1. HOME >
  2. 株価時系列 >
  3. 6025 >
  4. 2019年

6025 日本PCサービス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3751,4451,3751,4458001,445
2019-12-271,4201,4691,3651,3993,6001,399
2019-12-261,3601,4401,3301,4002,7001,400
2019-12-251,3101,4301,3101,40914,3001,409
2019-12-241,4381,4831,3701,3703,7001,370
2019-12-231,5001,5001,4211,4513,2001,451
2019-12-201,4611,5001,4361,4651,8001,465
2019-12-191,4641,4831,4601,4839001,483
2019-12-181,4851,5001,4551,5002,4001,500
2019-12-171,4951,5201,4731,4885,0001,488
2019-12-161,5351,5401,4551,51514,0001,515
2019-12-131,4221,5351,4181,53530,8001,535
2019-12-121,4001,4001,3651,3957001,395
2019-12-111,4101,4351,3331,40013,6001,400
2019-12-101,4101,4101,3801,4105,3001,410
2019-12-091,3801,4501,3621,41029,9001,410
2019-12-061,3171,3501,2951,3509,5001,350
2019-12-051,3291,3751,3291,3757,2001,375
2019-12-041,3581,3581,2311,3208,4001,320
2019-12-031,3601,3871,2901,36010,4001,360
2019-12-021,2301,4001,2251,33038,0001,330
2019-11-291,2001,2601,1501,2605,6001,260
2019-11-281,1901,2251,1351,1604,5001,160
2019-11-271,1301,2001,0951,2009,8001,200
2019-11-261,0841,1301,0821,1302,3001,130
2019-11-251,0501,1501,0311,0858,4001,085
2019-11-221,0401,0751,0391,0751,1001,075
2019-11-211,0801,0801,0801,0801,0001,080
2019-11-20---1,069-1,069
2019-11-191,0521,0751,0461,0695001,069
2019-11-181,0581,0831,0511,0611,3001,061
2019-11-151,0881,0881,0881,0881001,088
2019-11-141,0701,0951,0601,0891,6001,089
2019-11-131,0501,1001,0501,1003,5001,100
2019-11-121,0801,0801,0341,0796001,079
2019-11-111,0851,0851,0551,0851,5001,085
2019-11-081,1001,1001,0861,0862001,086
2019-11-071,1141,1141,0481,1052,8001,105
2019-11-061,1181,1181,0801,1151,3001,115
2019-11-051,0601,1201,0501,1194,8001,119
2019-11-011,0621,0951,0621,0881,4001,088
2019-10-311,0981,0981,0281,0774,0001,077
2019-10-301,1081,1351,0731,1068,8001,106
2019-10-291,0101,1001,0001,09914,5001,099
2019-10-281,0101,0109871,0027,2001,002
2019-10-259641,1099641,04324,0001,043
2019-10-249609609469591,800959
2019-10-239599629469611,900961
2019-10-219599609409464,900946
2019-10-189669719479643,800964
2019-10-1796196794196614,100966
2019-10-169749759469618,300961
2019-10-159629799599709,200970
2019-10-119569639419521,500952
2019-10-1095197694695510,500955
2019-10-099469809409499,700949
2019-10-0897698994996014,400960
2019-10-071,0561,0569769879,100987
2019-10-041,0701,0701,0441,0566001,056
2019-10-031,0441,0701,0441,0701,8001,070
2019-10-021,0921,0921,0431,0561,0001,056
2019-10-011,0701,0981,0461,0952,4001,095
2019-09-301,0681,0701,0341,0705001,070
2019-09-271,0801,0801,0801,0803001,080
2019-09-261,0381,0951,0381,0802,7001,080
2019-09-251,0421,0701,0411,0616001,061
2019-09-24---1,072-1,072
2019-09-201,0751,0751,0401,0722,3001,072
2019-09-191,0651,0751,0511,0758001,075
2019-09-181,1091,1091,0201,0758,9001,075
2019-09-171,2081,2851,0741,07414,8001,074
2019-09-131,2861,3051,2141,23310,3001,233
2019-09-12---1,340-1,340
2019-09-111,3301,3451,2921,3402,5001,340
2019-09-101,3401,3901,3381,3807,9001,380
2019-09-091,2831,3401,2651,3402,2001,340
2019-09-061,3061,3271,2501,3133,3001,313
2019-09-051,3401,3701,3111,3115,4001,311
2019-09-041,3501,3801,3451,3705,6001,370
2019-09-031,3591,3801,3591,3802001,380
2019-09-021,3301,3901,3301,3903,7001,390
2019-08-301,3121,3431,3081,3382,7001,338
2019-08-291,2931,3601,2901,3136,2001,313
2019-08-281,3101,3101,2851,3025001,302
2019-08-271,3191,3401,2801,3204,8001,320
2019-08-261,2961,3261,2961,3196001,319
2019-08-23---1,365-1,365
2019-08-221,3651,3651,3651,3655001,365
2019-08-21---1,338-1,338
2019-08-20---1,338-1,338
2019-08-191,2841,3501,2841,3383,5001,338
2019-08-161,3201,3401,2901,2905,6001,290
2019-08-151,3201,3501,2891,3502,2001,350
2019-08-141,3881,3881,3501,3707001,370
2019-08-131,3881,3881,3881,3882001,388
2019-08-091,3891,3891,3891,3894,7001,389
2019-08-081,3891,3891,3601,3894001,389
2019-08-071,3491,3901,3491,3892,3001,389
2019-08-061,3201,3211,2841,2951,8001,295
2019-08-05---1,400-1,400
2019-08-021,3991,4001,3611,4006,2001,400
2019-08-011,4101,4101,3831,3972,1001,397
2019-07-311,3411,3901,3411,3853,6001,385
2019-07-301,3451,3801,3451,3801,2001,380
2019-07-291,3431,3941,3301,3303,5001,330
2019-07-261,4001,4001,3431,3431,4001,343
2019-07-251,3501,4001,3331,4002,4001,400
2019-07-241,3521,3851,3521,3803,9001,380
2019-07-231,3831,3851,3821,3824,1001,382
2019-07-221,3481,3991,3481,3854,4001,385
2019-07-191,3901,3971,3781,3781,0001,378
2019-07-181,4101,4101,3131,3316,9001,331
2019-07-171,4001,4291,3701,41515,3001,415
2019-07-161,3351,4001,3251,3703,4001,370
2019-07-121,2901,3401,2811,3407,6001,340
2019-07-111,2561,3301,2551,3308,5001,330
2019-07-101,3001,3051,2491,2802,4001,280
2019-07-091,3001,3431,3001,3109001,310
2019-07-081,3051,3451,3051,3151,8001,315
2019-07-051,3321,3701,2801,3356,5001,335
2019-07-041,3201,3981,3111,35013,6001,350
2019-07-031,2501,3601,2401,3409,0001,340
2019-07-021,3001,3001,2431,27619,8001,276
2019-07-011,2781,3351,2701,3053,9001,305
2019-06-281,2801,2801,2371,2781,2001,278
2019-06-271,2491,2691,2111,26910,4001,269
2019-06-261,2251,2601,2101,24916,1001,249
2019-06-251,2451,2991,2101,2148,9001,214
2019-06-241,1971,2191,1711,21912,4001,219
2019-06-211,1891,1941,1791,1918,5001,191
2019-06-201,1201,1801,1201,17011,0001,170
2019-06-191,0991,1041,0811,1041,5001,104
2019-06-181,1101,1101,0701,0982,1001,098
2019-06-171,1201,1201,1001,1044,6001,104
2019-06-141,1171,1241,0641,1176,4001,117
2019-06-131,1011,1151,0801,1115,8001,111
2019-06-121,0701,1151,0571,1007,9001,100
2019-06-111,0501,1001,0401,0993,2001,099
2019-06-101,0241,0561,0231,0405,0001,040
2019-06-079871,0249871,0241,3001,024
2019-06-061,0301,0309829971,900997
2019-06-059961,0269859901,200990
2019-06-04---998-998
2019-06-031,0001,0199709981,400998
2019-05-311,0431,0701,0201,0473,9001,047
2019-05-301,0601,0681,0401,0524,1001,052
2019-05-291,0671,1001,0671,0814,5001,081
2019-05-281,0901,0971,0711,0971,7001,097
2019-05-271,1061,1061,0841,0941,5001,094
2019-05-241,0831,0981,0381,0847,3001,084
2019-05-231,1001,1231,0811,1204,0001,120
2019-05-221,0691,1261,0681,1207,0001,120
2019-05-211,0421,0831,0371,0504,7001,050
2019-05-201,0311,0791,0311,0403,1001,040
2019-05-171,0501,0801,0501,0513,8001,051
2019-05-161,0601,0901,0501,0801,5001,080
2019-05-15---1,072-1,072
2019-05-141,0401,0851,0321,0724,0001,072
2019-05-131,0281,1001,0281,1008,5001,100
2019-05-101,1071,1071,0201,0583,8001,058
2019-05-09---1,113-1,113
2019-05-08---1,113-1,113
2019-05-071,0451,1161,0451,1136,2001,113
2019-04-261,0371,0481,0301,0452,3001,045
2019-04-251,0561,0691,0311,06710,0001,067
2019-04-241,1401,1401,0751,0884,7001,088
2019-04-231,1271,1801,1151,15916,1001,159
2019-04-22---1,095-1,095
2019-04-191,1191,1191,0751,0957,4001,095
2019-04-181,1171,1171,0651,1097,9001,109
2019-04-171,0741,1251,0401,09914,0001,099
2019-04-161,0761,1201,0491,09222,7001,092
2019-04-151,0931,0951,0341,08911,7001,089
2019-04-12---977-977
2019-04-1198098094097712,800977
2019-04-101,0281,0409941,0164,6001,016
2019-04-091,0381,0501,0181,03710,9001,037
2019-04-08---982-982
2019-04-05---982-982
2019-04-04---982-982
2019-04-03---982-982
2019-04-029959989709826,000982
2019-04-011,0021,01896498312,200983
2019-03-291,0111,01496199615,500996
2019-03-28---912-912
2019-03-279019388909129,500912
2019-03-268829208828986,900898
2019-03-258798908748872,500887
2019-03-22---902-902
2019-03-20---902-902
2019-03-19---902-902
2019-03-18---902-902
2019-03-159159158949023,200902
2019-03-1486091885991113,000911
2019-03-138618868618672,500867
2019-03-12857870857870600870
2019-03-118688728578701,600870
2019-03-088558688428526,600852
2019-03-078718768698731,700873
2019-03-068908978718777,000877
2019-03-058768948768832,200883
2019-03-04---906-906
2019-03-019119218919063,900906
2019-02-289279278959014,400901
2019-02-279159379119285,700928
2019-02-2690291088789210,000892
2019-02-259399579029306,300930
2019-02-22---921-921
2019-02-2188296986992124,000921
2019-02-208738838658795,200879
2019-02-1988289586486611,900866
2019-02-18---945-945
2019-02-15---945-945
2019-02-14---945-945
2019-02-139309459289452,500945
2019-02-12---942-942
2019-02-089441,00792794221,600942
2019-02-07---897-897
2019-02-068949148948973,700897
2019-02-059059198949007,500900
2019-02-04---921-921
2019-02-019209469109216,600921
2019-01-319639669229229,200922
2019-01-30---971-971
2019-01-2999399394197116,200971
2019-01-281,0521,05298599121,400991
2019-01-251,0321,0621,0311,0428,4001,042
2019-01-24---1,077-1,077
2019-01-231,1291,1291,0741,0776,1001,077
2019-01-221,0881,1271,0841,10412,6001,104
2019-01-21---1,213-1,213
2019-01-181,2801,2801,1821,21358,8001,213
2019-01-171,0751,3151,0601,290123,0001,290
2019-01-161,0921,1041,0351,05113,8001,051
2019-01-151,0111,0961,0111,07527,7001,075
2019-01-11---1,078-1,078
2019-01-101,0651,0901,0551,0788,1001,078
2019-01-091,0301,1001,0301,06219,2001,062
2019-01-08---1,016-1,016
2019-01-071,0441,0991,0021,01612,7001,016
2019-01-049811,0309811,01813,9001,018

分割・併合履歴 ： なし