1. HOME >
  2. 株価時系列 >
  3. 6025 >
  4. 2020年

6025 日本PCサービス(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
2020-12-301,4001,4501,4001,4505001,450
2020-12-29---1,410-1,410
2020-12-281,4491,4491,3751,41019,3001,410
2020-12-251,4551,4551,3991,4198,2001,419
2020-12-241,4301,4601,4101,4609,7001,460
2020-12-231,3301,4251,3301,42515,6001,425
2020-12-221,3221,3501,3201,3491,9001,349
2020-12-211,3611,3801,3131,3801,7001,380
2020-12-181,3911,3911,3651,3916001,391
2020-12-171,3751,3921,3751,3922,7001,392
2020-12-161,3691,3711,3451,3712,0001,371
2020-12-151,3201,3981,3191,34014,0001,340
2020-12-141,3421,3461,3131,3133,5001,313
2020-12-111,3191,3781,3001,3685,7001,368
2020-12-101,3671,3671,3331,3491,7001,349
2020-12-091,3611,3671,3531,36710,8001,367
2020-12-081,3471,3761,3411,3702,8001,370
2020-12-071,3841,3841,3501,3771,9001,377
2020-12-041,3821,3961,3821,3965001,396
2020-12-031,4161,4161,3921,3921,0001,392
2020-12-021,4141,4151,4051,40512,2001,405
2020-12-011,4041,4101,3951,4053,0001,405
2020-11-301,4191,4191,4011,4092,1001,409
2020-11-271,4321,4321,4041,4081,4001,408
2020-11-261,3921,4261,3921,42511,8001,425
2020-11-251,4271,4271,3941,3951,4001,395
2020-11-241,4151,4351,3991,4286,1001,428
2020-11-201,4021,4181,3881,4153,5001,415
2020-11-191,4311,4401,4231,4232,4001,423
2020-11-181,4601,4821,4571,4801,5001,480
2020-11-171,5271,5271,4521,4901,4001,490
2020-11-161,5141,5151,5141,5152001,515
2020-11-131,4801,5201,4761,5183,3001,518
2020-11-121,5001,5501,4891,50018,2001,500
2020-11-111,5571,6351,5101,52912,5001,529
2020-11-101,7151,7151,6171,6363,1001,636
2020-11-091,7151,7151,7151,7151001,715
2020-11-061,6711,6991,6711,6956001,695
2020-11-051,6511,7401,6511,7002,1001,700
2020-11-041,6301,6901,6201,6905,1001,690
2020-11-021,5711,6351,5711,63012,2001,630
2020-10-301,5801,6301,5701,6052,0001,605
2020-10-291,5511,5901,5351,5751,5001,575
2020-10-281,6381,6411,6011,6012,7001,601
2020-10-271,5901,6591,5561,6314,6001,631
2020-10-261,6331,6701,6101,6701,6001,670
2020-10-231,6541,6891,6511,6895001,689
2020-10-221,6701,7201,6551,6905,0001,690
2020-10-211,6701,6951,6511,6871,5001,687
2020-10-201,6991,7201,6901,7001,1001,700
2020-10-191,7251,7251,6601,7001,7001,700
2020-10-161,6901,7801,6701,7254,4001,725
2020-10-151,7571,7571,6501,70017,7001,700
2020-10-141,8901,8981,8601,8965,3001,896
2020-10-131,7811,8601,7811,8506,5001,850
2020-10-121,8731,8731,8001,8154,7001,815
2020-10-091,8701,8991,8341,8702,0001,870
2020-10-081,8801,8821,8421,8702,7001,870
2020-10-071,9011,9201,8401,9203,0001,920
2020-10-061,8951,9151,8601,8909001,890
2020-10-051,9001,9301,8201,9202,4001,920
2020-10-021,9501,9501,7901,92017,5001,920
2020-09-301,9192,0001,9001,99020,6001,990
2020-09-291,8511,9191,8501,9196,0001,919
2020-09-281,8691,8971,8301,88711,6001,887
2020-09-251,7901,8501,7901,8502,2001,850
2020-09-241,7591,8001,7301,7906,4001,790
2020-09-231,7801,7801,7801,7808001,780
2020-09-181,7611,7951,7591,7958001,795
2020-09-171,7401,7711,7321,7713,4001,771
2020-09-161,7311,7711,6911,7709001,770
2020-09-151,8001,8001,7601,7719001,771
2020-09-141,7901,8001,7551,7952,0001,795
2020-09-111,7851,7901,7451,7902,5001,790
2020-09-101,7801,7801,7451,7752,7001,775
2020-09-091,7801,7801,7401,7791,3001,779
2020-09-081,7491,7591,7201,7591,0001,759
2020-09-071,7041,7501,7041,7493,5001,749
2020-09-041,7791,7791,7401,7742,8001,774
2020-09-031,7801,8201,7701,79810,7001,798
2020-09-021,7381,8401,7381,78011,0001,780
2020-09-011,7501,7901,7501,7603,5001,760
2020-08-311,7501,7951,7401,7703,5001,770
2020-08-281,7401,7801,7401,7802001,780
2020-08-271,7801,8201,7411,7801,9001,780
2020-08-261,7401,8001,7001,7807,2001,780
2020-08-251,7091,7391,6551,7394,7001,739
2020-08-241,6491,7221,6361,6805,3001,680
2020-08-211,6881,6881,6401,6715001,671
2020-08-201,6781,6891,6501,6891,2001,689
2020-08-191,6591,7001,6501,7003,8001,700
2020-08-181,5801,6501,5801,6503,9001,650
2020-08-171,5861,5871,5701,5862,2001,586
2020-08-141,5871,5871,5501,5854,4001,585
2020-08-131,5591,5851,5591,5657001,565
2020-08-121,5451,5571,5451,5575001,557
2020-08-111,5961,5961,5251,5351,7001,535
2020-08-071,5921,6001,5501,5501,5001,550
2020-08-061,6001,6201,5751,6003,5001,600
2020-08-051,5591,6001,5171,5852,3001,585
2020-08-041,5101,5991,4991,5598,0001,559
2020-08-031,4261,5201,3981,5003,1001,500
2020-07-311,4501,4501,3651,4008,7001,400
2020-07-301,4951,4951,4571,4674,9001,467
2020-07-291,6291,6291,4461,51010,8001,510
2020-07-281,6861,6861,5501,57515,5001,575
2020-07-271,6501,6861,6001,6865,5001,686
2020-07-221,7001,7001,6221,6907,9001,690
2020-07-211,6401,8001,6401,79030,6001,790
2020-07-201,4251,5501,4011,5507,3001,550
2020-07-171,6151,6151,4581,47523,0001,475
2020-07-161,7301,7301,6251,6508,1001,650
2020-07-151,7151,7601,5951,75539,7001,755
2020-07-141,8702,0291,8671,9955,0001,995
2020-07-131,9001,9001,8511,8996,0001,899
2020-07-101,8991,9001,8591,8802,9001,880
2020-07-091,9001,9001,8101,8995,3001,899
2020-07-081,8991,9001,7901,9008,5001,900
2020-07-071,9111,9401,7161,82022,8001,820
2020-07-061,9661,9891,9401,96127,5001,961
2020-07-032,0042,0151,9501,9805,1001,980
2020-07-022,0452,0451,9662,02016,5002,020
2020-07-012,0402,0401,9732,0097,5002,009
2020-06-302,0592,0601,9972,0308,3002,030
2020-06-292,0002,0501,9902,01011,8002,010
2020-06-262,0602,0621,9651,98917,1001,989
2020-06-251,9992,1501,9801,99812,2001,998
2020-06-242,0102,0101,9562,0005,8002,000
2020-06-232,0202,0231,9752,0057,7002,005
2020-06-222,0162,0302,0002,0204,0002,020
2020-06-191,8702,0401,8702,00022,3002,000
2020-06-181,8501,8801,8501,8805,0001,880
2020-06-171,8001,8991,8001,8958,5001,895
2020-06-161,8351,8351,7801,8102,3001,810
2020-06-151,8001,8361,7611,8015,3001,801
2020-06-121,7031,8151,6801,8008,8001,800
2020-06-111,7601,8701,7511,81913,9001,819
2020-06-101,7401,7591,7231,7492,7001,749
2020-06-091,7761,8001,7321,7705,5001,770
2020-06-081,7911,8401,7601,80512,7001,805
2020-06-051,6381,7801,6001,75020,4001,750
2020-06-041,6751,6921,6381,6763,5001,676
2020-06-031,7121,7371,6711,6902,5001,690
2020-06-021,6901,7101,6501,71015,0001,710
2020-06-011,7301,7301,6751,7004,8001,700
2020-05-291,7491,7521,6021,73210,6001,732
2020-05-281,7541,7901,7401,7653,6001,765
2020-05-271,7801,8001,7501,7935,6001,793
2020-05-261,8091,8101,7501,7807,0001,780
2020-05-251,6901,7901,6891,79020,0001,790
2020-05-221,5461,6101,5461,61022,7001,610
2020-05-211,5421,5791,5291,56812,7001,568
2020-05-201,4691,5451,4491,51912,4001,519
2020-05-191,5001,5001,4301,4625,0001,462
2020-05-181,4761,4991,4241,4997,3001,499
2020-05-151,3831,4691,3831,4698,0001,469
2020-05-141,3881,4001,3361,3734,5001,373
2020-05-131,4041,4481,3721,4185,8001,418
2020-05-121,3861,4201,3811,4084,3001,408
2020-05-111,4391,4391,4001,4015,8001,401
2020-05-081,4131,4381,3451,43010,7001,430
2020-05-071,3101,4051,3101,40527,6001,405
2020-05-011,3011,3271,2351,3274,7001,327
2020-04-301,3401,3401,2941,3159,4001,315
2020-04-281,2801,3291,2711,3298,1001,329
2020-04-271,2451,3301,2451,3015,2001,301
2020-04-241,2601,2751,2301,2404,0001,240
2020-04-231,1901,2451,1901,2456,0001,245
2020-04-221,1701,2401,1701,2003,9001,200
2020-04-211,1701,2001,1701,2005001,200
2020-04-201,2501,2751,1451,2308,7001,230
2020-04-171,2751,2851,2301,2653,6001,265
2020-04-161,2581,2601,2001,2607,1001,260
2020-04-151,1501,3401,1301,25532,3001,255
2020-04-141,1951,2001,1501,1503,1001,150
2020-04-131,1501,1951,0901,1954,1001,195
2020-04-101,1301,1501,1191,1502,7001,150
2020-04-091,1501,1501,0701,1301,0001,130
2020-04-081,0551,1771,0251,1507,9001,150
2020-04-079761,0419761,0411,7001,041
2020-04-069459999459915,400991
2020-04-039209459059451,200945
2020-04-029059459009151,100915
2020-04-018909508909201,700920
2020-03-318409058409052,000905
2020-03-308438437988252,500825
2020-03-278488638338481,700848
2020-03-268808808028331,100833
2020-03-257858807858803,500880
2020-03-247457707257701,400770
2020-03-236657356507153,400715
2020-03-197957957307702,700770
2020-03-187808107507503,000750
2020-03-176867806867802,700780
2020-03-167357547017313,900731
2020-03-1374278771276815,300768
2020-03-128298627958625,300862
2020-03-119309308158307,500830
2020-03-1083296583087534,700875
2020-03-091,1641,16494498016,200980
2020-03-061,2551,2551,1301,2158,6001,215
2020-03-051,2181,2501,1851,2358,8001,235
2020-03-041,2581,2901,1751,2194,6001,219
2020-03-031,3901,4551,1501,25840,3001,258
2020-03-021,2791,4901,2161,45015,5001,450
2020-02-281,2011,2801,2001,2502,2001,250
2020-02-271,2361,2801,2121,2802,6001,280
2020-02-261,2551,2901,2301,2781,8001,278
2020-02-251,2181,2781,2091,2603,2001,260
2020-02-211,3101,3101,3071,3083001,308
2020-02-201,2651,3251,2651,3153,1001,315
2020-02-191,2401,2951,2321,2952,7001,295
2020-02-181,2841,2841,2281,2584,0001,258
2020-02-171,2551,3201,2001,2843,5001,284
2020-02-141,3021,3251,2881,3153,9001,315
2020-02-131,3251,3451,2901,2901,7001,290
2020-02-121,3401,3451,3001,3306,5001,330
2020-02-101,3051,3451,3051,3353,5001,335
2020-02-071,3201,3201,2841,2842,6001,284
2020-02-061,3181,3401,3001,3298,3001,329
2020-02-051,3561,3561,2811,3456,4001,345
2020-02-041,3591,3591,3291,3561,4001,356
2020-02-031,3601,3601,3601,36014,0001,360
2020-01-311,3001,3701,3001,3702,0001,370
2020-01-301,2761,2801,1951,2807,4001,280
2020-01-291,2711,3011,2711,3001,8001,300
2020-01-281,2611,3121,2611,2999001,299
2020-01-271,2711,3001,2681,2681,7001,268
2020-01-241,3641,3641,2911,3014,6001,301
2020-01-231,3681,3851,3001,3358,2001,335
2020-01-221,3501,4301,3501,3851,7001,385
2020-01-211,3801,4031,3501,3673,6001,367
2020-01-201,4001,4401,4001,4001,3001,400
2020-01-171,4401,4401,3881,3902,1001,390
2020-01-161,4601,4601,4401,4401,3001,440
2020-01-151,4801,5081,4401,48017,8001,480
2020-01-141,4001,4791,4001,4707,9001,470
2020-01-101,4601,4651,4301,4652,0001,465
2020-01-091,4071,4301,3761,4301,6001,430
2020-01-081,4401,4401,3561,4378,5001,437
2020-01-071,4801,4801,4501,4702,6001,470
2020-01-061,4301,4881,4301,4808,5001,480

分割・併合履歴 ： なし