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
2012/12/28 1,000 1,060 1,000 1,000 3,500
2012/12/25 990 990 980 980 2,500
2012/12/21 990 990 990 990 1,000
2012/12/20 985 985 985 985 500
2012/12/19 1,000 1,000 970 970 3,500
2012/12/18 1,000 1,000 1,000 1,000 4,000
2012/12/17 1,000 1,000 1,000 1,000 1,000
2012/12/14 1,000 1,000 1,000 1,000 4,000
2012/12/13 1,000 1,000 1,000 1,000 1,000
2012/12/12 1,000 1,000 1,000 1,000 2,500
2012/12/11 1,000 1,000 1,000 1,000 1,000
2012/12/10 1,000 1,000 1,000 1,000 500
2012/12/07 990 990 990 990 5,000
2012/12/06 970 970 970 970 500
2012/12/05 955 955 955 955 500
2012/12/04 940 960 940 960 2,000
2012/11/30 940 940 940 940 500
2012/11/29 953 953 948 948 1,500
2012/11/22 932 945 930 945 10,000
2012/11/21 933 933 933 933 500
2012/11/20 905 905 905 905 1,000
2012/11/16 890 890 865 865 4,000
2012/11/15 925 925 905 905 3,500
2012/11/13 907 921 906 912 6,000
2012/11/12 922 922 922 922 500
2012/11/09 910 910 895 910 3,500
2012/11/08 942 957 910 925 5,500
2012/11/07 970 970 957 957 1,000
2012/11/06 984 984 984 984 1,000
2012/11/05 999 999 999 999 500
2012/11/01 970 970 970 970 500
2012/10/31 1,000 1,000 1,000 1,000 500
2012/10/25 1,009 1,020 1,009 1,020 3,500
2012/10/23 986 986 986 986 1,000
2012/10/19 965 985 957 985 2,000
2012/10/15 963 980 963 980 2,000
2012/10/11 948 948 948 948 500
2012/10/09 970 978 948 978 2,000
2012/10/05 940 1,000 940 985 5,000
2012/10/02 970 970 970 970 500
2012/09/28 1,000 1,000 1,000 1,000 500
2012/09/27 1,000 1,000 1,000 1,000 500
2012/09/25 1,098 1,098 1,098 1,098 2,000
2012/09/07 1,002 1,002 1,002 1,002 500
2012/09/05 1,005 1,005 1,005 1,005 500
2012/08/24 1,080 1,080 1,050 1,050 3,000
2012/08/23 1,070 1,099 1,070 1,099 1,000
2012/08/20 1,055 1,055 1,050 1,050 4,500
2012/08/15 1,050 1,050 1,050 1,050 500
2012/08/13 1,050 1,050 1,050 1,050 1,000
2012/08/08 1,050 1,050 1,050 1,050 1,000
2012/08/06 1,050 1,050 1,050 1,050 500
2012/07/30 1,050 1,050 1,050 1,050 500
2012/07/26 1,050 1,050 1,050 1,050 1,000
2012/07/25 1,050 1,050 1,050 1,050 6,000
2012/07/24 1,066 1,079 1,066 1,079 1,500
2012/07/23 1,080 1,080 1,071 1,071 1,500
2012/07/20 1,050 1,070 1,050 1,070 2,000
2012/07/19 1,041 1,049 1,041 1,049 1,500
2012/07/18 1,030 1,030 1,030 1,030 500
2012/07/17 1,020 1,020 1,020 1,020 500
2012/07/05 1,012 1,012 1,012 1,012 500
2012/07/04 1,009 1,009 1,009 1,009 500
2012/07/03 1,050 1,050 1,007 1,007 2,000
2012/07/02 1,030 1,030 1,030 1,030 500
2012/06/29 1,030 1,030 1,030 1,030 1,000
2012/06/28 1,038 1,038 1,020 1,020 1,000
2012/06/27 1,000 1,000 1,000 1,000 1,000
2012/06/26 1,020 1,020 1,020 1,020 1,500
2012/06/25 1,020 1,020 1,020 1,020 4,500
2012/06/22 1,009 1,010 1,009 1,010 5,000
2012/06/21 1,002 1,002 1,000 1,000 1,500
2012/06/20 1,001 1,001 1,001 1,001 500
2012/06/19 1,015 1,015 1,000 1,001 2,500
2012/06/18 1,030 1,030 1,009 1,009 3,000
2012/06/13 999 1,000 999 1,000 1,500
2012/06/12 991 991 991 991 500
2012/06/11 981 983 981 983 1,000
2012/06/05 965 966 938 966 3,500
2012/06/04 1,005 1,005 1,005 1,005 500
2012/05/30 995 995 995 995 500
2012/05/25 1,076 1,076 980 980 4,000
2012/05/24 1,002 1,002 1,002 1,002 1,500
2012/05/22 960 960 957 957 1,000
2012/05/21 950 950 950 950 1,000
2012/05/18 950 950 950 950 500
2012/05/16 950 950 950 950 1,000
2012/05/15 966 966 950 950 2,000
2012/05/14 966 966 966 966 1,000
2012/05/11 966 966 955 955 1,000
2012/05/10 966 967 966 967 1,500
2012/05/09 966 966 966 966 500
2012/05/02 980 980 967 967 1,500
2012/04/25 998 1,000 998 1,000 3,000
2012/04/24 983 998 983 998 1,500
2012/04/23 1,000 1,000 979 980 2,500
2012/04/20 981 981 981 981 500
2012/04/18 966 966 966 966 500
2012/04/16 966 966 966 966 500
2012/04/13 987 987 987 987 500
2012/04/04 973 973 973 973 500
2012/04/02 975 975 975 975 500
2012/03/30 985 985 985 985 500
2012/03/29 985 985 985 985 500
2012/03/26 1,039 1,039 990 990 1,500
2012/03/23 1,039 1,039 1,039 1,039 2,000
2012/03/22 987 987 986 987 1,500
2012/03/21 1,000 1,000 971 986 5,000
2012/03/16 970 970 970 970 500
2012/03/15 960 960 960 960 1,000
2012/03/14 975 975 975 975 1,000
2012/03/13 1,060 1,060 1,060 1,060 500
2012/03/09 970 970 970 970 500
2012/03/08 965 965 960 960 2,000
2012/03/07 965 965 965 965 500
2012/03/02 950 950 950 950 500
2012/03/01 950 950 950 950 500
2012/02/24 950 950 950 950 2,500
2012/02/23 949 949 949 949 500
2012/02/22 930 930 930 930 500
2012/02/21 920 935 920 935 1,000
2012/02/20 920 920 918 920 1,500
2012/02/17 900 900 900 900 1,000
2012/02/15 890 890 890 890 1,000
2012/02/09 880 880 880 880 500
2012/02/08 870 880 870 880 3,500
2012/02/06 860 864 860 864 2,000
2012/02/03 856 856 856 856 1,000
2012/02/02 856 856 856 856 500
2012/02/01 855 855 855 855 500
2012/01/31 855 855 855 855 500
2012/01/30 855 855 855 855 500
2012/01/25 875 875 855 855 5,000
2012/01/24 850 860 850 860 2,500
2012/01/19 845 845 843 843 1,000
2012/01/18 835 835 835 835 500
2012/01/17 820 820 820 820 500
2012/01/16 820 820 820 820 2,500
2012/01/12 832 832 832 832 500
2012/01/10 835 835 835 835 500
2012/01/06 835 835 835 835 500
2012/01/05 830 830 830 830 2,500

このページの先頭へ