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
2026/03/11 1,870 1,879 1,838 1,838 124,600
2026/03/10 1,902 1,902 1,866 1,870 53,300
2026/03/09 1,851 1,890 1,846 1,883 67,500
2026/03/06 1,883 1,896 1,874 1,891 28,900
2026/03/05 1,907 1,913 1,886 1,895 38,000
2026/03/04 1,898 1,898 1,845 1,858 82,000
2026/03/03 1,940 1,940 1,913 1,913 40,800
2026/03/02 1,960 1,965 1,930 1,938 44,300
2026/02/27 1,959 1,969 1,951 1,969 34,000
2026/02/26 1,960 1,976 1,900 1,960 161,200
2026/02/25 1,960 1,960 1,936 1,940 37,500
2026/02/24 1,940 1,956 1,935 1,951 27,400
2026/02/20 1,938 1,945 1,929 1,939 24,200
2026/02/19 1,951 1,957 1,938 1,948 17,800
2026/02/18 1,942 1,947 1,938 1,942 12,600
2026/02/17 1,930 1,948 1,922 1,941 31,600
2026/02/16 1,926 1,936 1,921 1,930 22,400
2026/02/13 1,945 1,949 1,922 1,926 36,000
2026/02/12 1,955 1,961 1,941 1,956 41,600
2026/02/10 1,940 1,968 1,928 1,954 26,300
2026/02/09 1,950 1,951 1,925 1,937 40,700
2026/02/06 1,927 1,945 1,915 1,934 43,300
2026/02/05 1,939 1,958 1,938 1,945 28,800
2026/02/04 1,952 1,960 1,936 1,949 42,100
2026/02/03 1,938 1,960 1,927 1,951 24,200
2026/02/02 1,961 1,973 1,932 1,939 40,300
2026/01/30 1,945 1,950 1,916 1,943 28,400
2026/01/29 1,930 1,944 1,905 1,913 32,000
2026/01/28 1,950 1,952 1,932 1,932 19,200
2026/01/27 1,964 1,966 1,938 1,948 23,000
2026/01/26 1,980 1,980 1,951 1,958 28,300
2026/01/23 1,991 2,009 1,978 1,980 29,700
2026/01/22 1,959 1,992 1,959 1,984 23,100
2026/01/21 1,966 1,966 1,934 1,943 56,600
2026/01/20 1,993 1,995 1,969 1,972 26,400
2026/01/19 1,999 1,999 1,982 1,989 17,200
2026/01/16 1,980 1,993 1,970 1,989 21,100
2026/01/15 1,975 1,979 1,969 1,972 27,600
2026/01/14 1,971 1,979 1,965 1,979 15,800
2026/01/13 1,975 1,975 1,959 1,965 24,300
2026/01/09 1,950 1,961 1,950 1,953 14,700
2026/01/08 1,938 1,950 1,935 1,939 15,100
2026/01/07 1,930 1,950 1,920 1,938 15,700
2026/01/06 1,917 1,930 1,908 1,930 18,300
2026/01/05 1,930 1,933 1,901 1,906 24,900

このページの先頭へ