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
2011/12/29 830 830 830 830 500
2011/12/27 830 830 800 815 13,000
2011/12/26 880 880 845 845 10,000
2011/12/22 900 900 885 885 3,500
2011/12/21 878 878 878 878 1,000
2011/12/20 878 878 878 878 500
2011/12/15 863 863 863 863 500
2011/12/14 870 870 870 870 1,000
2011/12/13 885 885 880 880 1,000
2011/12/12 885 885 885 885 500
2011/12/09 890 900 890 900 6,000
2011/12/08 864 864 863 863 1,500
2011/12/07 873 873 870 870 1,000
2011/12/06 872 872 872 872 500
2011/12/02 870 870 870 870 500
2011/11/30 867 867 867 867 500
2011/11/29 860 867 860 867 1,000
2011/11/28 860 870 860 866 3,000
2011/11/25 875 875 875 875 2,500
2011/11/24 880 880 870 880 1,500
2011/11/22 885 885 870 880 2,000
2011/11/21 0 0 0 885 0
2011/11/18 0 0 0 885 0
2011/11/17 885 885 885 885 1,000
2011/11/16 0 0 0 870 0
2011/11/15 0 0 0 870 0
2011/11/14 0 0 0 870 0
2011/11/11 870 870 870 870 1,500
2011/11/10 0 0 0 870 0
2011/11/09 870 870 870 870 2,000
2011/11/08 0 0 0 900 0
2011/11/07 0 0 0 900 0
2011/11/04 0 0 0 900 0
2011/11/02 910 910 900 900 1,000
2011/11/01 0 0 0 925 0
2011/10/31 930 930 925 925 3,000
2011/10/28 940 940 940 940 1,500
2011/10/27 0 0 0 940 0
2011/10/26 0 0 0 940 0
2011/10/25 939 940 939 940 4,000
2011/10/24 930 930 930 930 500
2011/10/21 934 935 934 935 1,000
2011/10/20 930 930 930 930 500
2011/10/19 0 0 0 926 0
2011/10/18 0 0 0 926 0
2011/10/17 926 926 926 926 500
2011/10/14 0 0 0 896 0
2011/10/13 0 0 0 896 0
2011/10/12 0 0 0 896 0
2011/10/11 0 0 0 896 0
2011/10/07 0 0 0 896 0
2011/10/06 896 896 896 896 500
2011/10/05 900 900 900 900 500
2011/10/04 0 0 0 905 0
2011/10/03 0 0 0 905 0
2011/09/30 0 0 0 905 0
2011/09/29 0 0 0 905 0
2011/09/28 0 0 0 905 0
2011/09/27 905 905 905 905 500
2011/09/26 935 935 935 935 500
2011/09/22 950 950 950 950 2,500
2011/09/21 952 956 952 956 1,000
2011/09/20 955 955 955 955 500
2011/09/16 0 0 0 950 0
2011/09/15 950 950 950 950 3,500
2011/09/14 965 965 965 965 1,000
2011/09/13 0 0 0 956 0
2011/09/12 0 0 0 956 0
2011/09/09 0 0 0 956 0
2011/09/08 0 0 0 956 0
2011/09/07 0 0 0 956 0
2011/09/06 975 975 956 956 2,000
2011/09/05 975 975 975 975 500
2011/09/02 0 0 0 985 0
2011/09/01 985 985 985 985 1,000
2011/08/31 0 0 0 1,000 0
2011/08/30 0 0 0 1,000 0
2011/08/29 0 0 0 1,000 0
2011/08/26 0 0 0 1,000 0
2011/08/25 1,000 1,000 1,000 1,000 2,000
2011/08/24 985 985 985 985 500
2011/08/23 961 961 961 961 500
2011/08/22 950 950 950 950 500
2011/08/19 0 0 0 950 0
2011/08/18 0 0 0 950 0
2011/08/17 0 0 0 950 0
2011/08/16 0 0 0 950 0
2011/08/15 950 950 950 950 1,000
2011/08/12 0 0 0 965 0
2011/08/11 0 0 0 965 0
2011/08/10 965 965 965 965 500
2011/08/09 945 945 940 940 1,000
2011/08/08 953 983 953 960 3,000
2011/08/05 0 0 0 981 0
2011/08/04 991 991 981 981 1,000
2011/08/03 1,000 1,000 990 990 1,000
2011/08/02 1,032 1,032 1,017 1,017 1,000
2011/08/01 1,032 1,032 1,032 1,032 500
2011/07/29 1,032 1,032 1,032 1,032 1,000
2011/07/28 0 0 0 1,074 0
2011/07/27 1,074 1,074 1,074 1,074 500
2011/07/26 1,041 1,045 1,041 1,045 1,000
2011/07/25 1,090 1,100 1,090 1,100 5,000
2011/07/22 1,011 1,030 1,011 1,030 1,000
2011/07/21 1,005 1,005 1,005 1,005 500
2011/07/20 995 1,000 995 1,000 4,500
2011/07/19 1,000 1,000 984 999 2,500
2011/07/15 1,000 1,000 1,000 1,000 500
2011/07/14 1,012 1,012 1,012 1,012 500
2011/07/13 0 0 0 1,041 0
2011/07/12 0 0 0 1,041 0
2011/07/11 1,041 1,041 1,041 1,041 500
2011/07/08 0 0 0 1,011 0
2011/07/07 1,005 1,011 1,005 1,011 1,000
2011/07/06 1,031 1,031 1,031 1,031 500
2011/07/05 1,001 1,001 1,001 1,001 500
2011/07/04 1,005 1,005 1,005 1,005 1,000
2011/07/01 0 0 0 1,005 0
2011/06/30 0 0 0 1,005 0
2011/06/29 1,001 1,005 1,001 1,005 1,000
2011/06/28 0 0 0 1,025 0
2011/06/27 0 0 0 1,025 0
2011/06/24 1,025 1,025 1,025 1,025 1,000
2011/06/23 0 0 0 1,025 0
2011/06/22 1,025 1,025 1,025 1,025 500
2011/06/21 1,050 1,050 1,025 1,025 1,000
2011/06/20 0 0 0 1,130 0
2011/06/17 1,130 1,130 1,130 1,130 3,000
2011/06/16 0 0 0 980 0
2011/06/15 0 0 0 980 0
2011/06/14 980 980 980 980 1,500
2011/06/13 0 0 0 980 0
2011/06/10 980 980 980 980 500
2011/06/09 0 0 0 980 0
2011/06/08 0 0 0 980 0
2011/06/07 0 0 0 980 0
2011/06/06 0 0 0 980 0
2011/06/03 0 0 0 980 0
2011/06/02 0 0 0 980 0
2011/06/01 984 984 980 980 2,500
2011/05/31 984 984 984 984 1,000
2011/05/30 0 0 0 999 0
2011/05/27 0 0 0 999 0
2011/05/26 0 0 0 999 0
2011/05/25 999 999 999 999 1,500
2011/05/24 0 0 0 960 0
2011/05/23 0 0 0 960 0
2011/05/20 960 960 960 960 500
2011/05/19 0 0 0 965 0
2011/05/18 968 968 965 965 1,500
2011/05/17 999 999 980 980 2,500
2011/05/16 1,000 1,000 1,000 1,000 1,000
2011/05/13 0 0 0 1,021 0
2011/05/12 0 0 0 1,021 0
2011/05/11 0 0 0 1,021 0
2011/05/10 1,021 1,021 1,021 1,021 500
2011/05/09 0 0 0 1,021 0
2011/05/06 0 0 0 1,021 0
2011/05/02 1,021 1,021 1,021 1,021 500
2011/04/28 0 0 0 1,060 0
2011/04/27 0 0 0 1,060 0
2011/04/26 0 0 0 1,060 0
2011/04/25 1,060 1,060 1,060 1,060 1,500
2011/04/22 0 0 0 1,000 0
2011/04/21 1,000 1,000 1,000 1,000 1,000
2011/04/20 0 0 0 1,100 0
2011/04/19 0 0 0 1,100 0
2011/04/18 0 0 0 1,100 0
2011/04/15 0 0 0 1,100 0
2011/04/14 0 0 0 1,100 0
2011/04/13 1,100 1,100 1,100 1,100 1,000
2011/04/12 0 0 0 1,020 0
2011/04/11 0 0 0 1,020 0
2011/04/08 0 0 0 1,020 0
2011/04/07 1,020 1,020 1,020 1,020 500
2011/04/06 0 0 0 970 0
2011/04/05 970 970 970 970 500
2011/04/04 0 0 0 970 0
2011/04/01 0 0 0 970 0
2011/03/31 970 970 970 970 1,000
2011/03/30 0 0 0 1,000 0
2011/03/29 0 0 0 1,000 0
2011/03/28 0 0 0 1,000 0
2011/03/25 1,000 1,000 1,000 1,000 2,000
2011/03/24 941 941 941 941 500
2011/03/23 911 911 911 911 500
2011/03/22 930 930 915 915 1,000
2011/03/18 0 0 0 890 0
2011/03/17 0 0 0 890 0
2011/03/16 800 890 800 890 2,000
2011/03/15 809 809 785 785 2,000
2011/03/14 929 929 929 929 500
2011/03/11 941 950 941 950 1,500
2011/03/10 0 0 0 952 0
2011/03/09 0 0 0 952 0
2011/03/08 0 0 0 952 0
2011/03/07 0 0 0 952 0
2011/03/04 0 0 0 952 0
2011/03/03 0 0 0 952 0
2011/03/02 952 952 952 952 500
2011/03/01 960 960 950 950 3,000
2011/02/28 975 975 975 975 1,500
2011/02/25 974 974 974 974 1,000
2011/02/24 0 0 0 950 0
2011/02/23 0 0 0 950 0
2011/02/22 950 950 950 950 1,500
2011/02/21 950 950 950 950 1,000
2011/02/18 0 0 0 950 0
2011/02/17 0 0 0 950 0
2011/02/16 0 0 0 950 0
2011/02/15 0 0 0 950 0
2011/02/14 0 0 0 950 0
2011/02/10 0 0 0 950 0
2011/02/09 0 0 0 950 0
2011/02/08 0 0 0 950 0
2011/02/07 950 950 950 950 500
2011/02/04 950 950 950 950 500
2011/02/03 950 950 950 950 1,000
2011/02/02 0 0 0 940 0
2011/02/01 950 950 940 940 5,500
2011/01/31 958 958 958 958 500
2011/01/28 958 958 958 958 5,500
2011/01/27 927 942 927 942 1,500
2011/01/26 920 920 920 920 500
2011/01/25 920 920 920 920 1,500
2011/01/24 910 910 910 910 1,000
2011/01/21 922 922 915 915 3,000
2011/01/20 922 922 922 922 1,500
2011/01/19 920 920 920 920 500
2011/01/18 910 910 910 910 1,000
2011/01/17 919 919 919 919 500
2011/01/14 915 920 900 920 7,500
2011/01/13 0 0 0 910 0
2011/01/12 910 910 910 910 1,500
2011/01/11 898 915 898 915 12,500
2011/01/07 870 880 870 880 4,000
2011/01/06 870 875 870 870 2,500
2011/01/05 862 862 862 862 500
2011/01/04 0 0 0 875 0

このページの先頭へ