1871 ピーエス・コンストラクション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,522 | 1,559 | 1,517 | 1,555 | 255,800 | 1,555 |
| 2025-05-08 | 1,492 | 1,504 | 1,475 | 1,502 | 132,500 | 1,502 |
| 2025-05-07 | 1,503 | 1,503 | 1,492 | 1,498 | 72,300 | 1,498 |
| 2025-05-02 | 1,517 | 1,526 | 1,496 | 1,507 | 67,700 | 1,507 |
| 2025-05-01 | 1,532 | 1,532 | 1,506 | 1,510 | 100,700 | 1,510 |
| 2025-04-30 | 1,518 | 1,532 | 1,503 | 1,532 | 92,400 | 1,532 |
| 2025-04-28 | 1,516 | 1,524 | 1,510 | 1,511 | 94,300 | 1,511 |
| 2025-04-25 | 1,490 | 1,517 | 1,485 | 1,501 | 91,100 | 1,501 |
| 2025-04-24 | 1,526 | 1,527 | 1,493 | 1,499 | 83,900 | 1,499 |
| 2025-04-23 | 1,493 | 1,522 | 1,484 | 1,522 | 147,400 | 1,522 |
| 2025-04-22 | 1,475 | 1,494 | 1,475 | 1,489 | 67,400 | 1,489 |
| 2025-04-21 | 1,482 | 1,482 | 1,458 | 1,482 | 106,100 | 1,482 |
| 2025-04-18 | 1,429 | 1,478 | 1,429 | 1,472 | 118,900 | 1,472 |
| 2025-04-17 | 1,405 | 1,427 | 1,405 | 1,427 | 62,100 | 1,427 |
| 2025-04-16 | 1,410 | 1,418 | 1,398 | 1,401 | 60,300 | 1,401 |
| 2025-04-15 | 1,414 | 1,414 | 1,396 | 1,400 | 57,400 | 1,400 |
| 2025-04-14 | 1,410 | 1,413 | 1,397 | 1,404 | 74,200 | 1,404 |
| 2025-04-11 | 1,396 | 1,412 | 1,367 | 1,405 | 165,600 | 1,405 |
| 2025-04-10 | 1,435 | 1,435 | 1,394 | 1,419 | 130,800 | 1,419 |
| 2025-04-09 | 1,342 | 1,367 | 1,316 | 1,353 | 154,600 | 1,353 |
| 2025-04-08 | 1,338 | 1,384 | 1,338 | 1,372 | 178,500 | 1,372 |
| 2025-04-07 | 1,235 | 1,304 | 1,217 | 1,266 | 361,300 | 1,266 |
| 2025-04-04 | 1,383 | 1,390 | 1,327 | 1,360 | 256,000 | 1,360 |
| 2025-04-03 | 1,375 | 1,411 | 1,371 | 1,410 | 150,700 | 1,410 |
| 2025-04-02 | 1,465 | 1,465 | 1,422 | 1,445 | 107,000 | 1,445 |
| 2025-04-01 | 1,483 | 1,490 | 1,457 | 1,467 | 149,000 | 1,467 |
| 2025-03-31 | 1,460 | 1,494 | 1,438 | 1,472 | 213,600 | 1,472 |
| 2025-03-28 | 1,461 | 1,499 | 1,456 | 1,489 | 198,500 | 1,489 |
| 2025-03-27 | 1,500 | 1,514 | 1,495 | 1,509 | 162,000 | 1,509 |
| 2025-03-26 | 1,543 | 1,568 | 1,501 | 1,510 | 424,900 | 1,510 |
| 2025-03-25 | 1,466 | 1,471 | 1,451 | 1,464 | 87,200 | 1,464 |
| 2025-03-24 | 1,463 | 1,472 | 1,450 | 1,472 | 86,800 | 1,472 |
| 2025-03-21 | 1,474 | 1,481 | 1,457 | 1,458 | 105,400 | 1,458 |
| 2025-03-19 | 1,443 | 1,466 | 1,443 | 1,463 | 69,200 | 1,463 |
| 2025-03-18 | 1,432 | 1,448 | 1,429 | 1,447 | 71,400 | 1,447 |
| 2025-03-17 | 1,436 | 1,440 | 1,428 | 1,431 | 54,800 | 1,431 |
| 2025-03-14 | 1,429 | 1,440 | 1,423 | 1,433 | 51,000 | 1,433 |
| 2025-03-13 | 1,423 | 1,443 | 1,421 | 1,429 | 62,000 | 1,429 |
| 2025-03-12 | 1,403 | 1,429 | 1,403 | 1,419 | 120,300 | 1,419 |
| 2025-03-11 | 1,420 | 1,424 | 1,395 | 1,411 | 176,100 | 1,411 |
| 2025-03-10 | 1,456 | 1,462 | 1,417 | 1,427 | 158,300 | 1,427 |
| 2025-03-07 | 1,453 | 1,470 | 1,447 | 1,451 | 121,900 | 1,451 |
| 2025-03-06 | 1,478 | 1,479 | 1,440 | 1,455 | 185,200 | 1,455 |
| 2025-03-05 | 1,457 | 1,479 | 1,451 | 1,467 | 176,600 | 1,467 |
| 2025-03-04 | 1,465 | 1,500 | 1,457 | 1,465 | 164,300 | 1,465 |
| 2025-03-03 | 1,448 | 1,493 | 1,428 | 1,485 | 274,200 | 1,485 |
| 2025-02-28 | 1,435 | 1,440 | 1,388 | 1,436 | 916,400 | 1,436 |
| 2025-02-27 | 1,562 | 1,579 | 1,535 | 1,545 | 207,700 | 1,545 |
| 2025-02-26 | 1,523 | 1,552 | 1,512 | 1,542 | 205,200 | 1,542 |
| 2025-02-25 | 1,481 | 1,527 | 1,480 | 1,516 | 96,300 | 1,516 |
| 2025-02-21 | 1,510 | 1,516 | 1,494 | 1,510 | 115,000 | 1,510 |
| 2025-02-20 | 1,512 | 1,528 | 1,485 | 1,510 | 180,600 | 1,510 |
| 2025-02-19 | 1,598 | 1,598 | 1,519 | 1,519 | 207,000 | 1,519 |
| 2025-02-18 | 1,508 | 1,574 | 1,500 | 1,572 | 249,700 | 1,572 |
| 2025-02-17 | 1,503 | 1,530 | 1,488 | 1,496 | 222,300 | 1,496 |
| 2025-02-14 | 1,469 | 1,472 | 1,436 | 1,443 | 97,800 | 1,443 |
| 2025-02-13 | 1,455 | 1,488 | 1,442 | 1,465 | 128,500 | 1,465 |
| 2025-02-12 | 1,440 | 1,470 | 1,437 | 1,440 | 145,000 | 1,440 |
| 2025-02-10 | 1,509 | 1,515 | 1,405 | 1,438 | 553,500 | 1,438 |
| 2025-02-07 | 1,244 | 1,480 | 1,229 | 1,456 | 685,500 | 1,456 |
| 2025-02-06 | 1,230 | 1,250 | 1,226 | 1,244 | 117,700 | 1,244 |
| 2025-02-05 | 1,204 | 1,215 | 1,192 | 1,213 | 127,100 | 1,213 |
| 2025-02-04 | 1,196 | 1,207 | 1,185 | 1,198 | 102,000 | 1,198 |
| 2025-02-03 | 1,190 | 1,207 | 1,172 | 1,179 | 107,900 | 1,179 |
| 2025-01-31 | 1,170 | 1,190 | 1,170 | 1,186 | 47,900 | 1,186 |
| 2025-01-30 | 1,166 | 1,180 | 1,165 | 1,179 | 43,800 | 1,179 |
| 2025-01-29 | 1,171 | 1,176 | 1,170 | 1,171 | 16,800 | 1,171 |
| 2025-01-28 | 1,173 | 1,181 | 1,170 | 1,170 | 27,500 | 1,170 |
| 2025-01-27 | 1,182 | 1,184 | 1,171 | 1,177 | 41,600 | 1,177 |
| 2025-01-24 | 1,170 | 1,181 | 1,170 | 1,175 | 36,600 | 1,175 |
| 2025-01-23 | 1,164 | 1,172 | 1,151 | 1,168 | 68,100 | 1,168 |
| 2025-01-22 | 1,165 | 1,173 | 1,163 | 1,165 | 34,400 | 1,165 |
| 2025-01-21 | 1,168 | 1,168 | 1,158 | 1,165 | 34,200 | 1,165 |
| 2025-01-20 | 1,166 | 1,175 | 1,161 | 1,163 | 47,500 | 1,163 |
| 2025-01-17 | 1,166 | 1,175 | 1,153 | 1,169 | 71,400 | 1,169 |
| 2025-01-16 | 1,194 | 1,198 | 1,164 | 1,166 | 70,900 | 1,166 |
| 2025-01-15 | 1,159 | 1,194 | 1,159 | 1,186 | 87,900 | 1,186 |
| 2025-01-14 | 1,165 | 1,168 | 1,144 | 1,165 | 112,200 | 1,165 |
| 2025-01-10 | 1,151 | 1,168 | 1,150 | 1,165 | 81,500 | 1,165 |
| 2025-01-09 | 1,168 | 1,175 | 1,159 | 1,164 | 85,700 | 1,164 |
| 2025-01-08 | 1,160 | 1,180 | 1,149 | 1,174 | 124,700 | 1,174 |
| 2025-01-07 | 1,163 | 1,175 | 1,141 | 1,148 | 136,700 | 1,148 |
| 2025-01-06 | 1,125 | 1,184 | 1,125 | 1,168 | 223,400 | 1,168 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株