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
2018/12/28 2,070 2,147 2,013 2,146 7,000
2018/12/27 1,975 2,095 1,961 2,073 7,000
2018/12/26 1,924 1,985 1,884 1,969 3,500
2018/12/25 1,949 1,949 1,859 1,938 6,500
2018/12/21 1,998 2,066 1,903 2,040 8,900
2018/12/20 1,964 2,018 1,825 2,004 7,200
2018/12/19 1,986 2,019 1,986 1,993 2,400
2018/12/18 2,035 2,035 1,981 1,983 6,300
2018/12/17 2,049 2,077 2,039 2,065 3,400
2018/12/14 2,053 2,095 2,045 2,079 4,500
2018/12/13 2,053 2,097 2,022 2,092 5,800
2018/12/12 2,040 2,065 2,016 2,063 3,500
2018/12/11 2,072 2,099 2,067 2,067 500
2018/12/10 2,105 2,105 2,077 2,095 1,700
2018/12/07 2,100 2,190 2,046 2,163 11,400
2018/12/06 2,070 2,077 1,996 2,042 3,600
2018/12/05 2,080 2,090 2,057 2,087 4,100
2018/12/04 2,158 2,158 2,076 2,109 5,100
2018/12/03 2,214 2,250 2,158 2,158 10,400
2018/11/30 2,129 2,214 2,129 2,214 14,500
2018/11/29 2,151 2,174 2,136 2,147 5,500
2018/11/28 2,136 2,147 2,117 2,143 4,600
2018/11/27 2,142 2,142 2,102 2,137 2,200
2018/11/26 2,142 2,142 2,071 2,136 4,700
2018/11/22 2,180 2,180 2,081 2,142 8,700
2018/11/21 2,057 2,130 2,007 2,130 8,500
2018/11/20 2,040 2,102 2,030 2,102 8,300
2018/11/19 2,004 2,039 1,953 2,037 5,600
2018/11/16 1,991 2,007 1,959 2,006 4,900
2018/11/15 1,992 2,005 1,985 1,990 1,300
2018/11/14 2,015 2,015 1,985 1,992 4,600
2018/11/13 2,013 2,013 1,985 1,994 3,600
2018/11/12 2,026 2,026 1,978 2,020 2,500
2018/11/09 1,980 2,042 1,972 2,026 17,700
2018/11/08 1,910 1,988 1,910 1,984 13,200
2018/11/07 1,871 1,899 1,854 1,875 4,800
2018/11/06 1,920 1,922 1,872 1,875 2,400
2018/11/05 1,885 1,919 1,850 1,901 3,000
2018/11/02 1,907 1,907 1,820 1,885 8,200
2018/11/01 2,001 2,001 1,907 1,907 8,600
2018/10/31 1,950 2,014 1,922 1,986 14,900
2018/10/30 1,920 1,945 1,888 1,941 24,200
2018/10/29 1,900 1,920 1,847 1,884 12,000
2018/10/26 1,907 1,913 1,827 1,839 11,000
2018/10/25 1,884 1,926 1,804 1,919 14,000
2018/10/24 1,801 1,857 1,794 1,844 6,800
2018/10/23 1,825 1,844 1,806 1,808 5,500
2018/10/22 1,806 1,833 1,804 1,817 2,700
2018/10/19 1,806 1,824 1,791 1,801 5,700
2018/10/18 1,843 1,878 1,819 1,839 2,900
2018/10/17 1,910 1,910 1,828 1,861 5,800
2018/10/16 1,893 1,893 1,783 1,790 8,100
2018/10/15 1,931 1,932 1,882 1,882 5,700
2018/10/12 1,867 1,915 1,836 1,907 5,800
2018/10/11 1,865 1,929 1,830 1,917 6,900
2018/10/10 1,933 1,949 1,933 1,933 4,900
2018/10/09 1,933 1,972 1,914 1,953 9,100
2018/10/05 1,993 1,996 1,958 1,989 3,100
2018/10/04 1,980 1,997 1,964 1,997 9,600
2018/10/03 1,973 1,980 1,946 1,980 9,900
2018/10/02 1,915 1,977 1,915 1,975 11,700
2018/10/01 1,870 1,955 1,870 1,932 13,700
2018/09/28 1,805 1,879 1,765 1,872 13,900
2018/09/27 1,810 1,818 1,799 1,805 5,200
2018/09/26 1,773 1,827 1,752 1,818 6,100
2018/09/25 1,749 1,785 1,708 1,785 11,600
2018/09/21 1,653 1,686 1,643 1,680 7,100
2018/09/20 1,650 1,654 1,637 1,653 3,500
2018/09/19 1,646 1,664 1,640 1,647 7,800
2018/09/18 1,634 1,641 1,630 1,639 2,400
2018/09/14 1,654 1,654 1,624 1,634 7,400
2018/09/13 1,605 1,627 1,598 1,606 4,900
2018/09/12 1,646 1,646 1,615 1,618 4,900
2018/09/11 1,624 1,625 1,601 1,609 5,400
2018/09/10 1,567 1,617 1,555 1,608 3,700
2018/09/07 1,573 1,573 1,553 1,567 3,300
2018/09/06 1,613 1,613 1,578 1,583 2,600
2018/09/05 1,601 1,614 1,594 1,594 7,000
2018/09/04 1,620 1,630 1,605 1,612 7,800
2018/09/03 1,621 1,633 1,614 1,620 5,800
2018/08/31 1,604 1,635 1,592 1,600 5,100
2018/08/30 1,610 1,627 1,592 1,621 3,700
2018/08/29 1,600 1,619 1,599 1,602 37,800
2018/08/28 1,600 1,600 1,598 1,598 3,900
2018/08/27 1,573 1,630 1,573 1,623 3,700
2018/08/24 1,604 1,620 1,557 1,573 9,600
2018/08/23 1,567 1,584 1,555 1,581 3,800
2018/08/22 1,541 1,554 1,528 1,551 3,800
2018/08/21 1,571 1,572 1,530 1,541 3,100
2018/08/20 1,535 1,574 1,535 1,552 3,100
2018/08/17 1,514 1,547 1,514 1,535 2,100
2018/08/16 1,547 1,554 1,501 1,501 4,700
2018/08/15 1,562 1,562 1,535 1,546 4,700
2018/08/14 1,568 1,569 1,548 1,564 4,100
2018/08/13 1,582 1,582 1,551 1,554 4,300
2018/08/10 1,605 1,605 1,583 1,591 2,800
2018/08/09 1,605 1,607 1,593 1,594 2,200
2018/08/08 1,599 1,603 1,585 1,593 2,500
2018/08/07 1,584 1,590 1,571 1,581 2,800
2018/08/06 1,580 1,598 1,580 1,584 2,400
2018/08/03 1,583 1,592 1,572 1,576 3,800
2018/08/02 1,616 1,617 1,574 1,582 7,200
2018/08/01 1,600 1,616 1,600 1,613 2,700
2018/07/31 1,590 1,604 1,583 1,604 13,500
2018/07/30 1,650 1,651 1,635 1,648 11,500
2018/07/27 1,644 1,663 1,644 1,650 17,300
2018/07/26 1,650 1,650 1,645 1,650 7,800
2018/07/25 1,670 1,670 1,649 1,650 9,000
2018/07/24 1,670 1,670 1,652 1,670 7,200
2018/07/23 1,686 1,688 1,672 1,677 3,600
2018/07/20 1,671 1,686 1,670 1,683 2,900
2018/07/19 1,668 1,682 1,665 1,665 3,100
2018/07/18 1,675 1,690 1,661 1,667 5,100
2018/07/17 1,672 1,685 1,661 1,674 4,300
2018/07/13 1,695 1,695 1,655 1,672 2,300
2018/07/12 1,684 1,684 1,642 1,655 2,400
2018/07/11 1,636 1,659 1,636 1,645 2,600
2018/07/10 1,665 1,679 1,635 1,635 4,400
2018/07/09 1,675 1,675 1,666 1,668 2,000
2018/07/06 1,685 1,685 1,665 1,674 4,300
2018/07/05 1,725 1,725 1,684 1,689 7,000
2018/07/04 1,750 1,760 1,739 1,743 2,800
2018/07/03 1,771 1,777 1,759 1,761 3,700
2018/07/02 1,778 1,792 1,773 1,774 2,900
2018/06/29 1,787 1,806 1,778 1,789 4,100
2018/06/28 1,791 1,812 1,791 1,812 2,100
2018/06/27 1,789 1,812 1,789 1,808 2,200
2018/06/26 1,801 1,808 1,793 1,801 1,600
2018/06/25 1,894 1,894 1,793 1,802 2,800
2018/06/22 1,834 1,866 1,834 1,866 1,800
2018/06/21 1,822 1,834 1,801 1,834 4,500
2018/06/20 1,823 1,823 1,772 1,800 5,400
2018/06/19 1,850 1,853 1,823 1,823 2,700
2018/06/18 1,905 1,905 1,846 1,850 4,600
2018/06/15 1,979 1,979 1,881 1,898 12,100
2018/06/14 1,900 1,910 1,874 1,905 15,700
2018/06/13 1,857 1,905 1,857 1,903 20,100
2018/06/12 1,820 1,849 1,820 1,849 12,800
2018/06/11 1,810 1,813 1,799 1,808 1,600
2018/06/08 1,801 1,812 1,801 1,810 6,100
2018/06/07 1,801 1,809 1,800 1,804 3,900
2018/06/06 1,780 1,808 1,776 1,806 6,800
2018/06/05 1,764 1,800 1,758 1,780 3,400
2018/06/04 1,744 1,755 1,720 1,755 2,800
2018/06/01 1,744 1,744 1,733 1,744 2,800
2018/05/31 1,763 1,763 1,743 1,743 2,100
2018/05/30 1,754 1,758 1,722 1,742 3,200
2018/05/29 1,778 1,778 1,761 1,767 2,300
2018/05/28 1,786 1,796 1,773 1,778 1,500
2018/05/25 1,799 1,799 1,788 1,796 5,900
2018/05/24 1,786 1,790 1,784 1,790 2,300
2018/05/23 1,778 1,787 1,778 1,785 1,300
2018/05/22 1,782 1,789 1,777 1,784 1,700
2018/05/21 1,785 1,785 1,775 1,781 2,400
2018/05/18 1,799 1,805 1,786 1,798 4,700
2018/05/17 1,776 1,802 1,773 1,798 5,000
2018/05/16 1,798 1,800 1,775 1,790 6,600
2018/05/15 1,789 1,807 1,761 1,798 9,400
2018/05/14 1,765 1,826 1,749 1,791 13,900
2018/05/11 1,734 1,766 1,730 1,766 3,900
2018/05/10 1,778 1,779 1,760 1,774 1,800
2018/05/09 1,776 1,780 1,760 1,778 3,800
2018/05/08 1,753 1,794 1,730 1,789 8,600
2018/05/07 1,745 1,745 1,725 1,731 3,500
2018/05/02 1,733 1,744 1,723 1,744 4,900
2018/05/01 1,728 1,737 1,724 1,733 2,800
2018/04/27 1,752 1,752 1,715 1,749 7,600
2018/04/26 1,740 1,757 1,740 1,747 3,500
2018/04/25 1,743 1,750 1,726 1,747 10,600
2018/04/24 1,729 1,737 1,717 1,737 4,600
2018/04/23 1,728 1,729 1,711 1,729 6,100
2018/04/20 1,711 1,738 1,711 1,733 3,100
2018/04/19 1,712 1,712 1,703 1,711 1,700
2018/04/18 1,689 1,707 1,686 1,706 4,900
2018/04/17 1,701 1,702 1,680 1,689 8,100
2018/04/16 1,723 1,724 1,707 1,709 2,500
2018/04/13 1,698 1,721 1,698 1,718 4,100
2018/04/12 1,722 1,724 1,703 1,708 7,300
2018/04/11 1,697 1,722 1,692 1,722 6,300
2018/04/10 1,701 1,708 1,691 1,705 6,900
2018/04/09 1,710 1,710 1,690 1,702 7,800
2018/04/06 1,731 1,731 1,711 1,722 5,700
2018/04/05 1,718 1,736 1,708 1,730 6,900
2018/04/04 1,722 1,723 1,713 1,718 4,000
2018/04/03 1,726 1,729 1,713 1,722 8,400
2018/04/02 1,730 1,738 1,725 1,728 11,900
2018/03/30 1,740 1,741 1,726 1,729 5,200
2018/03/29 1,731 1,750 1,725 1,735 7,900
2018/03/28 1,738 1,758 1,709 1,729 27,600
2018/03/27 1,758 1,826 1,758 1,809 22,500
2018/03/26 1,730 1,762 1,706 1,758 24,500
2018/03/23 1,780 1,787 1,728 1,731 30,400
2018/03/22 1,803 1,817 1,795 1,795 10,500
2018/03/20 1,786 1,798 1,782 1,790 10,500
2018/03/19 1,841 1,841 1,770 1,800 30,800
2018/03/16 1,931 1,937 1,832 1,844 99,800
2018/03/15 1,802 2,212 1,790 1,902 258,700
2018/03/14 1,804 1,815 1,798 1,812 3,100
2018/03/13 1,793 1,810 1,790 1,809 4,100
2018/03/12 1,770 1,799 1,770 1,793 4,100
2018/03/09 1,763 1,777 1,761 1,769 4,800
2018/03/08 1,779 1,780 1,765 1,766 4,700
2018/03/07 1,787 1,808 1,778 1,778 2,800
2018/03/06 1,809 1,825 1,783 1,787 4,300
2018/03/05 1,847 1,847 1,787 1,790 4,900
2018/03/02 1,831 1,831 1,801 1,807 8,700
2018/03/01 1,847 1,872 1,847 1,860 6,100
2018/02/28 1,843 1,879 1,843 1,866 6,100
2018/02/27 1,864 1,878 1,864 1,878 5,000
2018/02/26 1,848 1,877 1,848 1,861 4,700
2018/02/23 1,870 1,873 1,840 1,841 5,800
2018/02/22 1,859 1,859 1,835 1,844 4,400
2018/02/21 1,835 1,860 1,822 1,859 8,100
2018/02/20 1,815 1,835 1,809 1,833 3,600
2018/02/19 1,808 1,825 1,807 1,814 4,500
2018/02/16 1,772 1,824 1,772 1,807 5,400
2018/02/15 1,777 1,778 1,761 1,769 4,700
2018/02/14 1,734 1,761 1,734 1,761 13,300
2018/02/13 1,734 1,736 1,702 1,730 14,000
2018/02/09 1,720 1,720 1,649 1,695 11,400
2018/02/08 1,782 1,782 1,722 1,736 10,100
2018/02/07 1,715 1,795 1,683 1,782 36,700
2018/02/06 1,700 1,707 1,629 1,663 22,500
2018/02/05 1,789 1,793 1,760 1,784 12,900
2018/02/02 1,780 1,793 1,774 1,792 7,000
2018/02/01 1,756 1,778 1,756 1,771 7,900
2018/01/31 1,761 1,780 1,751 1,753 18,000
2018/01/30 1,813 1,820 1,760 1,772 38,200
2018/01/29 1,920 2,089 1,794 1,840 74,300
2018/01/26 1,909 1,910 1,895 1,902 6,500
2018/01/25 1,881 1,923 1,871 1,890 15,400
2018/01/24 1,888 1,888 1,869 1,880 4,500
2018/01/23 1,860 1,891 1,860 1,877 6,400
2018/01/22 1,813 1,858 1,813 1,851 9,900
2018/01/19 1,820 1,829 1,812 1,813 1,400
2018/01/18 1,828 1,839 1,810 1,810 7,700
2018/01/17 1,820 1,830 1,815 1,826 2,200
2018/01/16 1,820 1,840 1,820 1,828 7,200
2018/01/15 1,811 1,828 1,811 1,825 4,700
2018/01/12 1,816 1,827 1,786 1,808 7,200
2018/01/11 1,813 1,822 1,808 1,821 5,800
2018/01/10 1,830 1,830 1,808 1,814 5,200
2018/01/09 1,825 1,839 1,813 1,818 7,600
2018/01/05 1,815 1,840 1,815 1,824 7,900
2018/01/04 1,801 1,820 1,801 1,807 12,600

このページの先頭へ