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
2005/12/30 2,805 2,805 2,800 2,800 1,500
2005/12/29 2,850 2,850 2,850 2,850 3,000
2005/12/28 2,790 2,850 2,790 2,850 2,000
2005/12/27 2,750 2,830 2,750 2,755 4,000
2005/12/26 2,800 2,850 2,750 2,850 3,500
2005/12/22 2,900 2,900 2,800 2,800 3,500
2005/12/21 2,800 2,850 2,800 2,850 2,000
2005/12/20 2,845 2,845 2,800 2,800 2,500
2005/12/19 2,850 2,850 2,800 2,850 3,000
2005/12/16 2,675 2,850 2,675 2,850 7,000
2005/12/15 2,700 2,710 2,650 2,650 53,000
2005/12/14 2,690 2,750 2,690 2,700 10,000
2005/12/13 2,700 2,710 2,680 2,700 8,500
2005/12/12 2,700 2,770 2,700 2,730 7,500
2005/12/09 2,695 2,700 2,695 2,700 2,000
2005/12/05 2,740 2,750 2,740 2,740 4,500
2005/12/02 2,610 2,625 2,610 2,620 3,500
2005/12/01 2,700 2,700 2,650 2,650 1,000
2005/11/30 2,710 2,715 2,710 2,715 1,000
2005/11/29 2,605 2,700 2,600 2,695 4,000
2005/11/28 2,600 2,600 2,600 2,600 1,000
2005/11/25 2,645 2,645 2,640 2,640 1,500
2005/11/24 2,700 2,700 2,550 2,600 20,500
2005/11/22 2,750 2,750 2,750 2,750 6,000
2005/11/21 2,750 2,750 2,710 2,750 6,500
2005/11/18 2,800 2,800 2,720 2,800 7,000
2005/11/17 2,800 2,800 2,790 2,800 1,500
2005/11/16 2,780 2,780 2,750 2,770 6,500
2005/11/15 2,800 2,800 2,750 2,760 5,000
2005/11/14 2,895 2,895 2,770 2,770 2,000
2005/11/11 2,960 2,960 2,770 2,900 4,500
2005/11/10 2,980 2,980 2,965 2,965 8,000
2005/11/09 2,790 2,990 2,790 2,990 13,500
2005/11/08 2,775 2,795 2,775 2,795 3,500
2005/11/07 2,795 2,795 2,785 2,785 1,000
2005/11/04 2,800 2,800 2,720 2,800 15,000
2005/11/02 2,700 2,800 2,695 2,800 6,500
2005/11/01 2,695 2,695 2,655 2,655 2,500
2005/10/31 2,800 2,800 2,620 2,700 7,500
2005/10/28 2,975 2,975 2,800 2,800 17,500
2005/10/27 3,000 3,000 2,920 2,935 30,500
2005/10/26 2,610 2,800 2,610 2,800 28,500
2005/10/25 2,485 2,565 2,485 2,565 18,500
2005/10/24 2,450 2,450 2,415 2,450 5,000
2005/10/21 2,480 2,480 2,400 2,400 13,500
2005/10/20 2,435 2,435 2,370 2,400 11,500
2005/10/19 2,405 2,520 2,405 2,425 24,000
2005/10/18 2,305 2,630 2,305 2,410 34,500
2005/10/17 2,200 2,250 2,200 2,230 11,500
2005/10/14 2,155 2,250 2,155 2,200 14,500
2005/10/13 2,135 2,145 2,135 2,145 6,500
2005/10/12 2,185 2,250 2,185 2,250 8,000
2005/10/11 2,195 2,195 2,195 2,195 500
2005/10/06 2,180 2,180 2,180 2,180 2,000
2005/10/05 2,150 2,190 2,150 2,190 1,500
2005/10/04 2,150 2,150 2,110 2,110 1,500
2005/10/03 2,150 2,150 2,150 2,150 1,000
2005/09/30 2,120 2,120 2,120 2,120 500
2005/09/29 2,150 2,200 2,110 2,120 3,500
2005/09/28 2,195 2,205 2,195 2,195 1,500
2005/09/27 2,280 2,280 2,195 2,195 1,000
2005/09/26 2,220 2,220 2,195 2,195 2,500
2005/09/22 2,070 2,100 2,070 2,100 2,000
2005/09/21 2,100 2,100 2,100 2,100 1,000
2005/09/20 2,080 2,080 2,080 2,080 6,500
2005/09/16 2,180 2,180 2,065 2,065 1,000
2005/09/15 2,070 2,190 2,070 2,180 12,000
2005/09/14 2,020 2,050 2,020 2,050 6,500
2005/09/13 2,020 2,020 2,020 2,020 1,000
2005/09/12 2,020 2,020 2,020 2,020 1,000
2005/09/09 2,015 2,015 2,015 2,015 500
2005/09/08 2,010 2,010 2,010 2,010 1,500
2005/09/06 2,005 2,005 2,005 2,005 1,500
2005/09/02 1,996 2,030 1,996 2,030 1,000
2005/09/01 1,990 1,990 1,990 1,990 1,000
2005/08/31 2,045 2,045 2,005 2,005 1,500
2005/08/30 2,000 2,000 2,000 2,000 2,500
2005/08/29 1,990 1,990 1,990 1,990 500
2005/08/26 2,010 2,010 1,990 1,990 2,500
2005/08/25 1,999 1,999 1,999 1,999 500
2005/08/24 2,010 2,010 1,971 1,971 1,500
2005/08/23 2,030 2,030 2,030 2,030 1,000
2005/08/22 2,050 2,055 2,030 2,030 2,000
2005/08/19 2,050 2,050 2,040 2,050 4,000
2005/08/18 2,070 2,100 2,060 2,060 4,500
2005/08/17 2,020 2,050 2,020 2,040 6,000
2005/08/16 2,000 2,000 2,000 2,000 1,500
2005/08/12 2,005 2,005 1,983 1,983 1,000
2005/08/11 1,987 1,987 1,983 1,983 6,000
2005/08/10 1,950 1,950 1,950 1,950 7,500
2005/08/09 1,950 1,950 1,950 1,950 1,000
2005/08/08 1,890 1,900 1,890 1,900 3,000
2005/08/05 1,900 1,910 1,900 1,910 2,500
2005/08/04 1,990 2,020 1,960 1,960 5,500
2005/08/03 1,983 2,045 1,983 1,985 3,500
2005/08/02 2,000 2,000 1,950 1,980 6,000
2005/08/01 2,015 2,015 1,990 1,996 11,500
2005/07/29 2,020 2,020 2,015 2,015 1,000
2005/07/28 2,075 2,075 2,015 2,015 6,000
2005/07/27 1,922 1,990 1,922 1,990 6,500
2005/07/26 1,881 1,922 1,881 1,922 11,500
2005/07/25 1,874 1,880 1,865 1,880 5,500
2005/07/22 1,863 1,877 1,860 1,875 7,500
2005/07/21 1,821 1,878 1,821 1,863 13,500
2005/07/20 1,800 1,800 1,796 1,796 6,000
2005/07/19 1,785 1,785 1,780 1,780 85,500
2005/07/15 1,781 1,781 1,781 1,781 1,000
2005/07/14 1,801 1,830 1,800 1,800 3,500
2005/07/13 1,825 1,825 1,810 1,810 2,000
2005/07/12 1,829 1,830 1,825 1,825 8,000
2005/07/11 1,853 1,853 1,830 1,830 3,000
2005/07/08 1,855 1,855 1,836 1,855 4,000
2005/07/06 1,851 1,853 1,851 1,853 1,000
2005/07/05 1,880 1,900 1,850 1,900 3,000
2005/07/04 1,890 1,900 1,890 1,900 5,500
2005/07/01 1,888 1,900 1,870 1,890 7,500
2005/06/30 1,900 1,900 1,870 1,870 2,000
2005/06/29 1,965 1,965 1,965 1,965 500
2005/06/28 1,964 1,965 1,964 1,965 1,000
2005/06/27 2,000 2,000 1,965 1,965 2,000
2005/06/24 2,040 2,040 1,990 1,990 4,500
2005/06/23 1,990 2,000 1,990 2,000 23,000
2005/06/22 2,000 2,005 1,990 2,000 50,500
2005/06/21 2,020 2,020 2,000 2,000 1,000
2005/06/20 1,951 1,951 1,950 1,950 1,500
2005/06/17 1,950 1,950 1,950 1,950 500
2005/06/16 1,940 1,940 1,940 1,940 1,000
2005/06/15 2,040 2,040 1,950 1,950 1,000
2005/06/14 2,050 2,050 2,040 2,040 2,000
2005/06/13 1,960 1,980 1,955 1,980 5,500
2005/06/08 1,900 1,900 1,900 1,900 1,500
2005/06/07 1,910 1,910 1,910 1,910 500
2005/06/06 1,941 2,000 1,940 1,940 2,500
2005/06/02 1,940 1,940 1,940 1,940 500
2005/06/01 1,940 1,940 1,940 1,940 2,500
2005/05/31 1,830 1,940 1,830 1,940 3,000
2005/05/30 1,950 1,950 1,949 1,950 2,500
2005/05/27 1,948 1,948 1,946 1,947 3,000
2005/05/26 1,949 1,949 1,949 1,949 500
2005/05/25 1,940 1,950 1,940 1,950 3,000
2005/05/24 1,940 1,940 1,940 1,940 1,000
2005/05/23 1,940 1,950 1,940 1,950 1,500
2005/05/20 1,940 1,940 1,940 1,940 1,500
2005/05/19 1,940 1,950 1,940 1,950 2,500
2005/05/18 1,940 1,940 1,940 1,940 1,500
2005/05/17 1,939 1,939 1,939 1,939 500
2005/05/16 1,900 1,900 1,900 1,900 1,000
2005/05/13 1,900 1,900 1,900 1,900 1,000
2005/05/12 1,940 1,940 1,940 1,940 500
2005/05/11 1,940 1,940 1,940 1,940 1,000
2005/05/09 1,938 1,940 1,938 1,940 1,000
2005/05/06 1,900 1,900 1,900 1,900 500
2005/04/27 1,940 1,940 1,900 1,900 1,000
2005/04/25 1,960 1,960 1,960 1,960 500
2005/04/20 1,960 1,960 1,960 1,960 500
2005/04/15 1,960 1,960 1,960 1,960 1,000
2005/04/14 1,880 1,960 1,880 1,960 6,500
2005/04/13 1,920 1,920 1,880 1,880 1,000
2005/04/12 2,000 2,000 2,000 2,000 1,500
2005/04/07 2,090 2,090 2,050 2,050 1,500
2005/04/06 2,100 2,100 2,100 2,100 1,000
2005/04/05 2,160 2,160 2,150 2,150 1,000
2005/03/30 2,345 2,350 2,345 2,350 2,000
2005/03/29 2,395 2,395 2,395 2,395 1,500
2005/03/28 2,390 2,390 2,390 2,390 500
2005/03/25 2,400 2,410 2,400 2,410 2,000
2005/03/24 2,435 2,435 2,400 2,405 10,500
2005/03/23 2,395 2,400 2,395 2,400 4,000
2005/03/22 2,395 2,400 2,355 2,355 13,000
2005/03/18 2,400 2,410 2,360 2,400 3,000
2005/03/17 2,380 2,400 2,380 2,400 14,000
2005/03/16 2,325 2,385 2,300 2,340 9,500
2005/03/15 2,385 2,385 2,250 2,250 5,500
2005/03/14 2,250 2,310 2,250 2,310 5,500
2005/03/11 2,250 2,250 2,250 2,250 500
2005/03/10 2,250 2,250 2,250 2,250 2,000
2005/03/09 2,265 2,265 2,250 2,255 2,500
2005/03/08 2,300 2,305 2,300 2,305 2,500
2005/03/07 2,310 2,310 2,310 2,310 500
2005/03/04 2,315 2,335 2,310 2,325 8,000
2005/03/03 2,350 2,350 2,340 2,340 5,500
2005/03/02 2,350 2,350 2,350 2,350 1,000
2005/03/01 2,400 2,400 2,350 2,390 8,000
2005/02/28 2,350 2,400 2,350 2,400 34,000
2005/02/25 2,390 2,400 2,375 2,375 8,500
2005/02/23 2,400 2,400 2,370 2,370 1,000
2005/02/22 2,350 2,400 2,310 2,400 19,000
2005/02/21 2,400 2,425 2,350 2,350 2,500
2005/02/18 2,400 2,400 2,350 2,400 6,000
2005/02/17 2,300 2,400 2,300 2,400 9,500
2005/02/16 2,300 2,300 2,300 2,300 1,000
2005/02/15 2,400 2,400 2,380 2,400 11,000
2005/02/14 2,520 2,520 2,300 2,300 8,500
2005/02/10 2,200 2,200 2,200 2,200 18,500
2005/02/09 2,200 2,200 2,200 2,200 21,500
2005/02/08 2,200 2,205 2,200 2,200 23,000
2005/02/07 2,160 2,200 2,150 2,200 9,500
2005/02/04 2,220 2,290 2,200 2,200 3,000
2005/02/03 2,000 2,100 2,000 2,100 7,000
2005/02/02 1,980 2,000 1,970 2,000 3,000
2005/02/01 1,916 1,960 1,916 1,960 6,000
2005/01/31 1,910 1,915 1,900 1,915 7,500
2005/01/28 1,900 1,915 1,900 1,915 4,500
2005/01/27 1,900 1,900 1,900 1,900 5,000
2005/01/26 1,899 1,910 1,899 1,910 4,500
2005/01/25 1,850 1,900 1,850 1,900 2,500
2005/01/24 1,850 1,850 1,850 1,850 1,000
2005/01/21 1,850 1,850 1,850 1,850 3,500
2005/01/20 1,850 1,850 1,850 1,850 3,500
2005/01/19 1,850 1,900 1,800 1,900 6,000
2005/01/18 1,800 1,850 1,800 1,850 3,500
2005/01/17 1,740 1,800 1,740 1,800 8,500
2005/01/14 1,720 1,760 1,720 1,730 4,000
2005/01/13 1,700 1,716 1,700 1,716 2,000
2005/01/12 1,685 1,710 1,680 1,710 4,500
2005/01/11 1,650 1,650 1,650 1,650 3,500
2005/01/07 1,650 1,650 1,650 1,650 1,500
2005/01/06 1,650 1,650 1,650 1,650 3,000

このページの先頭へ