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

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
2026/10/28 1,512 1,544 1,508 1,513 44,000
2026/10/27 1,539 1,558 1,532 1,538 36,600
2026/10/26 1,553 1,562 1,540 1,555 29,500
2026/10/23 1,576 1,579 1,542 1,560 28,200
2026/10/22 1,535 1,579 1,535 1,567 24,400
2026/10/21 1,520 1,542 1,510 1,540 22,900
2026/10/20 1,541 1,541 1,510 1,523 33,700
2026/10/19 1,515 1,550 1,515 1,528 30,800
2026/10/16 1,550 1,565 1,537 1,555 28,200
2026/10/15 1,531 1,552 1,516 1,516 51,400
2026/10/14 1,550 1,557 1,536 1,552 26,900
2026/10/13 1,580 1,600 1,545 1,550 20,900
2026/10/09 1,513 1,564 1,513 1,561 75,200
2026/10/08 1,524 1,538 1,507 1,513 36,700
2026/10/07 1,549 1,567 1,525 1,538 25,400
2026/10/06 1,532 1,568 1,525 1,554 20,700
2026/10/05 1,535 1,550 1,524 1,535 44,100
2026/10/02 1,543 1,577 1,534 1,545 38,300
2026/10/01 1,541 1,562 1,530 1,550 26,700
2026/09/30 1,555 1,560 1,538 1,549 16,500
2026/09/29 1,566 1,574 1,554 1,557 24,100
2026/09/28 1,576 1,592 1,565 1,574 21,000
2026/09/25 1,578 1,596 1,558 1,594 27,100
2026/09/24 1,551 1,581 1,551 1,570 29,500
2026/09/18 1,599 1,599 1,561 1,574 27,500
2026/09/17 1,599 1,603 1,584 1,587 14,000
2026/09/16 1,588 1,600 1,581 1,587 13,600
2026/09/15 1,586 1,608 1,580 1,594 18,200
2026/09/14 1,563 1,589 1,558 1,578 20,100
2026/09/11 1,535 1,569 1,535 1,569 27,900
2026/09/10 1,520 1,560 1,520 1,556 21,900
2026/09/09 1,515 1,536 1,507 1,530 23,500
2026/09/08 1,525 1,539 1,514 1,530 24,800
2026/09/07 1,556 1,556 1,519 1,526 25,400
2026/09/04 1,571 1,571 1,538 1,559 27,700
2026/09/03 1,595 1,600 1,566 1,576 28,600
2026/09/02 1,626 1,660 1,562 1,576 50,900
2026/09/01 1,662 1,682 1,659 1,666 31,500
2026/08/31 1,667 1,688 1,654 1,676 22,900
2026/08/28 1,646 1,699 1,646 1,672 43,900
2026/08/27 1,639 1,679 1,633 1,673 48,200
2026/08/26 1,617 1,652 1,617 1,639 41,400
2026/08/25 1,600 1,637 1,599 1,626 50,900
2026/08/24 1,591 1,604 1,557 1,596 39,100
2026/08/21 1,550 1,604 1,550 1,593 67,900
2026/08/20 1,547 1,562 1,543 1,562 26,100
2026/08/19 1,550 1,555 1,523 1,547 39,500
2026/08/18 1,537 1,548 1,525 1,543 21,300
2026/08/17 1,526 1,543 1,510 1,537 25,500
2026/08/14 1,510 1,556 1,510 1,550 44,700
2026/08/13 1,493 1,518 1,482 1,514 42,100
2026/08/12 1,494 1,507 1,459 1,478 179,400
2026/08/10 1,503 1,526 1,486 1,487 39,100
2026/08/07 1,496 1,534 1,485 1,529 44,300
2026/08/06 1,473 1,487 1,465 1,481 29,200
2026/08/05 1,441 1,481 1,441 1,476 27,800
2026/08/04 1,443 1,468 1,440 1,441 49,000
2026/08/03 1,448 1,466 1,409 1,443 65,700
2026/07/31 1,420 1,451 1,400 1,430 69,900
2026/07/30 1,458 1,462 1,408 1,409 56,800
2026/07/29 1,474 1,500 1,436 1,444 89,700
2026/07/28 1,429 1,451 1,419 1,451 45,000
2026/07/27 1,409 1,446 1,409 1,429 74,700
2026/07/24 1,465 1,465 1,399 1,419 88,100
2026/07/23 1,432 1,432 1,395 1,405 50,000
2026/07/22 1,450 1,471 1,369 1,420 119,000
2026/07/21 1,436 1,466 1,431 1,431 74,600
2026/07/17 1,438 1,449 1,427 1,434 35,700
2026/07/16 1,430 1,445 1,422 1,429 46,600
2026/07/15 1,429 1,429 1,407 1,421 48,200
2026/07/14 1,422 1,444 1,411 1,411 38,500
2026/07/13 1,405 1,423 1,391 1,412 49,600
2026/07/10 1,383 1,422 1,380 1,411 99,900
2026/07/09 1,385 1,396 1,374 1,381 49,000
2026/07/08 1,430 1,430 1,395 1,398 52,600
2026/07/07 1,403 1,415 1,394 1,412 60,100
2026/07/06 1,369 1,400 1,369 1,392 51,400
2026/07/03 1,366 1,387 1,348 1,369 64,000
2026/07/02 1,323 1,413 1,318 1,375 117,000
2026/07/01 1,292 1,313 1,289 1,310 62,900
2026/06/30 1,259 1,287 1,259 1,280 46,100
2026/06/29 1,260 1,295 1,256 1,278 53,600
2026/06/26 1,260 1,262 1,245 1,254 37,400
2026/06/25 1,257 1,273 1,253 1,253 58,700
2026/06/24 1,258 1,269 1,255 1,255 46,500
2026/06/23 1,261 1,275 1,230 1,250 74,300
2026/06/22 1,271 1,293 1,252 1,272 81,200
2026/06/19 1,265 1,282 1,258 1,274 55,900
2026/06/18 1,288 1,296 1,267 1,270 57,000
2026/06/17 1,299 1,316 1,286 1,295 42,500
2026/06/16 1,315 1,315 1,272 1,278 75,200
2026/06/15 1,287 1,305 1,283 1,290 43,500
2026/06/12 1,278 1,293 1,268 1,287 53,200
2026/06/11 1,284 1,296 1,262 1,283 59,100
2026/06/10 1,295 1,305 1,283 1,296 62,600
2026/06/09 1,304 1,342 1,289 1,296 54,800
2026/06/08 1,302 1,330 1,296 1,304 52,600
2026/06/05 1,300 1,323 1,290 1,314 69,300
2026/06/04 1,286 1,289 1,272 1,280 43,300
2026/06/03 1,292 1,297 1,280 1,289 65,900
2026/06/02 1,265 1,313 1,257 1,302 137,100
2026/06/01 1,233 1,274 1,220 1,268 116,500
2026/05/29 1,214 1,244 1,209 1,226 54,400
2026/05/28 1,199 1,214 1,184 1,214 64,200
2026/05/27 1,189 1,209 1,172 1,207 80,800
2026/05/26 1,185 1,200 1,167 1,192 78,300
2026/05/25 1,243 1,243 1,177 1,181 108,800
2026/05/22 1,211 1,249 1,209 1,243 83,100
2026/05/21 1,220 1,224 1,204 1,206 88,000
2026/05/20 1,226 1,230 1,189 1,200 113,800
2026/05/19 1,178 1,218 1,170 1,205 160,800
2026/05/18 1,221 1,230 1,164 1,165 88,100
2026/05/15 1,255 1,255 1,221 1,230 90,900
2026/05/14 1,273 1,288 1,243 1,258 77,400
2026/05/13 1,280 1,299 1,269 1,298 68,700
2026/05/12 1,284 1,290 1,258 1,267 82,900
2026/05/11 1,328 1,335 1,288 1,300 93,300
2026/05/08 1,340 1,340 1,310 1,329 63,800
2026/05/07 1,309 1,327 1,304 1,319 98,300
2026/05/01 1,370 1,370 1,310 1,319 118,300
2026/04/30 1,377 1,400 1,339 1,340 120,400
2026/04/28 1,312 1,417 1,312 1,376 277,800
2026/04/27 1,600 1,679 1,581 1,582 105,200
2026/04/24 1,632 1,637 1,603 1,606 48,500
2026/04/23 1,650 1,651 1,617 1,623 41,900
2026/04/22 1,663 1,665 1,650 1,650 31,700
2026/04/21 1,674 1,681 1,663 1,663 28,800
2026/04/20 1,686 1,692 1,665 1,666 26,400
2026/04/17 1,688 1,704 1,680 1,680 24,800
2026/04/16 1,680 1,714 1,680 1,688 55,500
2026/04/15 1,675 1,698 1,675 1,680 40,400
2026/04/14 1,683 1,685 1,639 1,668 46,400
2026/04/13 1,669 1,677 1,630 1,675 113,200
2026/04/10 1,680 1,693 1,670 1,673 33,700
2026/04/09 1,719 1,719 1,688 1,689 38,600
2026/04/08 1,714 1,720 1,705 1,716 50,400
2026/04/07 1,670 1,695 1,670 1,691 46,600
2026/04/06 1,690 1,695 1,670 1,672 36,000
2026/04/03 1,688 1,710 1,679 1,685 42,600
2026/03/27 1,730 1,758 1,730 1,741 217,600
2026/03/26 1,731 1,743 1,727 1,735 156,900
2026/03/25 1,732 1,741 1,725 1,741 88,300
2026/03/24 1,708 1,718 1,703 1,718 77,900
2026/03/23 1,711 1,711 1,693 1,697 174,800
2026/03/19 1,763 1,765 1,735 1,735 109,400
2026/03/18 1,772 1,779 1,769 1,772 76,900
2026/03/17 1,790 1,790 1,777 1,777 48,700
2026/03/16 1,772 1,784 1,770 1,771 82,900
2026/03/13 1,808 1,816 1,790 1,790 80,100
2026/03/12 1,830 1,833 1,810 1,823 94,100
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

このページの先頭へ