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
2006/12/29 1,875 1,875 1,875 1,875 1,500
2006/12/28 1,875 1,875 1,875 1,875 2,000
2006/12/27 1,870 1,870 1,870 1,870 2,500
2006/12/26 1,849 1,849 1,811 1,849 3,500
2006/12/25 1,870 1,870 1,810 1,858 5,500
2006/12/22 1,780 1,840 1,760 1,840 14,000
2006/12/21 1,691 1,720 1,691 1,720 11,500
2006/12/20 1,652 1,670 1,652 1,661 6,000
2006/12/19 1,739 1,739 1,710 1,710 10,000
2006/12/18 1,795 1,795 1,740 1,740 2,500
2006/12/15 1,796 1,796 1,730 1,795 27,000
2006/12/14 1,795 1,796 1,780 1,796 3,500
2006/12/13 1,800 1,810 1,800 1,810 20,500
2006/12/12 1,830 1,830 1,800 1,800 7,000
2006/12/11 1,850 1,860 1,830 1,860 6,500
2006/12/08 1,860 1,860 1,850 1,850 4,000
2006/12/07 1,820 1,820 1,790 1,800 3,500
2006/12/06 1,799 1,820 1,799 1,820 8,500
2006/12/05 1,797 1,800 1,797 1,800 3,000
2006/12/04 1,859 1,859 1,800 1,800 2,000
2006/12/01 1,799 1,860 1,799 1,860 13,500
2006/11/30 1,740 1,800 1,740 1,800 6,000
2006/11/29 1,735 1,740 1,735 1,740 5,500
2006/11/28 1,735 1,735 1,735 1,735 1,500
2006/11/27 1,690 1,736 1,690 1,735 18,500
2006/11/24 1,631 1,650 1,630 1,650 2,000
2006/11/22 1,660 1,660 1,620 1,620 1,500
2006/11/21 1,661 1,674 1,661 1,661 4,500
2006/11/20 1,760 1,760 1,710 1,710 3,500
2006/11/17 1,800 1,800 1,760 1,760 3,000
2006/11/16 1,829 1,829 1,800 1,800 4,000
2006/11/15 1,884 1,884 1,840 1,840 7,000
2006/11/14 1,890 1,890 1,890 1,890 1,000
2006/11/08 1,881 1,900 1,881 1,900 4,500
2006/11/07 1,910 1,980 1,910 1,911 5,500
2006/11/06 1,900 1,958 1,900 1,940 4,000
2006/11/02 1,900 1,900 1,900 1,900 6,500
2006/11/01 1,900 1,920 1,900 1,920 1,000
2006/10/31 1,900 1,900 1,900 1,900 15,000
2006/10/30 1,900 1,900 1,900 1,900 2,000
2006/10/27 1,920 1,920 1,900 1,900 2,500
2006/10/26 1,910 1,910 1,890 1,900 5,000
2006/10/25 1,900 1,910 1,900 1,910 3,000
2006/10/24 1,925 1,930 1,895 1,900 5,500
2006/10/23 1,903 1,924 1,903 1,920 2,000
2006/10/20 1,883 1,900 1,883 1,900 6,000
2006/10/19 1,870 1,900 1,870 1,880 3,000
2006/10/18 1,870 1,870 1,860 1,870 3,000
2006/10/17 1,870 1,870 1,870 1,870 1,500
2006/10/16 1,900 1,900 1,900 1,900 3,500
2006/10/13 1,871 1,900 1,871 1,900 3,500
2006/10/12 1,920 1,920 1,860 1,900 8,000
2006/10/11 2,060 2,060 2,060 2,060 500
2006/10/06 2,065 2,065 2,060 2,060 1,000
2006/10/05 2,060 2,090 2,060 2,090 1,000
2006/10/04 2,040 2,085 2,040 2,060 11,500
2006/10/03 2,025 2,040 1,960 2,000 9,500
2006/10/02 2,105 2,105 2,105 2,105 1,500
2006/09/28 2,130 2,150 2,130 2,145 18,000
2006/09/27 2,130 2,130 2,130 2,130 6,500
2006/09/25 2,230 2,230 2,170 2,170 2,500
2006/09/22 2,150 2,150 2,150 2,150 5,500
2006/09/21 2,125 2,145 2,125 2,125 13,500
2006/09/20 2,125 2,125 2,125 2,125 6,500
2006/09/19 2,125 2,125 2,125 2,125 500
2006/09/14 2,250 2,250 2,250 2,250 1,000
2006/09/13 2,200 2,250 2,200 2,250 20,000
2006/09/12 2,160 2,160 2,150 2,160 4,000
2006/09/11 2,120 2,120 2,120 2,120 500
2006/09/08 2,115 2,115 2,110 2,115 4,500
2006/09/07 2,105 2,110 2,105 2,110 5,000
2006/09/06 2,100 2,100 2,100 2,100 2,000
2006/09/05 2,115 2,115 2,100 2,100 21,000
2006/09/04 2,110 2,110 2,100 2,100 4,000
2006/09/01 2,110 2,110 2,110 2,110 1,500
2006/08/31 2,145 2,145 2,145 2,145 2,500
2006/08/30 2,135 2,135 2,135 2,135 1,500
2006/08/29 2,140 2,140 2,140 2,140 1,500
2006/08/28 2,140 2,140 2,140 2,140 500
2006/08/25 2,145 2,145 2,140 2,140 2,000
2006/08/24 2,145 2,145 2,145 2,145 1,500
2006/08/23 2,145 2,145 2,145 2,145 1,500
2006/08/22 2,145 2,145 2,100 2,145 3,000
2006/08/21 2,150 2,150 2,150 2,150 1,000
2006/08/17 2,100 2,100 2,100 2,100 500
2006/08/16 2,055 2,055 2,055 2,055 1,500
2006/08/15 2,065 2,080 2,060 2,065 11,000
2006/08/11 2,055 2,055 2,055 2,055 2,000
2006/08/10 2,140 2,140 2,050 2,070 5,500
2006/08/09 2,140 2,140 2,135 2,135 2,500
2006/08/08 2,215 2,215 2,095 2,135 2,500
2006/08/07 2,150 2,220 2,150 2,220 4,500
2006/08/04 2,150 2,150 2,150 2,150 500
2006/08/03 2,115 2,150 2,115 2,120 6,000
2006/08/02 2,080 2,080 2,060 2,075 3,500
2006/08/01 2,145 2,145 2,080 2,080 2,500
2006/07/31 2,145 2,145 2,145 2,145 1,000
2006/07/28 2,145 2,145 2,145 2,145 10,500
2006/07/27 2,050 2,145 2,050 2,145 1,500
2006/07/26 2,090 2,090 2,080 2,080 2,000
2006/07/25 2,260 2,260 2,255 2,255 1,500
2006/07/21 2,100 2,100 2,100 2,100 500
2006/07/20 2,125 2,125 2,125 2,125 2,000
2006/07/19 2,205 2,205 2,205 2,205 1,000
2006/07/18 2,035 2,035 2,005 2,005 2,000
2006/07/05 2,230 2,235 2,230 2,235 1,000
2006/07/04 2,280 2,280 2,240 2,240 1,000
2006/07/03 2,240 2,240 2,210 2,240 1,500
2006/06/30 2,400 2,400 2,400 2,400 2,500
2006/06/29 2,095 2,400 2,095 2,400 10,500
2006/06/27 2,070 2,070 2,055 2,070 3,000
2006/06/26 2,110 2,110 2,110 2,110 2,500
2006/06/23 2,095 2,130 2,095 2,110 4,000
2006/06/22 2,200 2,215 2,060 2,215 15,000
2006/06/21 2,100 2,100 2,100 2,100 1,000
2006/06/20 2,215 2,215 2,100 2,105 4,000
2006/06/19 2,000 2,120 2,000 2,110 16,000
2006/06/16 1,990 2,045 1,990 2,005 9,500
2006/06/15 1,893 1,900 1,893 1,900 17,000
2006/06/14 1,810 1,810 1,750 1,803 21,500
2006/06/13 1,853 1,900 1,853 1,900 7,000
2006/06/12 1,945 1,945 1,912 1,912 4,500
2006/06/09 1,974 1,975 1,973 1,975 6,000
2006/06/08 2,100 2,100 1,980 1,980 13,000
2006/06/07 1,985 2,150 1,955 2,100 28,000
2006/06/06 2,170 2,170 1,955 1,985 14,500
2006/06/05 2,200 2,200 2,200 2,200 8,000
2006/06/02 2,350 2,350 2,120 2,200 7,000
2006/06/01 2,445 2,445 2,395 2,395 3,500
2006/05/31 2,440 2,450 2,410 2,410 3,000
2006/05/30 2,505 2,510 2,450 2,450 3,000
2006/05/29 2,500 2,520 2,500 2,510 2,500
2006/05/26 2,600 2,600 2,520 2,520 5,500
2006/05/25 2,600 2,600 2,595 2,595 3,500
2006/05/24 2,410 2,410 2,400 2,400 2,000
2006/05/23 2,405 2,485 2,405 2,410 3,500
2006/05/22 2,550 2,550 2,550 2,550 1,500
2006/05/19 2,515 2,580 2,500 2,550 4,500
2006/05/18 2,470 2,475 2,470 2,475 1,500
2006/05/17 2,465 2,480 2,465 2,480 3,500
2006/05/16 2,500 2,535 2,465 2,465 8,000
2006/05/15 2,580 2,580 2,580 2,580 500
2006/05/12 2,600 2,600 2,580 2,580 2,000
2006/05/11 2,620 2,620 2,600 2,600 2,500
2006/05/10 2,640 2,640 2,620 2,620 1,500
2006/05/08 2,620 2,620 2,620 2,620 2,000
2006/05/02 2,610 2,640 2,610 2,640 3,000
2006/05/01 2,615 2,615 2,600 2,600 2,000
2006/04/28 2,610 2,620 2,600 2,620 7,500
2006/04/27 2,665 2,700 2,665 2,700 2,500
2006/04/26 2,655 2,655 2,650 2,650 2,500
2006/04/25 2,695 2,695 2,630 2,660 5,500
2006/04/24 2,685 2,700 2,660 2,700 4,000
2006/04/21 2,820 2,820 2,765 2,765 4,000
2006/04/20 2,750 2,820 2,750 2,820 25,000
2006/04/19 2,610 2,745 2,610 2,745 21,500
2006/04/17 2,610 2,635 2,610 2,610 3,000
2006/04/14 2,610 2,630 2,595 2,605 3,500
2006/04/13 2,620 2,620 2,580 2,610 6,500
2006/04/12 2,650 2,660 2,620 2,660 6,000
2006/04/11 2,645 2,660 2,605 2,660 5,500
2006/04/10 2,585 2,595 2,550 2,595 4,500
2006/04/07 2,620 2,620 2,600 2,620 3,000
2006/04/06 2,595 2,600 2,575 2,575 5,500
2006/04/05 2,570 2,615 2,560 2,560 8,000
2006/04/04 2,545 2,570 2,545 2,570 2,000
2006/04/03 2,550 2,590 2,550 2,570 7,500
2006/03/31 2,480 2,550 2,480 2,550 3,000
2006/03/30 2,500 2,600 2,500 2,560 12,000
2006/03/29 2,500 2,500 2,460 2,460 1,500
2006/03/28 2,460 2,500 2,460 2,500 12,500
2006/03/27 2,415 2,440 2,400 2,430 4,000
2006/03/24 2,410 2,440 2,400 2,400 4,000
2006/03/23 2,465 2,465 2,445 2,445 2,500
2006/03/22 2,445 2,465 2,445 2,465 2,000
2006/03/20 2,440 2,445 2,440 2,445 1,000
2006/03/17 2,445 2,445 2,445 2,445 1,000
2006/03/16 2,445 2,465 2,445 2,450 11,500
2006/03/15 2,405 2,450 2,405 2,430 8,500
2006/03/14 2,370 2,445 2,370 2,445 4,500
2006/03/10 2,300 2,365 2,300 2,365 1,500
2006/03/08 2,205 2,205 2,205 2,205 500
2006/03/06 2,200 2,215 2,170 2,200 13,000
2006/03/03 2,210 2,210 2,200 2,200 5,000
2006/03/02 2,420 2,430 2,300 2,300 5,500
2006/02/28 2,520 2,520 2,400 2,400 5,000
2006/02/27 2,585 2,585 2,510 2,510 4,000
2006/02/24 2,500 2,550 2,500 2,520 3,000
2006/02/23 2,400 2,400 2,255 2,260 6,000
2006/02/22 2,160 2,200 2,160 2,200 21,000
2006/02/21 2,040 2,195 2,040 2,160 21,500
2006/02/20 2,120 2,195 2,120 2,160 8,500
2006/02/17 2,260 2,450 2,260 2,360 5,000
2006/02/16 2,410 2,410 2,300 2,300 5,500
2006/02/15 2,455 2,480 2,450 2,450 4,000
2006/02/14 2,440 2,520 2,330 2,450 12,500
2006/02/13 2,600 2,600 2,550 2,600 5,500
2006/02/10 2,620 2,620 2,600 2,605 8,500
2006/02/09 2,620 2,655 2,620 2,655 14,500
2006/02/08 2,640 2,640 2,630 2,640 11,500
2006/02/07 2,670 2,670 2,640 2,645 13,000
2006/02/06 2,670 2,680 2,645 2,670 23,000
2006/02/03 2,640 2,665 2,635 2,665 7,000
2006/02/02 2,660 2,670 2,645 2,645 13,500
2006/02/01 2,670 2,670 2,665 2,670 20,000
2006/01/31 2,680 2,680 2,665 2,670 18,000
2006/01/30 2,690 2,710 2,665 2,670 47,500
2006/01/27 2,640 2,680 2,640 2,680 10,500
2006/01/26 2,630 2,630 2,620 2,630 13,500
2006/01/25 2,620 2,640 2,620 2,630 28,000
2006/01/24 2,610 2,620 2,605 2,620 15,500
2006/01/23 2,610 2,660 2,600 2,610 24,000
2006/01/20 2,800 2,800 2,610 2,625 18,000
2006/01/19 2,460 2,860 2,460 2,700 15,000
2006/01/18 2,795 2,800 2,525 2,540 29,000
2006/01/17 2,890 2,890 2,770 2,770 1,500
2006/01/16 2,880 2,900 2,880 2,900 6,000
2006/01/13 2,895 2,895 2,880 2,880 1,000
2006/01/12 2,870 2,920 2,850 2,900 9,500
2006/01/11 2,735 2,900 2,730 2,820 9,500
2006/01/10 2,710 2,750 2,710 2,725 6,000
2006/01/06 2,755 2,755 2,720 2,720 6,500
2006/01/05 2,800 2,800 2,725 2,755 8,000
2006/01/04 2,800 2,850 2,800 2,850 2,500

このページの先頭へ