,660 | 1,477 | 1,510 | 262,000 |
| 2023/07/24 | 1,486 | 1,567 | 1,479 | 1,541 | 98,000 |
| 2023/07/21 | 1,502 | 1,502 | 1,456 | 1,469 | 21,900 |
| 2023/07/20 | 1,555 | 1,555 | 1,502 | 1,522 | 20,400 |
| 2023/07/19 | 1,568 | 1,568 | 1,511 | 1,552 | 38,300 |
| 2023/07/18 | 1,585 | 1,585 | 1,532 | 1,552 | 33,700 |
| 2023/07/14 | 1,546 | 1,575 | 1,536 | 1,562 | 36,700 |
| 2023/07/13 | 1,493 | 1,538 | 1,493 | 1,530 | 25,900 |
| 2023/07/12 | 1,441 | 1,492 | 1,434 | 1,478 | 33,400 |
| 2023/07/11 | 1,430 | 1,462 | 1,420 | 1,428 | 35,900 |
| 2023/07/10 | 1,398 | 1,426 | 1,387 | 1,402 | 27,500 |
| 2023/07/07 | 1,363 | 1,429 | 1,362 | 1,398 | 32,500 |
| 2023/07/06 | 1,375 | 1,407 | 1,372 | 1,383 | 24,500 |
| 2023/07/05 | 1,376 | 1,407 | 1,365 | 1,396 | 14,200 |