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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
