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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,830 | 1,830 | 1,795 | 1,800 | 22,900 |
| 2025/05/15 | 1,818 | 1,838 | 1,818 | 1,818 | 11,300 |
| 2025/05/14 | 1,838 | 1,838 | 1,811 | 1,826 | 14,500 |
| 2025/05/13 | 1,850 | 1,858 | 1,833 | 1,838 | 16,900 |
| 2025/05/12 | 1,831 | 1,850 | 1,817 | 1,848 | 17,000 |
| 2025/05/09 | 1,818 | 1,860 | 1,806 | 1,829 | 60,400 |
| 2025/05/08 | 1,840 | 1,840 | 1,799 | 1,825 | 36,500 |
| 2025/05/07 | 1,810 | 1,878 | 1,808 | 1,834 | 75,100 |
| 2025/05/02 | 1,828 | 1,828 | 1,788 | 1,811 | 17,000 |
| 2025/05/01 | 1,840 | 1,840 | 1,808 | 1,810 | 22,900 |
| 2025/04/30 | 1,837 | 1,837 | 1,786 | 1,835 | 35,000 |
| 2025/04/28 | 1,800 | 1,837 | 1,769 | 1,819 | 108,300 |
| 2025/04/25 | 1,857 | 1,865 | 1,802 | 1,835 | 67,700 |
| 2025/04/24 | 1,851 | 1,855 | 1,834 | 1,849 | 21,900 |
| 2025/04/23 | 1,850 | 1,850 | 1,828 | 1,844 | 26,900 |
| 2025/04/22 | 1,839 | 1,848 | 1,821 | 1,828 | 15,600 |
| 2025/04/21 | 1,788 | 1,827 | 1,788 | 1,818 | 25,500 |
| 2025/04/18 | 1,759 | 1,787 | 1,755 | 1,787 | 15,500 |
| 2025/04/17 | 1,705 | 1,745 | 1,705 | 1,744 | 16,700 |
| 2025/04/16 | 1,727 | 1,727 | 1,704 | 1,705 | 20,200 |
| 2025/04/15 | 1,717 | 1,739 | 1,717 | 1,722 | 9,500 |
| 2025/04/14 | 1,732 | 1,736 | 1,717 | 1,724 | 11,700 |
| 2025/04/11 | 1,700 | 1,732 | 1,672 | 1,732 | 30,700 |
| 2025/04/10 | 1,725 | 1,738 | 1,689 | 1,731 | 26,400 |
| 2025/04/09 | 1,660 | 1,678 | 1,628 | 1,645 | 68,100 |
| 2025/04/08 | 1,682 | 1,718 | 1,649 | 1,684 | 48,500 |
| 2025/04/07 | 1,558 | 1,718 | 1,524 | 1,642 | 64,500 |
| 2025/04/04 | 1,674 | 1,707 | 1,661 | 1,703 | 64,500 |
| 2025/04/03 | 1,684 | 1,717 | 1,673 | 1,714 | 45,700 |
| 2025/04/02 | 1,780 | 1,780 | 1,754 | 1,766 | 25,800 |
| 2025/04/01 | 1,754 | 1,814 | 1,754 | 1,763 | 28,100 |
| 2025/03/31 | 1,810 | 1,813 | 1,754 | 1,754 | 48,500 |
| 2025/03/28 | 1,823 | 1,853 | 1,806 | 1,838 | 91,700 |
| 2025/03/27 | 1,865 | 1,908 | 1,865 | 1,908 | 166,000 |
| 2025/03/26 | 1,886 | 1,903 | 1,877 | 1,896 | 92,600 |
| 2025/03/25 | 1,864 | 1,884 | 1,862 | 1,884 | 60,600 |
| 2025/03/24 | 1,894 | 1,902 | 1,866 | 1,866 | 87,600 |
| 2025/03/21 | 1,901 | 1,917 | 1,887 | 1,888 | 88,700 |
| 2025/03/19 | 1,890 | 1,916 | 1,890 | 1,905 | 39,300 |
| 2025/03/18 | 1,885 | 1,902 | 1,884 | 1,891 | 42,000 |
| 2025/03/17 | 1,906 | 1,906 | 1,884 | 1,884 | 52,900 |
| 2025/03/14 | 1,864 | 1,893 | 1,860 | 1,881 | 59,800 |
| 2025/03/13 | 1,876 | 1,895 | 1,867 | 1,895 | 31,700 |
| 2025/03/12 | 1,857 | 1,879 | 1,857 | 1,872 | 29,200 |
| 2025/03/11 | 1,860 | 1,861 | 1,830 | 1,856 | 39,200 |
| 2025/03/10 | 1,892 | 1,892 | 1,864 | 1,872 | 28,400 |
| 2025/03/07 | 1,888 | 1,909 | 1,876 | 1,878 | 28,400 |
| 2025/03/06 | 1,929 | 1,940 | 1,900 | 1,901 | 34,500 |
| 2025/03/05 | 1,873 | 1,931 | 1,873 | 1,920 | 35,600 |
| 2025/03/04 | 1,840 | 1,883 | 1,830 | 1,867 | 29,600 |
| 2025/03/03 | 1,867 | 1,873 | 1,841 | 1,849 | 30,100 |
| 2025/02/28 | 1,855 | 1,869 | 1,834 | 1,834 | 37,000 |
| 2025/02/27 | 1,898 | 1,898 | 1,867 | 1,869 | 37,000 |
| 2025/02/26 | 1,905 | 1,906 | 1,877 | 1,890 | 30,800 |
| 2025/02/25 | 1,909 | 1,919 | 1,897 | 1,907 | 27,800 |
| 2025/02/21 | 1,968 | 1,968 | 1,913 | 1,913 | 34,200 |
| 2025/02/20 | 1,935 | 1,971 | 1,927 | 1,952 | 32,600 |
| 2025/02/19 | 1,928 | 1,945 | 1,927 | 1,927 | 17,700 |
| 2025/02/18 | 1,934 | 1,945 | 1,925 | 1,928 | 23,600 |
| 2025/02/17 | 1,982 | 1,991 | 1,945 | 1,945 | 20,800 |
| 2025/02/14 | 2,013 | 2,013 | 1,962 | 1,962 | 23,800 |
| 2025/02/13 | 1,962 | 2,005 | 1,962 | 1,998 | 16,300 |
| 2025/02/12 | 1,967 | 1,978 | 1,953 | 1,961 | 14,700 |
| 2025/02/10 | 1,963 | 1,974 | 1,938 | 1,944 | 16,100 |
| 2025/02/07 | 1,979 | 1,985 | 1,951 | 1,962 | 10,800 |
| 2025/02/06 | 1,958 | 1,975 | 1,942 | 1,966 | 8,700 |
| 2025/02/05 | 1,949 | 1,983 | 1,936 | 1,958 | 20,000 |
| 2025/02/04 | 1,931 | 1,949 | 1,911 | 1,911 | 13,600 |
| 2025/02/03 | 1,963 | 1,963 | 1,896 | 1,901 | 48,700 |
| 2025/01/31 | 2,021 | 2,021 | 1,963 | 1,965 | 31,100 |
| 2025/01/30 | 1,974 | 2,021 | 1,928 | 2,021 | 82,700 |
| 2025/01/29 | 2,050 | 2,083 | 2,042 | 2,070 | 53,800 |
| 2025/01/28 | 1,998 | 2,048 | 1,994 | 2,041 | 32,600 |
| 2025/01/27 | 2,001 | 2,015 | 1,968 | 1,995 | 21,400 |
| 2025/01/24 | 1,948 | 1,998 | 1,926 | 1,980 | 26,700 |
| 2025/01/23 | 1,971 | 1,971 | 1,929 | 1,935 | 22,600 |
| 2025/01/22 | 1,953 | 1,964 | 1,929 | 1,954 | 27,500 |
| 2025/01/21 | 1,960 | 1,961 | 1,939 | 1,953 | 17,400 |
| 2025/01/20 | 1,959 | 1,980 | 1,958 | 1,965 | 13,200 |
| 2025/01/17 | 2,043 | 2,043 | 1,962 | 1,962 | 20,000 |
| 2025/01/16 | 1,995 | 2,070 | 1,995 | 2,037 | 20,700 |
| 2025/01/15 | 1,969 | 2,004 | 1,969 | 1,984 | 20,600 |
| 2025/01/14 | 1,998 | 2,003 | 1,949 | 1,969 | 25,200 |
| 2025/01/10 | 2,024 | 2,037 | 1,990 | 1,998 | 19,500 |
| 2025/01/09 | 2,002 | 2,023 | 1,988 | 2,002 | 24,700 |
| 2025/01/08 | 2,056 | 2,057 | 1,995 | 1,998 | 49,900 |
| 2025/01/07 | 2,137 | 2,137 | 2,075 | 2,075 | 14,000 |
| 2025/01/06 | 2,160 | 2,179 | 2,100 | 2,105 | 20,400 |
| 2024/12/30 | 2,182 | 2,206 | 2,156 | 2,156 | 13,500 |
| 2024/12/27 | 2,151 | 2,210 | 2,151 | 2,210 | 16,000 |
| 2024/12/26 | 2,103 | 2,151 | 2,097 | 2,151 | 21,300 |
| 2024/12/25 | 2,123 | 2,123 | 2,061 | 2,119 | 13,200 |
| 2024/12/24 | 2,142 | 2,189 | 2,100 | 2,102 | 22,400 |
| 2024/12/23 | 2,085 | 2,110 | 2,077 | 2,092 | 16,900 |
| 2024/12/20 | 2,052 | 2,110 | 2,027 | 2,105 | 15,800 |
| 2024/12/19 | 2,028 | 2,085 | 2,028 | 2,038 | 22,100 |
| 2024/12/18 | 2,155 | 2,155 | 2,107 | 2,107 | 7,300 |
| 2024/12/17 | 2,185 | 2,185 | 2,114 | 2,134 | 9,000 |
| 2024/12/16 | 2,198 | 2,198 | 2,150 | 2,153 | 11,200 |
| 2024/12/13 | 2,200 | 2,209 | 2,175 | 2,185 | 20,200 |
| 2024/12/12 | 2,232 | 2,253 | 2,197 | 2,227 | 21,100 |
| 2024/12/11 | 2,200 | 2,244 | 2,190 | 2,232 | 22,800 |
| 2024/12/10 | 2,197 | 2,222 | 2,176 | 2,210 | 31,500 |
| 2024/12/09 | 2,199 | 2,203 | 2,167 | 2,197 | 15,900 |
| 2024/12/06 | 2,249 | 2,332 | 2,186 | 2,201 | 32,900 |
| 2024/12/05 | 2,188 | 2,209 | 2,158 | 2,199 | 15,800 |
| 2024/12/04 | 2,175 | 2,184 | 2,127 | 2,162 | 22,800 |
| 2024/12/03 | 2,137 | 2,249 | 2,133 | 2,200 | 46,200 |
| 2024/12/02 | 2,099 | 2,167 | 2,070 | 2,142 | 29,500 |
| 2024/11/29 | 2,090 | 2,110 | 2,070 | 2,070 | 18,900 |
| 2024/11/28 | 2,091 | 2,110 | 2,053 | 2,110 | 26,600 |
| 2024/11/27 | 2,007 | 2,099 | 1,985 | 2,091 | 32,300 |
| 2024/11/26 | 2,060 | 2,080 | 2,011 | 2,031 | 11,600 |
| 2024/11/25 | 2,049 | 2,063 | 2,008 | 2,039 | 17,600 |
| 2024/11/22 | 1,994 | 2,037 | 1,994 | 2,029 | 16,800 |
| 2024/11/21 | 1,949 | 1,985 | 1,949 | 1,985 | 10,900 |
| 2024/11/20 | 1,980 | 1,983 | 1,953 | 1,958 | 7,400 |
| 2024/11/19 | 1,938 | 1,991 | 1,938 | 1,991 | 18,200 |
| 2024/11/18 | 1,926 | 1,937 | 1,909 | 1,925 | 12,800 |
| 2024/11/15 | 2,005 | 2,005 | 1,908 | 1,908 | 27,700 |
| 2024/11/14 | 2,006 | 2,006 | 1,969 | 1,969 | 12,900 |
| 2024/11/13 | 1,994 | 2,017 | 1,957 | 2,006 | 23,400 |
| 2024/11/12 | 1,962 | 2,015 | 1,962 | 1,977 | 22,000 |
| 2024/11/11 | 1,961 | 1,961 | 1,939 | 1,958 | 10,400 |
| 2024/11/08 | 1,963 | 1,999 | 1,952 | 1,952 | 15,400 |
| 2024/11/07 | 1,979 | 1,979 | 1,943 | 1,963 | 16,100 |
| 2024/11/06 | 1,974 | 1,979 | 1,931 | 1,967 | 20,700 |
| 2024/11/05 | 1,950 | 1,974 | 1,908 | 1,974 | 17,100 |
| 2024/11/01 | 1,925 | 1,949 | 1,903 | 1,912 | 23,300 |
| 2024/10/31 | 1,940 | 1,968 | 1,912 | 1,940 | 39,000 |
| 2024/10/30 | 1,988 | 2,007 | 1,950 | 1,951 | 141,600 |
| 2024/10/29 | 1,987 | 1,987 | 1,918 | 1,965 | 63,700 |
| 2024/10/28 | 1,986 | 2,096 | 1,986 | 2,072 | 31,600 |
| 2024/10/25 | 2,015 | 2,024 | 1,977 | 1,980 | 16,700 |
| 2024/10/24 | 2,046 | 2,061 | 2,007 | 2,024 | 30,500 |
| 2024/10/23 | 2,152 | 2,152 | 2,046 | 2,046 | 22,700 |
| 2024/10/22 | 2,258 | 2,258 | 2,120 | 2,123 | 21,000 |
| 2024/10/21 | 2,251 | 2,275 | 2,204 | 2,228 | 15,400 |
| 2024/10/18 | 2,225 | 2,262 | 2,225 | 2,250 | 13,800 |
| 2024/10/17 | 2,214 | 2,260 | 2,201 | 2,246 | 20,800 |
| 2024/10/16 | 2,171 | 2,235 | 2,171 | 2,214 | 17,200 |
| 2024/10/15 | 2,215 | 2,215 | 2,147 | 2,176 | 17,800 |
| 2024/10/11 | 2,197 | 2,217 | 2,167 | 2,177 | 18,200 |
| 2024/10/10 | 2,223 | 2,230 | 2,160 | 2,189 | 14,800 |
| 2024/10/09 | 2,100 | 2,222 | 2,098 | 2,201 | 38,300 |
| 2024/10/08 | 2,090 | 2,090 | 2,064 | 2,077 | 15,100 |
| 2024/10/07 | 2,147 | 2,158 | 2,097 | 2,099 | 18,500 |
| 2024/10/04 | 2,160 | 2,160 | 2,097 | 2,097 | 23,400 |
| 2024/10/03 | 2,105 | 2,166 | 2,075 | 2,139 | 51,500 |
| 2024/10/02 | 2,064 | 2,079 | 2,039 | 2,055 | 30,500 |
| 2024/10/01 | 2,081 | 2,099 | 2,061 | 2,064 | 16,500 |
| 2024/09/30 | 2,055 | 2,084 | 2,045 | 2,060 | 17,400 |
| 2024/09/27 | 2,157 | 2,157 | 2,071 | 2,095 | 37,600 |
| 2024/09/26 | 2,083 | 2,171 | 2,076 | 2,168 | 41,900 |
| 2024/09/25 | 2,060 | 2,097 | 2,060 | 2,067 | 22,100 |
| 2024/09/24 | 2,120 | 2,120 | 2,071 | 2,076 | 23,600 |
| 2024/09/20 | 2,085 | 2,108 | 2,049 | 2,066 | 27,100 |
| 2024/09/19 | 2,076 | 2,103 | 2,038 | 2,041 | 23,100 |
| 2024/09/18 | 2,018 | 2,067 | 1,999 | 2,056 | 41,100 |
| 2024/09/17 | 1,963 | 1,984 | 1,940 | 1,978 | 22,600 |
| 2024/09/13 | 1,949 | 1,989 | 1,923 | 1,963 | 29,200 |
| 2024/09/12 | 1,946 | 2,000 | 1,939 | 1,956 | 23,600 |
| 2024/09/11 | 1,960 | 1,994 | 1,907 | 1,946 | 37,200 |
| 2024/09/10 | 2,000 | 2,047 | 1,961 | 1,967 | 21,000 |
| 2024/09/09 | 1,974 | 2,081 | 1,961 | 2,020 | 19,700 |
| 2024/09/06 | 2,033 | 2,101 | 2,014 | 2,024 | 17,800 |
| 2024/09/05 | 2,017 | 2,109 | 2,017 | 2,083 | 24,400 |
| 2024/09/04 | 2,013 | 2,069 | 2,001 | 2,017 | 23,200 |
| 2024/09/03 | 2,058 | 2,094 | 2,058 | 2,076 | 11,700 |
| 2024/09/02 | 2,073 | 2,081 | 2,032 | 2,056 | 12,500 |
| 2024/08/30 | 2,045 | 2,089 | 2,040 | 2,073 | 15,200 |
| 2024/08/29 | 2,092 | 2,092 | 2,023 | 2,060 | 22,800 |
| 2024/08/28 | 2,105 | 2,107 | 2,076 | 2,093 | 7,100 |
| 2024/08/27 | 2,101 | 2,114 | 2,065 | 2,099 | 18,100 |
| 2024/08/26 | 2,045 | 2,099 | 2,045 | 2,099 | 15,100 |
| 2024/08/23 | 2,052 | 2,053 | 2,027 | 2,038 | 8,700 |
| 2024/08/22 | 2,023 | 2,045 | 2,016 | 2,045 | 11,500 |
| 2024/08/21 | 1,990 | 2,030 | 1,984 | 1,990 | 12,100 |
| 2024/08/20 | 2,019 | 2,042 | 2,011 | 2,026 | 12,100 |
| 2024/08/19 | 2,015 | 2,015 | 1,981 | 1,990 | 13,500 |