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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 1,220 | 1,220 | 1,216 | 1,216 | 400 | 1,216 |
| 2025-12-09 | 1,226 | 1,226 | 1,218 | 1,220 | 1,100 | 1,220 |
| 2025-12-08 | 1,221 | 1,238 | 1,221 | 1,238 | 2,900 | 1,238 |
| 2025-12-05 | 1,217 | 1,220 | 1,211 | 1,211 | 7,800 | 1,211 |
| 2025-12-04 | 1,237 | 1,237 | 1,215 | 1,217 | 4,600 | 1,217 |
| 2025-12-03 | 1,223 | 1,225 | 1,221 | 1,221 | 2,100 | 1,221 |
| 2025-12-02 | 1,234 | 1,252 | 1,223 | 1,223 | 6,400 | 1,223 |
| 2025-12-01 | 1,269 | 1,269 | 1,246 | 1,252 | 7,400 | 1,252 |
| 2025-11-28 | 1,270 | 1,270 | 1,228 | 1,254 | 16,300 | 1,254 |
| 2025-11-27 | 1,228 | 1,270 | 1,213 | 1,269 | 28,800 | 1,269 |
| 2025-11-26 | 1,210 | 1,210 | 1,180 | 1,208 | 8,500 | 1,208 |
| 2025-11-25 | 1,176 | 1,203 | 1,176 | 1,199 | 10,900 | 1,199 |
| 2025-11-21 | 1,184 | 1,208 | 1,176 | 1,176 | 8,000 | 1,176 |
| 2025-11-20 | 1,185 | 1,215 | 1,185 | 1,197 | 9,300 | 1,197 |
| 2025-11-19 | 1,183 | 1,195 | 1,176 | 1,187 | 8,500 | 1,187 |
| 2025-11-18 | 1,210 | 1,212 | 1,176 | 1,189 | 14,100 | 1,189 |
| 2025-11-17 | 1,227 | 1,227 | 1,201 | 1,209 | 4,200 | 1,209 |
| 2025-11-14 | 1,196 | 1,238 | 1,158 | 1,210 | 26,500 | 1,210 |
| 2025-11-13 | 1,244 | 1,249 | 1,236 | 1,243 | 14,000 | 1,243 |
| 2025-11-12 | 1,244 | 1,248 | 1,240 | 1,241 | 5,100 | 1,241 |
| 2025-11-11 | 1,238 | 1,244 | 1,237 | 1,239 | 4,700 | 1,239 |
| 2025-11-10 | 1,242 | 1,242 | 1,220 | 1,229 | 4,900 | 1,229 |
| 2025-11-07 | 1,213 | 1,213 | 1,213 | 1,213 | 300 | 1,213 |
| 2025-11-06 | 1,236 | 1,236 | 1,212 | 1,213 | 700 | 1,213 |
| 2025-11-05 | 1,229 | 1,232 | 1,192 | 1,210 | 14,100 | 1,210 |
| 2025-11-04 | 1,231 | 1,244 | 1,220 | 1,233 | 14,200 | 1,233 |
| 2025-10-31 | 1,223 | 1,223 | 1,203 | 1,203 | 2,800 | 1,203 |
| 2025-10-30 | 1,219 | 1,219 | 1,199 | 1,199 | 2,700 | 1,199 |
| 2025-10-29 | 1,230 | 1,230 | 1,198 | 1,198 | 21,200 | 1,198 |
| 2025-10-28 | 1,260 | 1,260 | 1,230 | 1,230 | 11,200 | 1,230 |
| 2025-10-27 | 1,251 | 1,257 | 1,224 | 1,257 | 8,100 | 1,257 |
| 2025-10-24 | 1,270 | 1,270 | 1,237 | 1,250 | 6,300 | 1,250 |
| 2025-10-23 | 1,230 | 1,268 | 1,222 | 1,255 | 21,500 | 1,255 |
| 2025-10-22 | 1,231 | 1,231 | 1,210 | 1,219 | 6,600 | 1,219 |
| 2025-10-21 | 1,214 | 1,223 | 1,200 | 1,223 | 5,400 | 1,223 |
| 2025-10-20 | 1,193 | 1,223 | 1,189 | 1,207 | 7,400 | 1,207 |
| 2025-10-17 | 1,195 | 1,195 | 1,185 | 1,189 | 5,300 | 1,189 |
| 2025-10-16 | 1,229 | 1,229 | 1,204 | 1,206 | 3,600 | 1,206 |
| 2025-10-15 | 1,176 | 1,236 | 1,176 | 1,228 | 4,700 | 1,228 |
| 2025-10-14 | 1,174 | 1,190 | 1,174 | 1,180 | 14,000 | 1,180 |
| 2025-10-10 | 1,248 | 1,248 | 1,200 | 1,201 | 13,100 | 1,201 |
| 2025-10-09 | 1,238 | 1,249 | 1,236 | 1,237 | 9,900 | 1,237 |
| 2025-10-08 | 1,246 | 1,246 | 1,227 | 1,238 | 6,800 | 1,238 |
| 2025-10-07 | 1,262 | 1,270 | 1,230 | 1,237 | 24,300 | 1,237 |
| 2025-10-06 | 1,229 | 1,270 | 1,204 | 1,252 | 24,600 | 1,252 |
| 2025-10-03 | 1,188 | 1,203 | 1,188 | 1,190 | 6,300 | 1,190 |
| 2025-10-02 | 1,210 | 1,213 | 1,191 | 1,191 | 4,800 | 1,191 |
| 2025-10-01 | 1,222 | 1,225 | 1,190 | 1,190 | 13,100 | 1,190 |
| 2025-09-30 | 1,259 | 1,265 | 1,236 | 1,236 | 18,000 | 1,236 |
| 2025-09-29 | 1,309 | 1,309 | 1,258 | 1,258 | 10,400 | 1,258 |
| 2025-09-26 | 1,294 | 1,311 | 1,294 | 1,311 | 13,800 | 1,311 |
| 2025-09-25 | 1,311 | 1,311 | 1,289 | 1,294 | 11,700 | 1,294 |
| 2025-09-24 | 1,296 | 1,326 | 1,275 | 1,316 | 37,700 | 1,316 |
| 2025-09-22 | 1,276 | 1,296 | 1,276 | 1,290 | 16,500 | 1,290 |
| 2025-09-19 | 1,250 | 1,279 | 1,250 | 1,274 | 39,700 | 1,274 |
| 2025-09-18 | 1,251 | 1,258 | 1,243 | 1,250 | 7,900 | 1,250 |
| 2025-09-17 | 1,257 | 1,257 | 1,236 | 1,251 | 14,000 | 1,251 |
| 2025-09-16 | 1,234 | 1,260 | 1,234 | 1,247 | 15,500 | 1,247 |
| 2025-09-12 | 1,246 | 1,246 | 1,233 | 1,233 | 6,000 | 1,233 |
| 2025-09-11 | 1,232 | 1,250 | 1,231 | 1,234 | 5,900 | 1,234 |
| 2025-09-10 | 1,222 | 1,249 | 1,220 | 1,249 | 14,100 | 1,249 |
| 2025-09-09 | 1,249 | 1,252 | 1,225 | 1,229 | 19,000 | 1,229 |
| 2025-09-08 | 1,240 | 1,263 | 1,240 | 1,259 | 21,600 | 1,259 |
| 2025-09-05 | 1,221 | 1,237 | 1,221 | 1,237 | 26,300 | 1,237 |
| 2025-09-04 | 1,229 | 1,229 | 1,217 | 1,218 | 12,000 | 1,218 |
| 2025-09-03 | 1,213 | 1,229 | 1,213 | 1,228 | 25,700 | 1,228 |
| 2025-09-02 | 1,212 | 1,212 | 1,200 | 1,200 | 3,100 | 1,200 |
| 2025-09-01 | 1,200 | 1,212 | 1,200 | 1,206 | 24,200 | 1,206 |
| 2025-08-29 | 1,214 | 1,214 | 1,195 | 1,208 | 7,400 | 1,208 |
| 2025-08-28 | 1,196 | 1,208 | 1,193 | 1,208 | 18,000 | 1,208 |
| 2025-08-27 | 1,186 | 1,201 | 1,177 | 1,200 | 23,000 | 1,200 |
| 2025-08-26 | 1,188 | 1,188 | 1,175 | 1,186 | 10,400 | 1,186 |
| 2025-08-25 | 1,163 | 1,180 | 1,163 | 1,180 | 10,900 | 1,180 |
| 2025-08-22 | 1,158 | 1,181 | 1,154 | 1,154 | 14,700 | 1,154 |
| 2025-08-21 | 1,152 | 1,168 | 1,152 | 1,153 | 10,000 | 1,153 |
| 2025-08-20 | 1,146 | 1,150 | 1,140 | 1,150 | 2,200 | 1,150 |
| 2025-08-19 | 1,141 | 1,153 | 1,137 | 1,138 | 17,500 | 1,138 |
| 2025-08-18 | 1,128 | 1,157 | 1,128 | 1,155 | 27,400 | 1,155 |
| 2025-08-15 | 1,144 | 1,144 | 1,116 | 1,127 | 8,000 | 1,127 |
| 2025-08-14 | 1,137 | 1,137 | 1,116 | 1,122 | 24,300 | 1,122 |
| 2025-08-13 | 1,138 | 1,147 | 1,135 | 1,142 | 10,400 | 1,142 |
| 2025-08-12 | 1,146 | 1,160 | 1,130 | 1,136 | 63,000 | 1,136 |
| 2025-08-08 | 1,181 | 1,181 | 1,151 | 1,155 | 40,200 | 1,155 |
| 2025-08-07 | 1,163 | 1,187 | 1,150 | 1,181 | 17,200 | 1,181 |
| 2025-08-06 | 1,166 | 1,175 | 1,155 | 1,175 | 10,700 | 1,175 |
| 2025-08-05 | 1,158 | 1,164 | 1,140 | 1,160 | 21,500 | 1,160 |
| 2025-08-04 | 1,139 | 1,162 | 1,139 | 1,158 | 10,100 | 1,158 |
| 2025-08-01 | 1,130 | 1,147 | 1,130 | 1,147 | 2,300 | 1,147 |
| 2025-07-31 | 1,137 | 1,147 | 1,127 | 1,147 | 18,600 | 1,147 |
| 2025-07-30 | 1,106 | 1,137 | 1,106 | 1,137 | 12,900 | 1,137 |
| 2025-07-29 | 1,103 | 1,120 | 1,101 | 1,112 | 11,300 | 1,112 |
| 2025-07-28 | 1,121 | 1,121 | 1,106 | 1,108 | 9,700 | 1,108 |
| 2025-07-25 | 1,112 | 1,114 | 1,108 | 1,114 | 3,900 | 1,114 |
| 2025-07-24 | 1,097 | 1,116 | 1,097 | 1,113 | 26,800 | 1,113 |
| 2025-07-23 | 1,097 | 1,097 | 1,085 | 1,092 | 18,200 | 1,092 |
| 2025-07-22 | 1,086 | 1,089 | 1,078 | 1,088 | 10,000 | 1,088 |
| 2025-07-18 | 1,099 | 1,099 | 1,073 | 1,090 | 9,300 | 1,090 |
| 2025-07-17 | 1,091 | 1,097 | 1,073 | 1,097 | 8,900 | 1,097 |
| 2025-07-16 | 1,070 | 1,097 | 1,070 | 1,091 | 9,800 | 1,091 |
| 2025-07-15 | 1,091 | 1,094 | 1,069 | 1,083 | 13,900 | 1,083 |
| 2025-07-14 | 1,089 | 1,089 | 1,074 | 1,089 | 6,900 | 1,089 |
| 2025-07-11 | 1,102 | 1,107 | 1,082 | 1,096 | 9,000 | 1,096 |
| 2025-07-10 | 1,097 | 1,107 | 1,093 | 1,106 | 8,500 | 1,106 |
| 2025-07-09 | 1,053 | 1,103 | 1,053 | 1,097 | 16,600 | 1,097 |
| 2025-07-08 | 1,057 | 1,066 | 1,034 | 1,036 | 15,800 | 1,036 |
| 2025-07-07 | 1,082 | 1,091 | 1,025 | 1,049 | 44,100 | 1,049 |
| 2025-07-04 | 1,078 | 1,095 | 1,070 | 1,073 | 24,200 | 1,073 |
| 2025-07-03 | 1,089 | 1,110 | 1,076 | 1,078 | 9,700 | 1,078 |
| 2025-07-02 | 1,125 | 1,125 | 1,065 | 1,086 | 35,900 | 1,086 |
| 2025-07-01 | 1,133 | 1,147 | 1,133 | 1,134 | 3,200 | 1,134 |
| 2025-06-30 | 1,153 | 1,157 | 1,133 | 1,147 | 17,200 | 1,147 |
| 2025-06-27 | 1,164 | 1,168 | 1,135 | 1,135 | 18,100 | 1,135 |
| 2025-06-26 | 1,134 | 1,164 | 1,120 | 1,161 | 89,000 | 1,161 |
| 2025-06-25 | 1,098 | 1,120 | 1,087 | 1,119 | 23,500 | 1,119 |
| 2025-06-24 | 1,097 | 1,106 | 1,086 | 1,097 | 28,900 | 1,097 |
| 2025-06-23 | 1,082 | 1,114 | 1,077 | 1,099 | 14,400 | 1,099 |
| 2025-06-20 | 1,112 | 1,116 | 1,082 | 1,082 | 12,900 | 1,082 |
| 2025-06-19 | 1,136 | 1,136 | 1,110 | 1,111 | 16,600 | 1,111 |
| 2025-06-18 | 1,098 | 1,137 | 1,098 | 1,135 | 51,500 | 1,135 |
| 2025-06-17 | 1,092 | 1,099 | 1,086 | 1,099 | 8,800 | 1,099 |
| 2025-06-16 | 1,087 | 1,090 | 1,077 | 1,077 | 8,200 | 1,077 |
| 2025-06-13 | 1,095 | 1,104 | 1,071 | 1,072 | 12,600 | 1,072 |
| 2025-06-12 | 1,090 | 1,109 | 1,090 | 1,097 | 20,600 | 1,097 |
| 2025-06-11 | 1,082 | 1,099 | 1,082 | 1,093 | 9,300 | 1,093 |
| 2025-06-10 | 1,085 | 1,097 | 1,081 | 1,088 | 11,200 | 1,088 |
| 2025-06-09 | 1,089 | 1,098 | 1,086 | 1,086 | 4,300 | 1,086 |
| 2025-06-06 | 1,093 | 1,093 | 1,084 | 1,091 | 4,800 | 1,091 |
| 2025-06-05 | 1,103 | 1,106 | 1,093 | 1,095 | 19,100 | 1,095 |
| 2025-06-04 | 1,090 | 1,104 | 1,090 | 1,100 | 15,800 | 1,100 |
| 2025-06-03 | 1,074 | 1,100 | 1,074 | 1,099 | 13,600 | 1,099 |
| 2025-06-02 | 1,078 | 1,092 | 1,064 | 1,081 | 20,000 | 1,081 |
| 2025-05-30 | 1,087 | 1,088 | 1,078 | 1,078 | 10,200 | 1,078 |
| 2025-05-29 | 1,086 | 1,090 | 1,082 | 1,087 | 14,800 | 1,087 |
| 2025-05-28 | 1,069 | 1,081 | 1,060 | 1,064 | 14,100 | 1,064 |
| 2025-05-27 | 1,073 | 1,082 | 1,057 | 1,057 | 13,600 | 1,057 |
| 2025-05-26 | 1,064 | 1,088 | 1,064 | 1,077 | 36,300 | 1,077 |
| 2025-05-23 | 1,080 | 1,080 | 1,060 | 1,060 | 16,400 | 1,060 |
| 2025-05-22 | 1,081 | 1,085 | 1,069 | 1,079 | 9,700 | 1,079 |
| 2025-05-21 | 1,118 | 1,118 | 1,089 | 1,093 | 22,300 | 1,093 |
| 2025-05-20 | 1,096 | 1,130 | 1,088 | 1,125 | 28,500 | 1,125 |
| 2025-05-19 | 1,086 | 1,109 | 1,084 | 1,109 | 22,700 | 1,109 |
| 2025-05-16 | 1,113 | 1,113 | 1,084 | 1,086 | 23,700 | 1,086 |
| 2025-05-15 | 1,070 | 1,113 | 1,052 | 1,113 | 115,900 | 1,113 |
| 2025-05-14 | 1,083 | 1,083 | 1,083 | 1,083 | 31,400 | 1,083 |
| 2025-05-13 | 937 | 949 | 922 | 933 | 30,700 | 933 |
| 2025-05-12 | 884 | 940 | 883 | 917 | 50,200 | 917 |
| 2025-05-09 | 880 | 887 | 876 | 878 | 3,600 | 878 |
| 2025-05-08 | 872 | 882 | 872 | 882 | 1,800 | 882 |
| 2025-05-07 | 885 | 885 | 870 | 871 | 4,100 | 871 |
| 2025-05-02 | 860 | 878 | 860 | 878 | 1,300 | 878 |
| 2025-05-01 | 866 | 868 | 860 | 860 | 2,700 | 860 |
| 2025-04-30 | 872 | 878 | 861 | 865 | 2,000 | 865 |
| 2025-04-28 | 893 | 893 | 878 | 879 | 7,800 | 879 |
| 2025-04-25 | 839 | 885 | 839 | 885 | 25,900 | 885 |
| 2025-04-24 | 842 | 846 | 837 | 838 | 7,700 | 838 |
| 2025-04-23 | 835 | 842 | 835 | 838 | 7,400 | 838 |
| 2025-04-22 | 833 | 834 | 830 | 834 | 7,500 | 834 |
| 2025-04-21 | 835 | 853 | 833 | 833 | 1,400 | 833 |
| 2025-04-18 | 846 | 846 | 835 | 835 | 2,900 | 835 |
| 2025-04-17 | 833 | 837 | 833 | 837 | 600 | 837 |
| 2025-04-16 | 850 | 850 | 832 | 832 | 4,300 | 832 |
| 2025-04-15 | 831 | 846 | 831 | 839 | 3,900 | 839 |
| 2025-04-14 | 830 | 844 | 830 | 830 | 3,700 | 830 |
| 2025-04-11 | 814 | 828 | 811 | 821 | 2,900 | 821 |
| 2025-04-10 | 831 | 867 | 811 | 828 | 29,300 | 828 |
| 2025-04-09 | 777 | 784 | 738 | 756 | 15,100 | 756 |
| 2025-04-08 | 775 | 811 | 775 | 784 | 23,300 | 784 |
| 2025-04-07 | 771 | 805 | 757 | 757 | 26,500 | 757 |
| 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