6025 日本PCサービス(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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 650 | 670 | 630 | 650 | 2,500 | 650 |
| 2024-04-26 | 670 | 670 | 650 | 650 | 600 | 650 |
| 2024-04-25 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2024-04-24 | 685 | 685 | 670 | 670 | 1,600 | 670 |
| 2024-04-23 | 690 | 690 | 675 | 675 | 1,200 | 675 |
| 2024-04-22 | - | - | - | 680 | - | 680 |
| 2024-04-19 | 680 | 690 | 680 | 680 | 700 | 680 |
| 2024-04-18 | - | - | - | 697 | - | 697 |
| 2024-04-17 | - | - | - | 697 | - | 697 |
| 2024-04-16 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2024-04-15 | 697 | 697 | 697 | 697 | 2,300 | 697 |
| 2024-04-12 | 715 | 716 | 715 | 715 | 300 | 715 |
| 2024-04-11 | 699 | 700 | 699 | 700 | 800 | 700 |
| 2024-04-10 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2024-04-09 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2024-04-08 | 700 | 700 | 700 | 700 | 1,300 | 700 |
| 2024-04-05 | 699 | 699 | 699 | 699 | 600 | 699 |
| 2024-04-04 | - | - | - | 700 | - | 700 |
| 2024-04-03 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-04-02 | 699 | 700 | 699 | 700 | 900 | 700 |
| 2024-04-01 | 709 | 711 | 709 | 710 | 2,100 | 710 |
| 2024-03-29 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2024-03-28 | 714 | 714 | 714 | 714 | 500 | 714 |
| 2024-03-27 | 720 | 720 | 719 | 719 | 600 | 719 |
| 2024-03-26 | 719 | 719 | 719 | 719 | 200 | 719 |
| 2024-03-25 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2024-03-22 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2024-03-21 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2024-03-19 | 722 | 722 | 720 | 721 | 1,400 | 721 |
| 2024-03-18 | - | - | - | 737 | - | 737 |
| 2024-03-15 | 701 | 737 | 701 | 737 | 300 | 737 |
| 2024-03-14 | 710 | 740 | 700 | 700 | 1,800 | 700 |
| 2024-03-13 | 710 | 710 | 710 | 710 | 1,100 | 710 |
| 2024-03-12 | 706 | 715 | 682 | 710 | 5,500 | 710 |
| 2024-03-11 | 710 | 710 | 709 | 709 | 1,800 | 709 |
| 2024-03-08 | 708 | 725 | 708 | 725 | 1,100 | 725 |
| 2024-03-07 | 726 | 745 | 705 | 745 | 3,000 | 745 |
| 2024-03-06 | 743 | 743 | 727 | 727 | 600 | 727 |
| 2024-03-05 | - | - | - | 749 | - | 749 |
| 2024-03-04 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2024-03-01 | 727 | 749 | 727 | 749 | 700 | 749 |
| 2024-02-29 | 749 | 749 | 726 | 726 | 1,100 | 726 |
| 2024-02-28 | 748 | 749 | 748 | 749 | 300 | 749 |
| 2024-02-27 | 750 | 750 | 749 | 749 | 1,100 | 749 |
| 2024-02-26 | 761 | 761 | 750 | 750 | 400 | 750 |
| 2024-02-22 | 761 | 761 | 761 | 761 | 800 | 761 |
| 2024-02-21 | 752 | 760 | 752 | 760 | 1,300 | 760 |
| 2024-02-20 | 761 | 770 | 754 | 754 | 500 | 754 |
| 2024-02-19 | 767 | 767 | 760 | 761 | 1,100 | 761 |
| 2024-02-16 | 781 | 782 | 781 | 782 | 300 | 782 |
| 2024-02-15 | 758 | 780 | 752 | 780 | 400 | 780 |
| 2024-02-14 | 787 | 787 | 787 | 787 | 100 | 787 |
| 2024-02-13 | 762 | 762 | 762 | 762 | 400 | 762 |
| 2024-02-09 | 774 | 795 | 762 | 762 | 1,600 | 762 |
| 2024-02-08 | 761 | 761 | 761 | 761 | 900 | 761 |
| 2024-02-07 | - | - | - | 786 | - | 786 |
| 2024-02-06 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2024-02-05 | - | - | - | 771 | - | 771 |
| 2024-02-02 | - | - | - | 785 | - | 785 |
| 2024-02-01 | - | - | - | 785 | - | 785 |
| 2024-01-31 | - | - | - | 785 | - | 785 |
| 2024-01-30 | 785 | 785 | 785 | 785 | 400 | 785 |
| 2024-01-29 | 781 | 781 | 770 | 770 | 700 | 770 |
| 2024-01-26 | 770 | 770 | 770 | 770 | 1,100 | 770 |
| 2024-01-25 | 767 | 767 | 767 | 767 | 300 | 767 |
| 2024-01-24 | 779 | 790 | 763 | 765 | 2,100 | 765 |
| 2024-01-23 | 792 | 792 | 777 | 792 | 500 | 792 |
| 2024-01-22 | 790 | 798 | 777 | 777 | 400 | 777 |
| 2024-01-19 | 791 | 800 | 791 | 791 | 1,500 | 791 |
| 2024-01-18 | - | - | - | 802 | - | 802 |
| 2024-01-17 | 800 | 802 | 800 | 802 | 600 | 802 |
| 2024-01-16 | 778 | 802 | 770 | 802 | 3,200 | 802 |
| 2024-01-15 | 788 | 789 | 788 | 789 | 700 | 789 |
| 2024-01-12 | 787 | 787 | 778 | 780 | 500 | 780 |
| 2024-01-11 | 777 | 777 | 776 | 776 | 1,000 | 776 |
| 2024-01-10 | 784 | 784 | 777 | 777 | 1,500 | 777 |
| 2024-01-09 | 787 | 787 | 780 | 784 | 1,300 | 784 |
| 2024-01-05 | 794 | 794 | 794 | 794 | 300 | 794 |
| 2024-01-04 | 776 | 780 | 776 | 780 | 200 | 780 |
分割・併合履歴 ： なし
