3918 PCIホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 885 | 888 | 863 | 863 | 48,000 | 863 |
| 2024-12-25 | 849 | 878 | 848 | 875 | 32,900 | 875 |
| 2024-12-24 | 837 | 854 | 835 | 849 | 63,200 | 849 |
| 2024-12-23 | 859 | 859 | 832 | 844 | 40,600 | 844 |
| 2024-12-20 | 885 | 885 | 859 | 859 | 29,100 | 859 |
| 2024-12-19 | 886 | 892 | 885 | 888 | 25,600 | 888 |
| 2024-12-18 | 886 | 893 | 883 | 890 | 11,600 | 890 |
| 2024-12-17 | 896 | 896 | 884 | 889 | 9,300 | 889 |
| 2024-12-16 | 917 | 917 | 888 | 896 | 31,400 | 896 |
| 2024-12-13 | 924 | 927 | 915 | 921 | 6,500 | 921 |
| 2024-12-12 | 938 | 939 | 923 | 924 | 9,000 | 924 |
| 2024-12-11 | 937 | 945 | 932 | 938 | 3,600 | 938 |
| 2024-12-10 | 954 | 954 | 937 | 937 | 4,400 | 937 |
| 2024-12-09 | 933 | 960 | 933 | 958 | 17,500 | 958 |
| 2024-12-06 | 940 | 940 | 930 | 936 | 3,400 | 936 |
| 2024-12-05 | 937 | 945 | 934 | 938 | 4,600 | 938 |
| 2024-12-04 | 947 | 950 | 938 | 938 | 6,000 | 938 |
| 2024-12-03 | 945 | 957 | 944 | 947 | 11,400 | 947 |
| 2024-12-02 | 950 | 950 | 938 | 938 | 12,400 | 938 |
| 2024-11-29 | 961 | 970 | 947 | 947 | 6,500 | 947 |
| 2024-11-28 | 935 | 984 | 935 | 965 | 21,100 | 965 |
| 2024-11-27 | 949 | 956 | 942 | 943 | 6,500 | 943 |
| 2024-11-26 | 987 | 987 | 948 | 948 | 15,100 | 948 |
| 2024-11-25 | 962 | 975 | 958 | 975 | 10,400 | 975 |
| 2024-11-22 | 956 | 972 | 956 | 965 | 3,300 | 965 |
| 2024-11-21 | 939 | 956 | 935 | 956 | 7,500 | 956 |
| 2024-11-20 | 931 | 942 | 931 | 940 | 4,600 | 940 |
| 2024-11-19 | 930 | 939 | 930 | 939 | 2,500 | 939 |
| 2024-11-18 | 930 | 950 | 930 | 936 | 5,400 | 936 |
| 2024-11-15 | 960 | 960 | 933 | 936 | 48,000 | 936 |
| 2024-11-14 | 980 | 985 | 962 | 982 | 10,000 | 982 |
| 2024-11-13 | 974 | 990 | 974 | 982 | 2,000 | 982 |
| 2024-11-12 | 978 | 992 | 975 | 984 | 5,100 | 984 |
| 2024-11-11 | 971 | 979 | 955 | 979 | 8,400 | 979 |
| 2024-11-08 | 958 | 970 | 958 | 966 | 8,300 | 966 |
| 2024-11-07 | 956 | 968 | 955 | 966 | 10,300 | 966 |
| 2024-11-06 | 951 | 969 | 951 | 965 | 7,800 | 965 |
| 2024-11-05 | 951 | 961 | 951 | 953 | 3,400 | 953 |
| 2024-11-01 | 963 | 963 | 947 | 948 | 5,700 | 948 |
| 2024-10-31 | 945 | 963 | 942 | 963 | 11,600 | 963 |
| 2024-10-30 | 945 | 954 | 939 | 946 | 52,700 | 946 |
| 2024-10-29 | 939 | 953 | 939 | 948 | 2,700 | 948 |
| 2024-10-28 | 957 | 957 | 938 | 946 | 23,500 | 946 |
| 2024-10-25 | 960 | 960 | 930 | 939 | 11,300 | 939 |
| 2024-10-24 | 952 | 960 | 943 | 952 | 19,900 | 952 |
| 2024-10-23 | 993 | 996 | 960 | 960 | 29,100 | 960 |
| 2024-10-22 | 997 | 1,003 | 984 | 990 | 13,300 | 990 |
| 2024-10-21 | 985 | 1,004 | 985 | 1,003 | 13,300 | 1,003 |
| 2024-10-18 | 985 | 995 | 985 | 995 | 6,300 | 995 |
| 2024-10-17 | 987 | 987 | 982 | 985 | 7,900 | 985 |
| 2024-10-16 | 1,009 | 1,017 | 982 | 984 | 20,900 | 984 |
| 2024-10-15 | 1,018 | 1,018 | 1,007 | 1,010 | 15,200 | 1,010 |
| 2024-10-11 | 1,005 | 1,019 | 1,005 | 1,018 | 9,100 | 1,018 |
| 2024-10-10 | 1,012 | 1,018 | 1,011 | 1,013 | 12,600 | 1,013 |
| 2024-10-09 | 997 | 1,016 | 996 | 1,013 | 15,700 | 1,013 |
| 2024-10-08 | 996 | 999 | 989 | 991 | 10,500 | 991 |
| 2024-10-07 | 1,001 | 1,007 | 995 | 1,005 | 12,400 | 1,005 |
| 2024-10-04 | 1,004 | 1,010 | 992 | 992 | 13,000 | 992 |
| 2024-10-03 | 1,041 | 1,041 | 1,001 | 1,002 | 25,800 | 1,002 |
| 2024-10-02 | 1,050 | 1,055 | 1,041 | 1,041 | 31,100 | 1,041 |
| 2024-10-01 | 1,043 | 1,055 | 1,043 | 1,050 | 14,100 | 1,050 |
| 2024-09-30 | 1,006 | 1,046 | 1,006 | 1,043 | 45,400 | 1,043 |
| 2024-09-27 | 1,014 | 1,038 | 1,010 | 1,036 | 32,500 | 1,036 |
| 2024-09-26 | 1,028 | 1,054 | 1,018 | 1,043 | 57,600 | 1,043 |
| 2024-09-25 | 1,023 | 1,025 | 1,006 | 1,015 | 78,400 | 1,015 |
| 2024-09-24 | 1,009 | 1,058 | 1,009 | 1,053 | 116,900 | 1,053 |
| 2024-09-20 | 1,012 | 1,024 | 988 | 988 | 51,500 | 988 |
| 2024-09-19 | 1,100 | 1,119 | 974 | 1,000 | 133,700 | 1,000 |
| 2024-09-18 | 1,135 | 1,144 | 1,127 | 1,130 | 246,100 | 1,130 |
| 2024-09-17 | 1,114 | 1,129 | 1,114 | 1,129 | 122,900 | 1,129 |
| 2024-09-13 | 1,110 | 1,121 | 1,109 | 1,120 | 34,600 | 1,120 |
| 2024-09-12 | 1,110 | 1,119 | 1,105 | 1,110 | 48,200 | 1,110 |
| 2024-09-11 | 1,114 | 1,115 | 1,108 | 1,110 | 131,300 | 1,110 |
| 2024-09-10 | 1,108 | 1,116 | 1,108 | 1,112 | 69,300 | 1,112 |
| 2024-09-09 | 1,101 | 1,107 | 1,099 | 1,102 | 131,700 | 1,102 |
| 2024-09-06 | 1,109 | 1,109 | 1,104 | 1,105 | 152,600 | 1,105 |
| 2024-09-05 | 1,109 | 1,116 | 1,106 | 1,106 | 77,400 | 1,106 |
| 2024-09-04 | 1,112 | 1,114 | 1,104 | 1,105 | 120,200 | 1,105 |
| 2024-09-03 | 1,117 | 1,120 | 1,113 | 1,114 | 57,100 | 1,114 |
| 2024-09-02 | 1,123 | 1,123 | 1,117 | 1,119 | 52,300 | 1,119 |
| 2024-08-30 | 1,110 | 1,120 | 1,108 | 1,116 | 54,500 | 1,116 |
| 2024-08-29 | 1,105 | 1,112 | 1,103 | 1,108 | 72,800 | 1,108 |
| 2024-08-28 | 1,104 | 1,108 | 1,103 | 1,103 | 34,500 | 1,103 |
| 2024-08-27 | 1,105 | 1,107 | 1,103 | 1,103 | 53,800 | 1,103 |
| 2024-08-26 | 1,107 | 1,110 | 1,103 | 1,104 | 30,700 | 1,104 |
| 2024-08-23 | 1,102 | 1,107 | 1,102 | 1,106 | 50,500 | 1,106 |
| 2024-08-22 | 1,103 | 1,104 | 1,101 | 1,103 | 49,300 | 1,103 |
| 2024-08-21 | 1,102 | 1,106 | 1,101 | 1,103 | 31,300 | 1,103 |
| 2024-08-20 | 1,107 | 1,109 | 1,103 | 1,103 | 84,100 | 1,103 |
| 2024-08-19 | 1,113 | 1,119 | 1,104 | 1,104 | 85,500 | 1,104 |
| 2024-08-16 | 1,101 | 1,124 | 1,096 | 1,113 | 231,900 | 1,113 |
| 2024-08-15 | 1,093 | 1,101 | 1,091 | 1,095 | 257,000 | 1,095 |
| 2024-08-14 | 1,091 | 1,100 | 1,080 | 1,094 | 627,000 | 1,094 |
| 2024-08-13 | 1,031 | 1,031 | 1,031 | 1,031 | 12,500 | 1,031 |
| 2024-08-09 | 867 | 949 | 860 | 881 | 80,000 | 881 |
| 2024-08-08 | 840 | 868 | 838 | 849 | 45,100 | 849 |
| 2024-08-07 | 823 | 867 | 820 | 844 | 63,800 | 844 |
| 2024-08-06 | 820 | 839 | 814 | 829 | 85,100 | 829 |
| 2024-08-05 | 907 | 907 | 768 | 775 | 146,900 | 775 |
| 2024-08-02 | 940 | 940 | 916 | 918 | 62,400 | 918 |
| 2024-08-01 | 956 | 959 | 942 | 943 | 24,100 | 943 |
| 2024-07-31 | 955 | 960 | 946 | 960 | 21,500 | 960 |
| 2024-07-30 | 967 | 967 | 945 | 945 | 85,500 | 945 |
| 2024-07-29 | 967 | 968 | 963 | 963 | 9,700 | 963 |
| 2024-07-26 | 953 | 964 | 953 | 960 | 31,600 | 960 |
| 2024-07-25 | 962 | 967 | 950 | 961 | 40,300 | 961 |
| 2024-07-24 | 973 | 973 | 961 | 962 | 16,600 | 962 |
| 2024-07-23 | 975 | 977 | 967 | 969 | 16,800 | 969 |
| 2024-07-22 | 970 | 977 | 965 | 972 | 14,900 | 972 |
| 2024-07-19 | 973 | 974 | 963 | 970 | 12,000 | 970 |
| 2024-07-18 | 972 | 976 | 968 | 969 | 19,400 | 969 |
| 2024-07-17 | 970 | 975 | 970 | 972 | 10,000 | 972 |
| 2024-07-16 | 968 | 971 | 963 | 968 | 6,900 | 968 |
| 2024-07-12 | 957 | 968 | 957 | 968 | 18,000 | 968 |
| 2024-07-11 | 967 | 967 | 958 | 965 | 21,300 | 965 |
| 2024-07-10 | 970 | 970 | 957 | 957 | 25,000 | 957 |
| 2024-07-09 | 969 | 975 | 967 | 970 | 11,700 | 970 |
| 2024-07-08 | 974 | 974 | 967 | 968 | 17,600 | 968 |
| 2024-07-05 | 980 | 980 | 966 | 971 | 30,100 | 971 |
| 2024-07-04 | 970 | 977 | 967 | 974 | 23,500 | 974 |
| 2024-07-03 | 974 | 976 | 966 | 967 | 15,300 | 967 |
| 2024-07-02 | 970 | 972 | 963 | 970 | 7,300 | 970 |
| 2024-07-01 | 974 | 974 | 957 | 970 | 27,800 | 970 |
| 2024-06-28 | 967 | 968 | 960 | 967 | 5,500 | 967 |
| 2024-06-27 | 980 | 983 | 959 | 960 | 44,500 | 960 |
| 2024-06-26 | 987 | 987 | 973 | 980 | 30,800 | 980 |
| 2024-06-25 | 965 | 972 | 963 | 972 | 12,600 | 972 |
| 2024-06-24 | 961 | 968 | 960 | 965 | 13,700 | 965 |
| 2024-06-21 | 957 | 960 | 955 | 957 | 5,800 | 957 |
| 2024-06-20 | 960 | 961 | 952 | 953 | 11,500 | 953 |
| 2024-06-19 | 956 | 965 | 956 | 961 | 11,600 | 961 |
| 2024-06-18 | 972 | 973 | 953 | 953 | 32,600 | 953 |
| 2024-06-17 | 970 | 970 | 952 | 967 | 17,200 | 967 |
| 2024-06-14 | 952 | 964 | 952 | 964 | 9,600 | 964 |
| 2024-06-13 | 972 | 972 | 955 | 955 | 11,100 | 955 |
| 2024-06-12 | 972 | 975 | 963 | 972 | 11,000 | 972 |
| 2024-06-11 | 976 | 976 | 962 | 964 | 9,600 | 964 |
| 2024-06-10 | 965 | 974 | 961 | 973 | 16,300 | 973 |
| 2024-06-07 | 948 | 966 | 948 | 955 | 10,700 | 955 |
| 2024-06-06 | 964 | 969 | 952 | 957 | 22,100 | 957 |
| 2024-06-05 | 944 | 958 | 942 | 949 | 15,800 | 949 |
| 2024-06-04 | 944 | 950 | 944 | 945 | 6,400 | 945 |
| 2024-06-03 | 945 | 950 | 945 | 945 | 10,600 | 945 |
| 2024-05-31 | 935 | 954 | 935 | 945 | 31,600 | 945 |
| 2024-05-30 | 930 | 942 | 927 | 941 | 40,200 | 941 |
| 2024-05-29 | 931 | 935 | 928 | 931 | 39,300 | 931 |
| 2024-05-28 | 931 | 935 | 931 | 931 | 11,100 | 931 |
| 2024-05-27 | 943 | 943 | 929 | 931 | 17,700 | 931 |
| 2024-05-24 | 929 | 938 | 928 | 937 | 14,400 | 937 |
| 2024-05-23 | 934 | 935 | 930 | 931 | 17,000 | 931 |
| 2024-05-22 | 934 | 936 | 932 | 933 | 17,100 | 933 |
| 2024-05-21 | 940 | 945 | 934 | 934 | 12,300 | 934 |
| 2024-05-20 | 934 | 942 | 933 | 942 | 17,100 | 942 |
| 2024-05-17 | 928 | 940 | 926 | 934 | 25,200 | 934 |
| 2024-05-16 | 935 | 935 | 924 | 927 | 32,300 | 927 |
| 2024-05-15 | 936 | 941 | 930 | 933 | 23,600 | 933 |
| 2024-05-14 | 945 | 946 | 933 | 935 | 22,600 | 935 |
| 2024-05-13 | 931 | 940 | 929 | 935 | 26,000 | 935 |
| 2024-05-10 | 951 | 957 | 933 | 933 | 39,200 | 933 |
| 2024-05-09 | 937 | 958 | 932 | 936 | 28,900 | 936 |
| 2024-05-08 | 942 | 945 | 938 | 938 | 6,900 | 938 |
| 2024-05-07 | 935 | 948 | 935 | 942 | 8,400 | 942 |
| 2024-05-02 | 942 | 942 | 927 | 936 | 19,600 | 936 |
| 2024-05-01 | 944 | 945 | 933 | 933 | 4,900 | 933 |
| 2024-04-30 | 931 | 946 | 931 | 944 | 13,500 | 944 |
| 2024-04-26 | 944 | 944 | 927 | 929 | 71,200 | 929 |
| 2024-04-25 | 940 | 945 | 938 | 940 | 15,200 | 940 |
| 2024-04-24 | 954 | 954 | 943 | 943 | 15,700 | 943 |
| 2024-04-23 | 944 | 953 | 942 | 948 | 15,400 | 948 |
| 2024-04-22 | 927 | 945 | 927 | 936 | 14,800 | 936 |
| 2024-04-19 | 940 | 940 | 922 | 927 | 24,400 | 927 |
| 2024-04-18 | 942 | 949 | 940 | 940 | 17,100 | 940 |
| 2024-04-17 | 966 | 966 | 940 | 940 | 30,800 | 940 |
| 2024-04-16 | 962 | 972 | 955 | 965 | 45,100 | 965 |
| 2024-04-15 | 968 | 970 | 955 | 961 | 44,000 | 961 |
| 2024-04-12 | 952 | 972 | 951 | 971 | 45,800 | 971 |
| 2024-04-11 | 942 | 955 | 941 | 951 | 28,100 | 951 |
| 2024-04-10 | 946 | 955 | 945 | 945 | 13,300 | 945 |
| 2024-04-09 | 937 | 941 | 935 | 938 | 19,100 | 938 |
| 2024-04-08 | 936 | 940 | 927 | 936 | 27,700 | 936 |
| 2024-04-05 | 925 | 930 | 919 | 925 | 24,900 | 925 |
| 2024-04-04 | 928 | 929 | 920 | 929 | 29,900 | 929 |
| 2024-04-03 | 925 | 929 | 920 | 928 | 20,300 | 928 |
| 2024-04-02 | 955 | 960 | 924 | 929 | 85,400 | 929 |
| 2024-04-01 | 965 | 965 | 944 | 951 | 22,500 | 951 |
| 2024-03-29 | 943 | 968 | 943 | 963 | 40,700 | 963 |
| 2024-03-28 | 948 | 953 | 940 | 943 | 42,100 | 943 |
| 2024-03-27 | 966 | 968 | 959 | 964 | 29,500 | 964 |
| 2024-03-26 | 959 | 965 | 952 | 956 | 39,400 | 956 |
| 2024-03-25 | 960 | 967 | 948 | 961 | 40,200 | 961 |
| 2024-03-22 | 952 | 960 | 944 | 960 | 23,800 | 960 |
| 2024-03-21 | 965 | 965 | 948 | 948 | 34,800 | 948 |
| 2024-03-19 | 935 | 954 | 933 | 948 | 28,200 | 948 |
| 2024-03-18 | 939 | 939 | 932 | 935 | 22,700 | 935 |
| 2024-03-15 | 930 | 933 | 924 | 933 | 32,200 | 933 |
| 2024-03-14 | 928 | 932 | 922 | 931 | 14,300 | 931 |
| 2024-03-13 | 940 | 946 | 922 | 925 | 38,200 | 925 |
| 2024-03-12 | 923 | 933 | 918 | 929 | 33,700 | 929 |
| 2024-03-11 | 940 | 940 | 922 | 926 | 97,800 | 926 |
| 2024-03-08 | 940 | 951 | 938 | 942 | 38,300 | 942 |
| 2024-03-07 | 949 | 952 | 940 | 941 | 47,700 | 941 |
| 2024-03-06 | 938 | 951 | 938 | 946 | 26,200 | 946 |
| 2024-03-05 | 944 | 944 | 936 | 941 | 20,800 | 941 |
| 2024-03-04 | 940 | 945 | 934 | 943 | 30,500 | 943 |
| 2024-03-01 | 940 | 940 | 932 | 937 | 33,000 | 937 |
| 2024-02-29 | 952 | 953 | 934 | 934 | 90,300 | 934 |
| 2024-02-28 | 956 | 960 | 952 | 952 | 18,400 | 952 |
| 2024-02-27 | 950 | 955 | 948 | 955 | 15,600 | 955 |
| 2024-02-26 | 959 | 959 | 947 | 947 | 41,000 | 947 |
| 2024-02-22 | 948 | 970 | 943 | 953 | 85,400 | 953 |
| 2024-02-21 | 943 | 943 | 933 | 941 | 36,100 | 941 |
| 2024-02-20 | 950 | 950 | 941 | 941 | 28,200 | 941 |
| 2024-02-19 | 935 | 943 | 932 | 943 | 28,500 | 943 |
| 2024-02-16 | 925 | 938 | 924 | 931 | 44,100 | 931 |
| 2024-02-15 | 937 | 945 | 918 | 925 | 81,300 | 925 |
| 2024-02-14 | 957 | 957 | 936 | 937 | 65,300 | 937 |
| 2024-02-13 | 966 | 966 | 950 | 961 | 81,300 | 961 |
| 2024-02-09 | 967 | 977 | 959 | 959 | 46,400 | 959 |
| 2024-02-08 | 980 | 980 | 941 | 968 | 152,100 | 968 |
| 2024-02-07 | 1,014 | 1,019 | 1,009 | 1,014 | 41,600 | 1,014 |
| 2024-02-06 | 1,018 | 1,019 | 1,010 | 1,011 | 13,900 | 1,011 |
| 2024-02-05 | 1,020 | 1,020 | 1,009 | 1,018 | 30,000 | 1,018 |
| 2024-02-02 | 1,005 | 1,021 | 1,002 | 1,009 | 33,300 | 1,009 |
| 2024-02-01 | 1,015 | 1,021 | 1,003 | 1,004 | 23,900 | 1,004 |
| 2024-01-31 | 1,005 | 1,024 | 1,005 | 1,020 | 34,400 | 1,020 |
| 2024-01-30 | 1,027 | 1,030 | 1,001 | 1,001 | 101,900 | 1,001 |
| 2024-01-29 | 1,013 | 1,025 | 1,010 | 1,025 | 22,400 | 1,025 |
| 2024-01-26 | 1,017 | 1,017 | 1,008 | 1,008 | 27,900 | 1,008 |
| 2024-01-25 | 1,009 | 1,016 | 1,006 | 1,016 | 27,900 | 1,016 |
| 2024-01-24 | 1,008 | 1,012 | 1,004 | 1,007 | 20,200 | 1,007 |
| 2024-01-23 | 1,007 | 1,013 | 1,000 | 1,002 | 30,200 | 1,002 |
| 2024-01-22 | 992 | 1,006 | 992 | 1,003 | 26,700 | 1,003 |
| 2024-01-19 | 996 | 999 | 989 | 990 | 52,800 | 990 |
| 2024-01-18 | 999 | 1,001 | 997 | 999 | 18,200 | 999 |
| 2024-01-17 | 1,001 | 1,013 | 999 | 999 | 30,700 | 999 |
| 2024-01-16 | 1,009 | 1,010 | 997 | 1,001 | 42,200 | 1,001 |
| 2024-01-15 | 1,000 | 1,010 | 998 | 1,010 | 26,200 | 1,010 |
| 2024-01-12 | 1,007 | 1,008 | 997 | 1,003 | 58,700 | 1,003 |
| 2024-01-11 | 1,015 | 1,016 | 1,009 | 1,013 | 18,000 | 1,013 |
| 2024-01-10 | 1,020 | 1,022 | 1,011 | 1,011 | 27,400 | 1,011 |
| 2024-01-09 | 1,014 | 1,023 | 1,009 | 1,020 | 28,100 | 1,020 |
| 2024-01-05 | 1,024 | 1,024 | 1,008 | 1,008 | 23,500 | 1,008 |
| 2024-01-04 | 1,000 | 1,024 | 999 | 1,024 | 49,600 | 1,024 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-03-29]1株→2株