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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,813 | 1,817 | 1,778 | 1,791 | 18,300 |
| 2025/06/12 | 1,806 | 1,823 | 1,806 | 1,813 | 9,700 |
| 2025/06/11 | 1,805 | 1,814 | 1,791 | 1,807 | 8,900 |
| 2025/06/10 | 1,822 | 1,824 | 1,794 | 1,795 | 15,400 |
| 2025/06/09 | 1,835 | 1,841 | 1,824 | 1,828 | 14,700 |
| 2025/06/06 | 1,836 | 1,837 | 1,814 | 1,829 | 30,600 |
| 2025/06/05 | 1,801 | 1,813 | 1,797 | 1,807 | 14,200 |
| 2025/06/04 | 1,772 | 1,809 | 1,772 | 1,804 | 18,100 |
| 2025/06/03 | 1,795 | 1,816 | 1,782 | 1,784 | 22,100 |
| 2025/06/02 | 1,766 | 1,788 | 1,766 | 1,788 | 9,900 |
| 2025/05/30 | 1,772 | 1,781 | 1,767 | 1,771 | 19,200 |
| 2025/05/29 | 1,771 | 1,782 | 1,764 | 1,780 | 24,300 |
| 2025/05/28 | 1,772 | 1,785 | 1,769 | 1,769 | 21,400 |
| 2025/05/27 | 1,777 | 1,782 | 1,770 | 1,770 | 11,300 |
| 2025/05/26 | 1,781 | 1,787 | 1,777 | 1,777 | 8,700 |
| 2025/05/23 | 1,784 | 1,795 | 1,775 | 1,781 | 13,700 |
| 2025/05/22 | 1,764 | 1,783 | 1,764 | 1,775 | 12,800 |
| 2025/05/21 | 1,770 | 1,778 | 1,758 | 1,776 | 16,700 |
| 2025/05/20 | 1,800 | 1,810 | 1,765 | 1,765 | 26,900 |
| 2025/05/19 | 1,801 | 1,805 | 1,783 | 1,796 | 24,500 |
| 2025/05/16 | 1,830 | 1,830 | 1,795 | 1,800 | 22,900 |
| 2025/05/15 | 1,818 | 1,838 | 1,818 | 1,818 | 11,300 |
| 2025/05/14 | 1,838 | 1,838 | 1,811 | 1,826 | 14,500 |
| 2025/05/13 | 1,850 | 1,858 | 1,833 | 1,838 | 16,900 |
| 2025/05/12 | 1,831 | 1,850 | 1,817 | 1,848 | 17,000 |
| 2025/05/09 | 1,818 | 1,860 | 1,806 | 1,829 | 60,400 |
| 2025/05/08 | 1,840 | 1,840 | 1,799 | 1,825 | 36,500 |
| 2025/05/07 | 1,810 | 1,878 | 1,808 | 1,834 | 75,100 |
| 2025/05/02 | 1,828 | 1,828 | 1,788 | 1,811 | 17,000 |
| 2025/05/01 | 1,840 | 1,840 | 1,808 | 1,810 | 22,900 |
| 2025/04/30 | 1,837 | 1,837 | 1,786 | 1,835 | 35,000 |
| 2025/04/28 | 1,800 | 1,837 | 1,769 | 1,819 | 108,300 |
| 2025/04/25 | 1,857 | 1,865 | 1,802 | 1,835 | 67,700 |
| 2025/04/24 | 1,851 | 1,855 | 1,834 | 1,849 | 21,900 |
| 2025/04/23 | 1,850 | 1,850 | 1,828 | 1,844 | 26,900 |
| 2025/04/22 | 1,839 | 1,848 | 1,821 | 1,828 | 15,600 |
| 2025/04/21 | 1,788 | 1,827 | 1,788 | 1,818 | 25,500 |
| 2025/04/18 | 1,759 | 1,787 | 1,755 | 1,787 | 15,500 |
| 2025/04/17 | 1,705 | 1,745 | 1,705 | 1,744 | 16,700 |
| 2025/04/16 | 1,727 | 1,727 | 1,704 | 1,705 | 20,200 |
| 2025/04/15 | 1,717 | 1,739 | 1,717 | 1,722 | 9,500 |
| 2025/04/14 | 1,732 | 1,736 | 1,717 | 1,724 | 11,700 |
| 2025/04/11 | 1,700 | 1,732 | 1,672 | 1,732 | 30,700 |
| 2025/04/10 | 1,725 | 1,738 | 1,689 | 1,731 | 26,400 |
| 2025/04/09 | 1,660 | 1,678 | 1,628 | 1,645 | 68,100 |
| 2025/04/08 | 1,682 | 1,718 | 1,649 | 1,684 | 48,500 |
| 2025/04/07 | 1,558 | 1,718 | 1,524 | 1,642 | 64,500 |
| 2025/04/04 | 1,674 | 1,707 | 1,661 | 1,703 | 64,500 |
| 2025/04/03 | 1,684 | 1,717 | 1,673 | 1,714 | 45,700 |
| 2025/04/02 | 1,780 | 1,780 | 1,754 | 1,766 | 25,800 |
| 2025/04/01 | 1,754 | 1,814 | 1,754 | 1,763 | 28,100 |
| 2025/03/31 | 1,810 | 1,813 | 1,754 | 1,754 | 48,500 |
| 2025/03/28 | 1,823 | 1,853 | 1,806 | 1,838 | 91,700 |
| 2025/03/27 | 1,865 | 1,908 | 1,865 | 1,908 | 166,000 |
| 2025/03/26 | 1,886 | 1,903 | 1,877 | 1,896 | 92,600 |
| 2025/03/25 | 1,864 | 1,884 | 1,862 | 1,884 | 60,600 |
| 2025/03/24 | 1,894 | 1,902 | 1,866 | 1,866 | 87,600 |
| 2025/03/21 | 1,901 | 1,917 | 1,887 | 1,888 | 88,700 |
| 2025/03/19 | 1,890 | 1,916 | 1,890 | 1,905 | 39,300 |
| 2025/03/18 | 1,885 | 1,902 | 1,884 | 1,891 | 42,000 |
| 2025/03/17 | 1,906 | 1,906 | 1,884 | 1,884 | 52,900 |
| 2025/03/14 | 1,864 | 1,893 | 1,860 | 1,881 | 59,800 |
| 2025/03/13 | 1,876 | 1,895 | 1,867 | 1,895 | 31,700 |
| 2025/03/12 | 1,857 | 1,879 | 1,857 | 1,872 | 29,200 |
| 2025/03/11 | 1,860 | 1,861 | 1,830 | 1,856 | 39,200 |
| 2025/03/10 | 1,892 | 1,892 | 1,864 | 1,872 | 28,400 |
| 2025/03/07 | 1,888 | 1,909 | 1,876 | 1,878 | 28,400 |
| 2025/03/06 | 1,929 | 1,940 | 1,900 | 1,901 | 34,500 |
| 2025/03/05 | 1,873 | 1,931 | 1,873 | 1,920 | 35,600 |
| 2025/03/04 | 1,840 | 1,883 | 1,830 | 1,867 | 29,600 |
| 2025/03/03 | 1,867 | 1,873 | 1,841 | 1,849 | 30,100 |
| 2025/02/28 | 1,855 | 1,869 | 1,834 | 1,834 | 37,000 |
| 2025/02/27 | 1,898 | 1,898 | 1,867 | 1,869 | 37,000 |
| 2025/02/26 | 1,905 | 1,906 | 1,877 | 1,890 | 30,800 |
| 2025/02/25 | 1,909 | 1,919 | 1,897 | 1,907 | 27,800 |
| 2025/02/21 | 1,968 | 1,968 | 1,913 | 1,913 | 34,200 |
| 2025/02/20 | 1,935 | 1,971 | 1,927 | 1,952 | 32,600 |
| 2025/02/19 | 1,928 | 1,945 | 1,927 | 1,927 | 17,700 |
| 2025/02/18 | 1,934 | 1,945 | 1,925 | 1,928 | 23,600 |
| 2025/02/17 | 1,982 | 1,991 | 1,945 | 1,945 | 20,800 |
| 2025/02/14 | 2,013 | 2,013 | 1,962 | 1,962 | 23,800 |
| 2025/02/13 | 1,962 | 2,005 | 1,962 | 1,998 | 16,300 |
| 2025/02/12 | 1,967 | 1,978 | 1,953 | 1,961 | 14,700 |
| 2025/02/10 | 1,963 | 1,974 | 1,938 | 1,944 | 16,100 |
| 2025/02/07 | 1,979 | 1,985 | 1,951 | 1,962 | 10,800 |
| 2025/02/06 | 1,958 | 1,975 | 1,942 | 1,966 | 8,700 |
| 2025/02/05 | 1,949 | 1,983 | 1,936 | 1,958 | 20,000 |
| 2025/02/04 | 1,931 | 1,949 | 1,911 | 1,911 | 13,600 |
| 2025/02/03 | 1,963 | 1,963 | 1,896 | 1,901 | 48,700 |
| 2025/01/31 | 2,021 | 2,021 | 1,963 | 1,965 | 31,100 |
| 2025/01/30 | 1,974 | 2,021 | 1,928 | 2,021 | 82,700 |
| 2025/01/29 | 2,050 | 2,083 | 2,042 | 2,070 | 53,800 |
| 2025/01/28 | 1,998 | 2,048 | 1,994 | 2,041 | 32,600 |
| 2025/01/27 | 2,001 | 2,015 | 1,968 | 1,995 | 21,400 |
| 2025/01/24 | 1,948 | 1,998 | 1,926 | 1,980 | 26,700 |
| 2025/01/23 | 1,971 | 1,971 | 1,929 | 1,935 | 22,600 |
| 2025/01/22 | 1,953 | 1,964 | 1,929 | 1,954 | 27,500 |
| 2025/01/21 | 1,960 | 1,961 | 1,939 | 1,953 | 17,400 |
| 2025/01/20 | 1,959 | 1,980 | 1,958 | 1,965 | 13,200 |
| 2025/01/17 | 2,043 | 2,043 | 1,962 | 1,962 | 20,000 |
| 2025/01/16 | 1,995 | 2,070 | 1,995 | 2,037 | 20,700 |
| 2025/01/15 | 1,969 | 2,004 | 1,969 | 1,984 | 20,600 |
| 2025/01/14 | 1,998 | 2,003 | 1,949 | 1,969 | 25,200 |
| 2025/01/10 | 2,024 | 2,037 | 1,990 | 1,998 | 19,500 |
| 2025/01/09 | 2,002 | 2,023 | 1,988 | 2,002 | 24,700 |
| 2025/01/08 | 2,056 | 2,057 | 1,995 | 1,998 | 49,900 |
| 2025/01/07 | 2,137 | 2,137 | 2,075 | 2,075 | 14,000 |
| 2025/01/06 | 2,160 | 2,179 | 2,100 | 2,105 | 20,400 |