1. HOME >
  2. 株価時系列 >
  3. 3918 >
  4. 2020年

3918 PCIホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6801,7501,6561,69685,8001,696
2020-12-291,7001,7061,6541,68078,8001,680
2020-12-281,7771,7771,6471,699189,2001,699
2020-12-251,6651,7481,6191,737118,2001,737
2020-12-241,6201,6821,6201,66284,7001,662
2020-12-231,6001,6641,5951,623138,2001,623
2020-12-221,6121,6671,5641,575263,0001,575
2020-12-211,7121,7371,6301,652220,4001,652
2020-12-181,5901,6821,5571,682330,0001,682
2020-12-171,5091,6331,4851,614414,5001,614
2020-12-161,5201,6501,4461,473328,5001,473
2020-12-151,3691,4161,3651,37861,7001,378
2020-12-141,2731,3771,2731,376129,8001,376
2020-12-111,2281,2621,2281,25633,8001,256
2020-12-101,2251,2361,2181,22846,7001,228
2020-12-091,2381,2421,2151,23224,1001,232
2020-12-081,2151,2501,2151,23523,2001,235
2020-12-071,2451,2451,2051,22541,6001,225
2020-12-041,3041,3041,2361,25537,0001,255
2020-12-031,3251,3251,2591,27452,5001,274
2020-12-021,3461,3461,3201,32839,4001,328
2020-12-011,3201,3481,3091,33747,2001,337
2020-11-301,3361,3431,3171,32059,5001,320
2020-11-271,2971,3361,2951,32589,8001,325
2020-11-261,3061,3111,2751,28052,1001,280
2020-11-251,2771,3201,2631,29170,2001,291
2020-11-241,2701,2951,2641,27670,1001,276
2020-11-201,2691,2691,2411,25517,5001,255
2020-11-191,2511,2711,2071,26954,9001,269
2020-11-181,2891,2891,2201,24851,2001,248
2020-11-171,2981,3061,2621,28493,0001,284
2020-11-161,1901,3131,1801,307191,5001,307
2020-11-131,1481,1581,1331,15042,0001,150
2020-11-121,1611,1661,1361,15227,5001,152
2020-11-111,1481,1601,1231,16046,4001,160
2020-11-101,1641,1641,1201,13738,4001,137
2020-11-091,1361,1631,1361,15422,8001,154
2020-11-061,1301,1451,1171,13642,0001,136
2020-11-051,1111,1441,1081,13832,9001,138
2020-11-041,0901,1241,0891,11435,2001,114
2020-11-021,0771,0961,0501,09050,5001,090
2020-10-301,1291,1291,0601,07758,9001,077
2020-10-291,1131,1401,1071,13027,4001,130
2020-10-281,1471,1561,1121,14023,4001,140
2020-10-271,1121,1631,0991,15946,2001,159
2020-10-261,1841,1851,1061,13072,7001,130
2020-10-231,1741,1801,1361,17344,1001,173
2020-10-221,2221,2221,1551,17483,2001,174
2020-10-211,2011,2501,2011,23541,9001,235
2020-10-201,2021,2211,1971,20425,9001,204
2020-10-191,1901,2071,1761,20537,8001,205
2020-10-161,2021,2131,1651,17551,9001,175
2020-10-151,2381,2591,1981,20580,5001,205
2020-10-141,2501,2711,2441,24935,2001,249
2020-10-131,2861,2901,2501,25854,4001,258
2020-10-121,2291,2831,2291,28055,1001,280
2020-10-091,2381,2491,2231,24432,9001,244
2020-10-081,2551,2661,2191,22971,7001,229
2020-10-071,2431,2981,2401,24666,2001,246
2020-10-061,2601,2721,2421,25548,9001,255
2020-10-051,2301,2661,2301,26640,6001,266
2020-10-021,2331,2521,2051,22286,5001,222
2020-09-301,2661,2661,2121,21647,8001,216
2020-09-291,2521,2701,2371,25961,4001,259
2020-09-281,2861,2871,2301,26691,5001,266
2020-09-251,2361,2751,2361,25663,7001,256
2020-09-241,2901,2901,1791,228120,3001,228
2020-09-231,2621,3021,2311,29688,0001,296
2020-09-181,3021,3171,2601,28086,4001,280
2020-09-171,2651,3371,2651,313140,7001,313
2020-09-161,2501,2871,2491,27981,4001,279
2020-09-151,2201,2361,1921,23653,1001,236
2020-09-141,1591,2181,1511,20768,6001,207
2020-09-111,1161,1561,1111,15439,6001,154
2020-09-101,1501,1581,1221,12833,1001,128
2020-09-091,1201,1431,0901,13696,7001,136
2020-09-081,1751,1941,1351,15499,7001,154
2020-09-071,1111,1841,1111,149123,8001,149
2020-09-041,0341,2501,0341,090254,6001,090
2020-09-031,0601,0701,0431,06232,2001,062
2020-09-021,0621,0761,0411,05229,3001,052
2020-09-011,0661,0731,0571,07023,2001,070
2020-08-311,0461,0891,0461,06634,9001,066
2020-08-281,0661,0761,0211,04149,2001,041
2020-08-271,0941,0941,0551,06024,2001,060
2020-08-261,0621,0941,0551,09435,2001,094
2020-08-251,0891,0891,0541,05923,6001,059
2020-08-241,0531,0741,0401,07330,6001,073
2020-08-211,0471,0631,0401,05022,7001,050
2020-08-201,0781,0801,0391,04721,2001,047
2020-08-191,0391,0781,0341,07837,1001,078
2020-08-181,0421,0471,0351,03924,6001,039
2020-08-171,0551,0671,0371,05226,2001,052
2020-08-141,0551,0681,0521,05520,7001,055
2020-08-131,0481,0671,0461,05140,9001,051
2020-08-121,0351,0431,0051,038109,0001,038
2020-08-111,1271,1271,1031,12531,8001,125
2020-08-071,1181,1181,0841,10017,6001,100
2020-08-061,1001,1141,0801,10025,5001,100
2020-08-051,0811,1051,0641,10224,3001,102
2020-08-041,0931,1021,0601,08731,7001,087
2020-08-031,0521,0921,0521,09221,2001,092
2020-07-311,1171,1171,0291,03876,8001,038
2020-07-301,1011,1411,0711,14139,9001,141
2020-07-291,1291,1291,0901,10325,9001,103
2020-07-281,1651,1701,1251,12931,4001,129
2020-07-271,1261,1661,1191,16633,0001,166
2020-07-221,1351,1441,1241,13625,7001,136
2020-07-211,1351,1601,1261,15631,3001,156
2020-07-201,1311,1471,1001,13925,4001,139
2020-07-171,1591,1651,1291,14044,4001,140
2020-07-161,1621,1821,1391,15928,0001,159
2020-07-151,1601,1751,1461,16243,4001,162
2020-07-141,1381,1631,1281,16137,9001,161
2020-07-131,1231,1551,1061,15036,4001,150
2020-07-101,1011,1141,0761,09350,7001,093
2020-07-091,1581,1581,1011,10131,6001,101
2020-07-081,1451,1541,1251,14730,5001,147
2020-07-071,1431,1441,1071,14427,7001,144
2020-07-061,1071,1451,1071,12925,8001,129
2020-07-031,0811,1241,0811,12325,8001,123
2020-07-021,1291,1481,0801,09285,8001,092
2020-07-011,1801,1801,1271,12931,3001,129
2020-06-301,1891,1901,1421,16652,0001,166
2020-06-291,2051,2111,1671,16960,0001,169
2020-06-261,2771,2771,2141,23079,7001,230
2020-06-251,2341,2551,2151,21857,8001,218
2020-06-241,2791,2981,2401,24175,7001,241
2020-06-231,2061,2931,2031,285151,1001,285
2020-06-221,1911,2211,1761,20961,4001,209
2020-06-191,2301,2331,1891,21086,1001,210
2020-06-181,2031,2271,1841,22157,9001,221
2020-06-171,2501,2501,1841,20077,3001,200
2020-06-161,2201,2631,2031,23492,9001,234
2020-06-151,2271,2481,1711,175135,7001,175
2020-06-121,1531,3381,1151,266243,9001,266
2020-06-111,3611,3631,2451,256303,6001,256
2020-06-101,2481,3581,2461,352361,6001,352
2020-06-091,2501,3201,1481,245621,8001,245
2020-06-081,0961,1261,0851,126175,0001,126
2020-06-0597597996497617,100976
2020-06-041,0141,01496297541,500975
2020-06-031,0201,0219801,00054,3001,000
2020-06-029961,0209781,01847,2001,018
2020-06-0197999096898931,800989
2020-05-2995898395896433,000964
2020-05-289861,00796998843,200988
2020-05-2793998993998560,900985
2020-05-2699499493995470,700954
2020-05-2598499397198238,700982
2020-05-22932993930969162,700969
2020-05-21901922876917152,800917
2020-05-2083685283283326,400833
2020-05-1982083681683628,300836
2020-05-1879881379581229,800812
2020-05-1583283878680581,000805
2020-05-1486086082382445,400824
2020-05-1387287785586138,700861
2020-05-12838898822889176,000889
2020-05-1189193787991394,100913
2020-05-0885887084086446,700864
2020-05-0783086583085445,800854
2020-05-0185185382983030,400830
2020-04-3089490685886648,700866
2020-04-2887889585086576,800865
2020-04-2789290086288253,500882
2020-04-2485085182684924,100849
2020-04-2382585182584530,000845
2020-04-2283683680681031,900810
2020-04-2185586583684428,200844
2020-04-2086689786587038,600870
2020-04-1788088685685733,200857
2020-04-1682888181888045,800880
2020-04-1584786182782947,500829
2020-04-1482285181885145,100851
2020-04-1383083981282931,000829
2020-04-1083283480083338,600833
2020-04-0980083479083443,000834
2020-04-0877679275279257,400792
2020-04-0777079674077454,500774
2020-04-0672175571574872,800748
2020-04-0379681174074339,800743
2020-04-0280783479080534,700805
2020-04-0187589282583428,900834
2020-03-3190091387189745,200897
2020-03-3084294484291545,900915
2020-03-271,7801,8771,7501,80131,000900.50
2020-03-261,8341,8341,7011,74823,600874
2020-03-251,7301,7841,7001,78428,700892
2020-03-241,6111,6631,5961,66330,000831.50
2020-03-231,4851,5821,4811,57135,800785.50
2020-03-191,5491,5741,4651,50427,600752
2020-03-181,5941,6211,5231,52326,700761.50
2020-03-171,4421,5501,4301,51549,800757.50
2020-03-161,5061,5801,4801,49029,100745
2020-03-131,5001,5391,4131,47665,200738
2020-03-121,6801,7161,6111,64354,500821.50
2020-03-111,8271,8601,7231,72929,000864.50
2020-03-101,7041,8381,6461,82935,200914.50
2020-03-091,8571,8871,7571,78447,200892
2020-03-062,0202,0201,9501,95018,900975
2020-03-052,0442,0671,9992,03617,1001,018
2020-03-041,9692,0151,9452,00428,6001,002
2020-03-032,1182,1181,9801,98324,000991.50
2020-03-021,9402,0531,9312,01831,4001,009
2020-02-282,0512,0661,9421,94956,700974.50
2020-02-272,2372,2372,1052,11627,6001,058
2020-02-262,1442,1872,0982,18723,5001,093.50
2020-02-252,1212,1812,1202,15522,4001,077.50
2020-02-212,2432,2662,2302,2547,8001,127
2020-02-202,3102,3172,2462,25019,3001,125
2020-02-192,2272,2782,2272,26916,3001,134.50
2020-02-182,2902,3092,2252,22532,2001,112.50
2020-02-172,3062,3252,2702,29630,9001,148
2020-02-142,4272,4272,3382,34324,3001,171.50
2020-02-132,4252,4592,4072,42315,7001,211.50
2020-02-122,4812,5022,4182,42236,8001,211
2020-02-102,4812,5362,4452,50248,7001,251
2020-02-072,5002,5702,4202,481161,1001,240.50
2020-02-062,2762,2882,2312,27030,3001,135
2020-02-052,1902,2742,1752,26923,9001,134.50
2020-02-042,1382,1892,1352,16413,1001,082
2020-02-032,1292,1482,0772,13821,6001,069
2020-01-312,1852,2152,1612,17715,1001,088.50
2020-01-302,2092,2292,1362,19726,6001,098.50
2020-01-292,2112,2182,1862,20616,1001,103
2020-01-282,1512,2102,1492,20917,0001,104.50
2020-01-272,1962,2222,1712,17635,3001,088
2020-01-242,2942,2942,2442,24617,3001,123
2020-01-232,3002,3032,2702,2758,7001,137.50
2020-01-222,2752,3092,2642,30119,7001,150.50
2020-01-212,2722,2742,2542,2609,3001,130
2020-01-202,2232,2712,2232,2669,3001,133
2020-01-172,2642,2682,2112,22123,7001,110.50
2020-01-162,2652,2932,2572,26216,0001,131
2020-01-152,3032,3032,2522,2629,3001,131
2020-01-142,2992,3212,2602,30323,8001,151.50
2020-01-102,2732,2982,2422,29016,6001,145
2020-01-092,2362,2782,2162,26718,2001,133.50
2020-01-082,2132,2282,1702,20121,4001,100.50
2020-01-072,1722,2412,1722,23317,1001,116.50
2020-01-062,1992,1992,1532,17116,8001,085.50

分割・併合履歴 ： [2020-03-30]1株→2株 [2016-03-29]1株→2株