1871 ピーエス・コンストラクション(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 994 | 996 | 986 | 986 | 52,700 | 986 |
| 2024-07-25 | 998 | 1,000 | 991 | 991 | 74,400 | 991 |
| 2024-07-24 | 1,021 | 1,023 | 1,006 | 1,006 | 60,300 | 1,006 |
| 2024-07-23 | 1,029 | 1,032 | 1,021 | 1,026 | 55,100 | 1,026 |
| 2024-07-22 | 1,036 | 1,036 | 1,023 | 1,029 | 69,100 | 1,029 |
| 2024-07-19 | 1,026 | 1,036 | 1,021 | 1,036 | 59,900 | 1,036 |
| 2024-07-18 | 1,025 | 1,041 | 1,022 | 1,032 | 63,600 | 1,032 |
| 2024-07-17 | 1,025 | 1,038 | 1,022 | 1,038 | 71,200 | 1,038 |
| 2024-07-16 | 1,010 | 1,026 | 1,006 | 1,026 | 90,800 | 1,026 |
| 2024-07-12 | 999 | 1,012 | 998 | 1,003 | 144,600 | 1,003 |
| 2024-07-11 | 1,006 | 1,008 | 1,002 | 1,008 | 72,200 | 1,008 |
| 2024-07-10 | 1,001 | 1,007 | 998 | 1,004 | 69,600 | 1,004 |
| 2024-07-09 | 1,001 | 1,012 | 994 | 1,001 | 100,200 | 1,001 |
| 2024-07-08 | 1,008 | 1,013 | 999 | 1,003 | 73,300 | 1,003 |
| 2024-07-05 | 1,020 | 1,023 | 1,013 | 1,013 | 96,700 | 1,013 |
| 2024-07-04 | 1,010 | 1,020 | 1,010 | 1,020 | 114,100 | 1,020 |
| 2024-07-03 | 1,007 | 1,019 | 1,007 | 1,013 | 90,000 | 1,013 |
| 2024-07-02 | 1,013 | 1,019 | 1,011 | 1,018 | 77,400 | 1,018 |
| 2024-07-01 | 1,010 | 1,019 | 1,009 | 1,013 | 83,700 | 1,013 |
| 2024-06-28 | 1,003 | 1,006 | 999 | 1,001 | 76,700 | 1,001 |
| 2024-06-27 | 992 | 1,008 | 992 | 1,003 | 73,600 | 1,003 |
| 2024-06-26 | 990 | 998 | 982 | 998 | 117,800 | 998 |
| 2024-06-25 | 982 | 995 | 980 | 989 | 176,800 | 989 |
| 2024-06-24 | 985 | 994 | 978 | 980 | 202,500 | 980 |
| 2024-06-21 | 986 | 990 | 980 | 982 | 140,400 | 982 |
| 2024-06-20 | 992 | 993 | 976 | 985 | 124,700 | 985 |
| 2024-06-19 | 1,001 | 1,007 | 998 | 998 | 51,800 | 998 |
| 2024-06-18 | 989 | 1,004 | 989 | 1,003 | 41,600 | 1,003 |
| 2024-06-17 | 985 | 986 | 968 | 985 | 96,100 | 985 |
| 2024-06-14 | 980 | 990 | 977 | 989 | 98,400 | 989 |
| 2024-06-13 | 1,005 | 1,007 | 983 | 983 | 51,800 | 983 |
| 2024-06-12 | 999 | 1,009 | 999 | 1,005 | 48,200 | 1,005 |
| 2024-06-11 | 1,014 | 1,014 | 1,004 | 1,005 | 36,600 | 1,005 |
| 2024-06-10 | 1,000 | 1,013 | 1,000 | 1,013 | 74,800 | 1,013 |
| 2024-06-07 | 1,005 | 1,006 | 997 | 1,000 | 92,700 | 1,000 |
| 2024-06-06 | 1,012 | 1,017 | 1,004 | 1,007 | 51,700 | 1,007 |
| 2024-06-05 | 1,012 | 1,020 | 1,010 | 1,012 | 51,300 | 1,012 |
| 2024-06-04 | 1,020 | 1,020 | 1,011 | 1,015 | 49,300 | 1,015 |
| 2024-06-03 | 1,025 | 1,032 | 1,023 | 1,027 | 34,400 | 1,027 |
| 2024-05-31 | 1,015 | 1,025 | 1,011 | 1,024 | 59,800 | 1,024 |
| 2024-05-30 | 1,011 | 1,015 | 1,004 | 1,015 | 49,100 | 1,015 |
| 2024-05-29 | 1,033 | 1,038 | 1,013 | 1,013 | 34,600 | 1,013 |
| 2024-05-28 | 1,040 | 1,044 | 1,033 | 1,033 | 30,600 | 1,033 |
| 2024-05-27 | 1,034 | 1,049 | 1,034 | 1,040 | 63,200 | 1,040 |
| 2024-05-24 | 1,012 | 1,027 | 1,011 | 1,027 | 36,400 | 1,027 |
| 2024-05-23 | 1,021 | 1,026 | 1,010 | 1,024 | 35,400 | 1,024 |
| 2024-05-22 | 1,027 | 1,038 | 1,022 | 1,026 | 38,400 | 1,026 |
| 2024-05-21 | 1,023 | 1,032 | 1,022 | 1,027 | 42,300 | 1,027 |
| 2024-05-20 | 1,014 | 1,034 | 1,014 | 1,023 | 62,800 | 1,023 |
| 2024-05-17 | 1,005 | 1,016 | 1,001 | 1,010 | 27,400 | 1,010 |
| 2024-05-16 | 1,018 | 1,018 | 1,000 | 1,005 | 44,400 | 1,005 |
| 2024-05-15 | 1,019 | 1,021 | 997 | 1,018 | 64,700 | 1,018 |
| 2024-05-14 | 1,020 | 1,036 | 996 | 1,005 | 92,800 | 1,005 |
| 2024-05-13 | 999 | 1,000 | 988 | 991 | 53,300 | 991 |
| 2024-05-10 | 1,003 | 1,009 | 997 | 1,005 | 26,500 | 1,005 |
| 2024-05-09 | 1,012 | 1,015 | 1,003 | 1,010 | 25,400 | 1,010 |
| 2024-05-08 | 1,000 | 1,023 | 998 | 1,018 | 68,700 | 1,018 |
| 2024-05-07 | 989 | 1,012 | 982 | 1,005 | 70,800 | 1,005 |
| 2024-05-02 | 990 | 992 | 981 | 981 | 19,100 | 981 |
| 2024-05-01 | 988 | 992 | 985 | 992 | 16,600 | 992 |
| 2024-04-30 | 984 | 998 | 981 | 996 | 27,600 | 996 |
| 2024-04-26 | 978 | 987 | 972 | 984 | 24,400 | 984 |
| 2024-04-25 | 982 | 988 | 978 | 982 | 34,800 | 982 |
| 2024-04-24 | 986 | 992 | 984 | 986 | 23,700 | 986 |
| 2024-04-23 | 977 | 989 | 977 | 985 | 21,700 | 985 |
| 2024-04-22 | 977 | 982 | 969 | 977 | 32,900 | 977 |
| 2024-04-19 | 980 | 984 | 958 | 967 | 52,400 | 967 |
| 2024-04-18 | 973 | 986 | 971 | 985 | 22,000 | 985 |
| 2024-04-17 | 995 | 995 | 970 | 973 | 51,000 | 973 |
| 2024-04-16 | 1,010 | 1,010 | 987 | 989 | 55,700 | 989 |
| 2024-04-15 | 1,005 | 1,022 | 1,005 | 1,017 | 23,100 | 1,017 |
| 2024-04-12 | 1,025 | 1,029 | 1,014 | 1,014 | 31,900 | 1,014 |
| 2024-04-11 | 1,010 | 1,022 | 1,004 | 1,022 | 41,700 | 1,022 |
| 2024-04-10 | 1,018 | 1,019 | 1,013 | 1,013 | 19,100 | 1,013 |
| 2024-04-09 | 1,010 | 1,020 | 1,008 | 1,018 | 23,100 | 1,018 |
| 2024-04-08 | 1,010 | 1,015 | 1,002 | 1,006 | 20,300 | 1,006 |
| 2024-04-05 | 1,015 | 1,016 | 998 | 1,005 | 42,600 | 1,005 |
| 2024-04-04 | 1,021 | 1,030 | 1,016 | 1,021 | 40,900 | 1,021 |
| 2024-04-03 | 1,005 | 1,029 | 1,003 | 1,021 | 73,700 | 1,021 |
| 2024-04-02 | 1,022 | 1,026 | 1,005 | 1,009 | 60,400 | 1,009 |
| 2024-04-01 | 1,060 | 1,060 | 1,017 | 1,023 | 83,800 | 1,023 |
| 2024-03-29 | 1,045 | 1,064 | 1,045 | 1,060 | 50,600 | 1,060 |
| 2024-03-28 | 1,059 | 1,059 | 1,039 | 1,045 | 68,200 | 1,045 |
| 2024-03-27 | 1,058 | 1,072 | 1,058 | 1,067 | 66,700 | 1,067 |
| 2024-03-26 | 1,055 | 1,064 | 1,054 | 1,056 | 30,100 | 1,056 |
| 2024-03-25 | 1,069 | 1,075 | 1,053 | 1,057 | 65,400 | 1,057 |
| 2024-03-22 | 1,040 | 1,063 | 1,040 | 1,063 | 174,200 | 1,063 |
| 2024-03-21 | 1,075 | 1,075 | 1,064 | 1,070 | 48,100 | 1,070 |
| 2024-03-19 | 1,050 | 1,069 | 1,050 | 1,069 | 45,600 | 1,069 |
| 2024-03-18 | 1,047 | 1,058 | 1,047 | 1,053 | 35,800 | 1,053 |
| 2024-03-15 | 1,043 | 1,050 | 1,038 | 1,044 | 47,900 | 1,044 |
| 2024-03-14 | 1,033 | 1,046 | 1,033 | 1,041 | 34,300 | 1,041 |
| 2024-03-13 | 1,060 | 1,060 | 1,025 | 1,032 | 63,100 | 1,032 |
| 2024-03-12 | 1,040 | 1,051 | 1,029 | 1,047 | 48,500 | 1,047 |
| 2024-03-11 | 1,070 | 1,078 | 1,044 | 1,054 | 89,700 | 1,054 |
| 2024-03-08 | 1,062 | 1,095 | 1,062 | 1,084 | 98,900 | 1,084 |
| 2024-03-07 | 1,070 | 1,082 | 1,064 | 1,068 | 65,200 | 1,068 |
| 2024-03-06 | 1,048 | 1,068 | 1,048 | 1,065 | 76,300 | 1,065 |
| 2024-03-05 | 1,033 | 1,054 | 1,033 | 1,048 | 56,700 | 1,048 |
| 2024-03-04 | 1,045 | 1,046 | 1,028 | 1,033 | 76,500 | 1,033 |
| 2024-03-01 | 1,050 | 1,064 | 1,043 | 1,047 | 58,500 | 1,047 |
| 2024-02-29 | 1,048 | 1,058 | 1,043 | 1,043 | 41,500 | 1,043 |
| 2024-02-28 | 1,047 | 1,055 | 1,043 | 1,053 | 53,500 | 1,053 |
| 2024-02-27 | 1,038 | 1,049 | 1,037 | 1,037 | 52,700 | 1,037 |
| 2024-02-26 | 1,051 | 1,054 | 1,037 | 1,039 | 66,600 | 1,039 |
| 2024-02-22 | 1,044 | 1,059 | 1,044 | 1,053 | 36,900 | 1,053 |
| 2024-02-21 | 1,060 | 1,063 | 1,044 | 1,044 | 43,100 | 1,044 |
| 2024-02-20 | 1,057 | 1,066 | 1,050 | 1,052 | 61,600 | 1,052 |
| 2024-02-19 | 1,023 | 1,061 | 1,021 | 1,057 | 76,900 | 1,057 |
| 2024-02-16 | 1,030 | 1,046 | 1,029 | 1,030 | 117,500 | 1,030 |
| 2024-02-15 | 1,052 | 1,064 | 1,017 | 1,031 | 113,300 | 1,031 |
| 2024-02-14 | 1,074 | 1,085 | 1,041 | 1,052 | 199,300 | 1,052 |
| 2024-02-13 | 1,040 | 1,091 | 1,029 | 1,088 | 253,000 | 1,088 |
| 2024-02-09 | 1,000 | 1,038 | 990 | 1,034 | 264,500 | 1,034 |
| 2024-02-08 | 1,013 | 1,014 | 994 | 1,000 | 200,100 | 1,000 |
| 2024-02-07 | 989 | 1,013 | 989 | 1,008 | 141,500 | 1,008 |
| 2024-02-06 | 986 | 999 | 982 | 993 | 120,000 | 993 |
| 2024-02-05 | 979 | 983 | 974 | 977 | 61,500 | 977 |
| 2024-02-02 | 966 | 974 | 956 | 973 | 84,300 | 973 |
| 2024-02-01 | 947 | 968 | 947 | 966 | 143,100 | 966 |
| 2024-01-31 | 936 | 950 | 934 | 950 | 96,000 | 950 |
| 2024-01-30 | 945 | 945 | 936 | 940 | 88,200 | 940 |
| 2024-01-29 | 932 | 946 | 932 | 942 | 62,900 | 942 |
| 2024-01-26 | 929 | 934 | 926 | 931 | 49,700 | 931 |
| 2024-01-25 | 920 | 934 | 920 | 932 | 92,800 | 932 |
| 2024-01-24 | 923 | 923 | 919 | 920 | 38,600 | 920 |
| 2024-01-23 | 922 | 927 | 918 | 924 | 70,500 | 924 |
| 2024-01-22 | 924 | 926 | 919 | 921 | 45,500 | 921 |
| 2024-01-19 | 920 | 924 | 918 | 919 | 67,400 | 919 |
| 2024-01-18 | 915 | 925 | 915 | 919 | 75,300 | 919 |
| 2024-01-17 | 922 | 927 | 915 | 915 | 97,000 | 915 |
| 2024-01-16 | 926 | 927 | 920 | 923 | 70,000 | 923 |
| 2024-01-15 | 919 | 937 | 919 | 928 | 159,300 | 928 |
| 2024-01-12 | 925 | 926 | 919 | 919 | 97,400 | 919 |
| 2024-01-11 | 927 | 929 | 919 | 925 | 154,600 | 925 |
| 2024-01-10 | 920 | 934 | 913 | 915 | 102,200 | 915 |
| 2024-01-09 | 895 | 920 | 895 | 920 | 142,800 | 920 |
| 2024-01-05 | 904 | 909 | 893 | 893 | 112,800 | 893 |
| 2024-01-04 | 950 | 950 | 889 | 894 | 367,000 | 894 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-10-01]1株→10株
