3918 PCIホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 850 | 854 | 833 | 838 | 19,400 | 838 |
| 2025-04-03 | 874 | 883 | 870 | 872 | 13,700 | 872 |
| 2025-04-02 | 901 | 910 | 883 | 885 | 6,500 | 885 |
| 2025-04-01 | 900 | 901 | 900 | 901 | 1,900 | 901 |
| 2025-03-31 | 904 | 905 | 892 | 893 | 8,900 | 893 |
| 2025-03-28 | 935 | 935 | 919 | 919 | 3,600 | 919 |
| 2025-03-27 | 949 | 949 | 947 | 947 | 1,700 | 947 |
| 2025-03-26 | 964 | 965 | 956 | 958 | 7,400 | 958 |
| 2025-03-25 | 947 | 959 | 947 | 959 | 4,500 | 959 |
| 2025-03-24 | 951 | 959 | 941 | 947 | 2,700 | 947 |
| 2025-03-21 | 970 | 976 | 937 | 951 | 21,100 | 951 |
| 2025-03-19 | 963 | 970 | 963 | 965 | 72,400 | 965 |
| 2025-03-18 | 963 | 976 | 958 | 974 | 4,600 | 974 |
| 2025-03-17 | 969 | 984 | 950 | 970 | 3,800 | 970 |
| 2025-03-14 | 974 | 978 | 966 | 978 | 900 | 978 |
| 2025-03-13 | 966 | 981 | 966 | 981 | 2,800 | 981 |
| 2025-03-12 | 960 | 975 | 960 | 966 | 1,700 | 966 |
| 2025-03-11 | 975 | 975 | 952 | 954 | 7,800 | 954 |
| 2025-03-10 | 969 | 981 | 964 | 978 | 7,600 | 978 |
| 2025-03-07 | 966 | 979 | 966 | 970 | 4,400 | 970 |
| 2025-03-06 | 975 | 984 | 975 | 978 | 4,200 | 978 |
| 2025-03-05 | 964 | 1,001 | 964 | 978 | 6,400 | 978 |
| 2025-03-04 | 962 | 1,000 | 962 | 976 | 15,100 | 976 |
| 2025-03-03 | 951 | 1,010 | 951 | 977 | 35,000 | 977 |
| 2025-02-28 | 954 | 974 | 942 | 951 | 16,300 | 951 |
| 2025-02-27 | 915 | 958 | 915 | 958 | 32,800 | 958 |
| 2025-02-26 | 919 | 930 | 890 | 915 | 26,700 | 915 |
| 2025-02-25 | 894 | 914 | 880 | 914 | 10,000 | 914 |
| 2025-02-21 | 868 | 894 | 868 | 894 | 5,900 | 894 |
| 2025-02-20 | 878 | 884 | 871 | 873 | 5,400 | 873 |
| 2025-02-19 | 891 | 896 | 882 | 882 | 4,100 | 882 |
| 2025-02-18 | 880 | 892 | 880 | 882 | 5,600 | 882 |
| 2025-02-17 | 897 | 897 | 886 | 886 | 6,900 | 886 |
| 2025-02-14 | 900 | 900 | 885 | 885 | 3,800 | 885 |
| 2025-02-13 | 900 | 914 | 885 | 903 | 31,100 | 903 |
| 2025-02-12 | 864 | 877 | 864 | 870 | 13,100 | 870 |
| 2025-02-10 | 846 | 860 | 846 | 859 | 14,000 | 859 |
| 2025-02-07 | 841 | 853 | 841 | 848 | 2,200 | 848 |
| 2025-02-06 | 848 | 855 | 847 | 847 | 3,300 | 847 |
| 2025-02-05 | 845 | 853 | 845 | 847 | 2,000 | 847 |
| 2025-02-04 | 848 | 851 | 842 | 844 | 6,700 | 844 |
| 2025-02-03 | 845 | 847 | 840 | 843 | 4,900 | 843 |
| 2025-01-31 | 845 | 854 | 843 | 844 | 19,300 | 844 |
| 2025-01-30 | 871 | 874 | 830 | 830 | 97,300 | 830 |
| 2025-01-29 | 876 | 884 | 871 | 877 | 9,100 | 877 |
| 2025-01-28 | 879 | 887 | 876 | 885 | 3,900 | 885 |
| 2025-01-27 | 890 | 890 | 877 | 880 | 8,300 | 880 |
| 2025-01-24 | 861 | 875 | 861 | 875 | 6,700 | 875 |
| 2025-01-23 | 872 | 876 | 858 | 861 | 10,000 | 861 |
| 2025-01-22 | 867 | 875 | 863 | 870 | 5,200 | 870 |
| 2025-01-21 | 864 | 868 | 861 | 867 | 3,700 | 867 |
| 2025-01-20 | 855 | 864 | 854 | 862 | 4,900 | 862 |
| 2025-01-17 | 853 | 861 | 849 | 858 | 11,800 | 858 |
| 2025-01-16 | 874 | 874 | 860 | 862 | 10,900 | 862 |
| 2025-01-15 | 866 | 875 | 864 | 867 | 5,100 | 867 |
| 2025-01-14 | 870 | 876 | 861 | 869 | 16,500 | 869 |
| 2025-01-10 | 872 | 879 | 870 | 879 | 5,000 | 879 |
| 2025-01-09 | 882 | 882 | 871 | 872 | 5,000 | 872 |
| 2025-01-08 | 875 | 883 | 875 | 879 | 5,900 | 879 |
| 2025-01-07 | 872 | 892 | 865 | 883 | 14,900 | 883 |
| 2025-01-06 | 885 | 886 | 868 | 868 | 11,800 | 868 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-03-29]1株→2株