6025 日本PCサービス(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 | 680 | 680 | 660 | 670 | 700 | 670 |
| 2025-04-03 | 681 | 681 | 681 | 681 | 400 | 681 |
| 2025-04-02 | 748 | 748 | 690 | 705 | 700 | 705 |
| 2025-04-01 | 680 | 738 | 680 | 738 | 700 | 738 |
| 2025-03-31 | 700 | 700 | 670 | 670 | 400 | 670 |
| 2025-03-28 | 701 | 764 | 700 | 712 | 3,400 | 712 |
| 2025-03-27 | 719 | 719 | 701 | 701 | 2,700 | 701 |
| 2025-03-26 | 688 | 720 | 685 | 719 | 4,000 | 719 |
| 2025-03-25 | 670 | 690 | 665 | 681 | 3,900 | 681 |
| 2025-03-24 | 650 | 705 | 650 | 705 | 1,500 | 705 |
| 2025-03-21 | 679 | 679 | 646 | 646 | 400 | 646 |
| 2025-03-19 | 650 | 687 | 650 | 679 | 3,700 | 679 |
| 2025-03-18 | - | - | - | 645 | - | 645 |
| 2025-03-17 | - | - | - | 645 | - | 645 |
| 2025-03-14 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2025-03-13 | 630 | 655 | 630 | 655 | 400 | 655 |
| 2025-03-12 | - | - | - | 630 | - | 630 |
| 2025-03-11 | - | - | - | 630 | - | 630 |
| 2025-03-10 | 630 | 630 | 630 | 630 | 900 | 630 |
| 2025-03-07 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2025-03-06 | - | - | - | 630 | - | 630 |
| 2025-03-05 | - | - | - | 630 | - | 630 |
| 2025-03-04 | - | - | - | 630 | - | 630 |
| 2025-03-03 | 615 | 630 | 615 | 630 | 600 | 630 |
| 2025-02-28 | 618 | 618 | 618 | 618 | 500 | 618 |
| 2025-02-27 | 627 | 638 | 626 | 638 | 1,500 | 638 |
| 2025-02-26 | 628 | 628 | 627 | 627 | 400 | 627 |
| 2025-02-25 | 628 | 639 | 628 | 635 | 500 | 635 |
| 2025-02-21 | 614 | 624 | 614 | 624 | 500 | 624 |
| 2025-02-20 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2025-02-19 | - | - | - | 620 | - | 620 |
| 2025-02-18 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2025-02-17 | 610 | 611 | 610 | 611 | 200 | 611 |
| 2025-02-14 | 627 | 630 | 610 | 610 | 1,200 | 610 |
| 2025-02-13 | 625 | 626 | 625 | 625 | 800 | 625 |
| 2025-02-12 | 621 | 634 | 621 | 624 | 2,200 | 624 |
| 2025-02-10 | 624 | 634 | 621 | 621 | 1,200 | 621 |
| 2025-02-07 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2025-02-06 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2025-02-05 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2025-02-04 | - | - | - | 620 | - | 620 |
| 2025-02-03 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2025-01-31 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2025-01-30 | 636 | 636 | 636 | 636 | 700 | 636 |
| 2025-01-29 | 627 | 627 | 626 | 626 | 300 | 626 |
| 2025-01-28 | 620 | 636 | 620 | 626 | 1,000 | 626 |
| 2025-01-27 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2025-01-24 | 611 | 615 | 611 | 615 | 200 | 615 |
| 2025-01-23 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2025-01-22 | 611 | 611 | 611 | 611 | 400 | 611 |
| 2025-01-21 | - | - | - | 621 | - | 621 |
| 2025-01-20 | - | - | - | 621 | - | 621 |
| 2025-01-17 | 641 | 644 | 621 | 621 | 1,300 | 621 |
| 2025-01-16 | - | - | - | 621 | - | 621 |
| 2025-01-15 | 625 | 635 | 621 | 621 | 2,200 | 621 |
| 2025-01-14 | 636 | 646 | 636 | 636 | 900 | 636 |
| 2025-01-10 | 614 | 635 | 614 | 635 | 1,700 | 635 |
| 2025-01-09 | - | - | - | 614 | - | 614 |
| 2025-01-08 | 615 | 615 | 600 | 614 | 600 | 614 |
| 2025-01-07 | 618 | 619 | 617 | 619 | 600 | 619 |
| 2025-01-06 | 610 | 619 | 610 | 616 | 400 | 616 |
分割・併合履歴 ： なし