1. HOME >
  2. 株価時系列 >
  3. 6025 >
  4. 2021年

6025 日本PCサービス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2951,2951,2951,2952001,295
2021-12-29---1,280-1,280
2021-12-281,3001,3001,2801,2807001,280
2021-12-271,3101,3101,2801,3101,2001,310
2021-12-241,2581,3101,2501,3109001,310
2021-12-231,2881,2881,2881,2881001,288
2021-12-221,3001,3001,3001,3007001,300
2021-12-211,2701,2801,2611,2803001,280
2021-12-201,3121,3211,2701,3211,7001,321
2021-12-171,3221,3441,3101,3101,0001,310
2021-12-16---1,400-1,400
2021-12-15---1,400-1,400
2021-12-14---1,400-1,400
2021-12-13---1,400-1,400
2021-12-101,4001,4001,3701,4006001,400
2021-12-09---1,400-1,400
2021-12-081,4021,4021,4001,4004001,400
2021-12-071,3961,4201,3961,4202001,420
2021-12-06---1,400-1,400
2021-12-03---1,400-1,400
2021-12-021,4001,4001,4001,4003001,400
2021-12-01---1,400-1,400
2021-11-301,3741,4001,3741,4003001,400
2021-11-291,4441,4441,3751,4341,1001,434
2021-11-261,4131,4491,3831,4496001,449
2021-11-251,4111,4501,4111,4503001,450
2021-11-241,4981,4981,4111,4295001,429
2021-11-22---1,498-1,498
2021-11-191,4381,5001,4381,4987001,498
2021-11-18---1,469-1,469
2021-11-171,5101,5151,4221,4692,0001,469
2021-11-161,5001,5101,5001,5102,0001,510
2021-11-151,4501,5001,4501,4852,5001,485
2021-11-121,4751,4981,4381,4801,9001,480
2021-11-111,4001,4501,4001,4501,3001,450
2021-11-101,4011,4101,3801,4001,9001,400
2021-11-091,4101,4101,3801,4006001,400
2021-11-081,3991,4251,3611,3911,6001,391
2021-11-051,4701,5101,3501,4493,2001,449
2021-11-041,3201,4321,3201,4203,7001,420
2021-11-021,3051,3201,2791,3201,6001,320
2021-11-011,2301,2751,2271,2755,6001,275
2021-10-291,2701,2801,2201,27510,5001,275
2021-10-281,3001,3001,3001,3001,7001,300
2021-10-271,2391,3041,2391,30010,4001,300
2021-10-261,3511,3561,2351,29915,1001,299
2021-10-251,4261,4301,3501,36211,7001,362
2021-10-221,5051,5321,4001,5206,0001,520
2021-10-211,5881,5881,5851,5853001,585
2021-10-201,5901,5901,5881,5882,1001,588
2021-10-191,6401,6701,5501,6003,2001,600
2021-10-181,6801,6801,6801,6803001,680
2021-10-151,6901,7001,6481,6802,6001,680
2021-10-141,6081,6501,6081,6481,0001,648
2021-10-131,6601,6691,6291,6481,5001,648
2021-10-121,6491,6801,6491,6705001,670
2021-10-111,7291,7291,7101,7296001,729
2021-10-081,7291,7691,7031,7294,1001,729
2021-10-07---1,809-1,809
2021-10-061,8091,8091,8091,8091001,809
2021-10-051,7991,7991,7481,77211,2001,772
2021-10-041,8001,8001,7701,8001,7001,800
2021-10-011,7801,8251,7801,8257001,825
2021-09-301,8021,8021,8001,8009001,800
2021-09-291,8651,8801,8501,8781,2001,878
2021-09-28---1,890-1,890
2021-09-271,8951,8951,8751,8901,5001,890
2021-09-241,9001,9001,8001,8952,6001,895
2021-09-221,9041,9041,9041,9041001,904
2021-09-211,8401,8901,8401,8906001,890
2021-09-171,8601,8601,8501,8508001,850
2021-09-16---1,880-1,880
2021-09-151,8801,8801,8801,8801001,880
2021-09-14---1,920-1,920
2021-09-131,8901,9381,8581,9201,1001,920
2021-09-101,9001,9001,8901,89012,6001,890
2021-09-09---1,900-1,900
2021-09-081,8501,9401,8501,9001,1001,900
2021-09-071,7611,8301,7521,8306001,830
2021-09-061,7601,8381,7601,8383001,838
2021-09-031,8001,8401,8001,8404001,840
2021-09-02---1,795-1,795
2021-09-01---1,795-1,795
2021-08-311,7601,8001,7601,7955001,795
2021-08-30---1,840-1,840
2021-08-271,8491,8491,8401,8404001,840
2021-08-261,8111,8111,8111,8115001,811
2021-08-25---1,851-1,851
2021-08-241,8001,8511,8001,8515001,851
2021-08-231,7801,7801,7801,7801001,780
2021-08-201,8001,8001,8001,8001001,800
2021-08-19---1,800-1,800
2021-08-181,7221,8001,7221,8003001,800
2021-08-171,8001,8021,8001,8023001,802
2021-08-16---1,811-1,811
2021-08-13---1,811-1,811
2021-08-121,8111,8111,8111,8111001,811
2021-08-111,8351,8511,8351,8512001,851
2021-08-101,8251,9491,7491,8352,6001,835
2021-08-061,8291,8291,8291,8293001,829
2021-08-05---1,829-1,829
2021-08-041,8601,8601,7501,8292,6001,829
2021-08-031,9591,9971,8901,8902,3001,890
2021-08-022,0802,0801,9601,9991,9001,999
2021-07-302,1002,1002,1002,1001002,100
2021-07-29---2,143-2,143
2021-07-282,1002,1432,0552,1437002,143
2021-07-272,1482,1482,1482,1489,1002,148
2021-07-262,0572,1482,0552,1481,4002,148
2021-07-212,1002,1402,0902,1002,2002,100
2021-07-202,1602,1632,0602,1631,3002,163
2021-07-192,1602,1602,1602,1602002,160
2021-07-16---2,167-2,167
2021-07-152,1622,1672,1622,1677002,167
2021-07-142,1492,1852,1252,1682,2002,168
2021-07-132,1992,2002,1502,1991,1002,199
2021-07-122,2002,2002,1002,2003,9002,200
2021-07-092,1202,2002,1192,2003,8002,200
2021-07-08---2,170-2,170
2021-07-072,1752,1752,1702,1701,0002,170
2021-07-062,1002,1752,0552,1752,3002,175
2021-07-052,1432,1432,1402,1403002,140
2021-07-022,1482,1482,1402,14511,0002,145
2021-07-012,1002,1492,1002,1482,1002,148
2021-06-302,0252,0752,0252,0759002,075
2021-06-292,0562,0752,0562,0752,4002,075
2021-06-282,0502,0502,0002,0001,5002,000
2021-06-251,9012,0001,9012,0009,0002,000
2021-06-241,8901,9201,8861,9003,3001,900
2021-06-231,8871,8921,8751,8921,3001,892
2021-06-221,8751,8881,8751,8881,2001,888
2021-06-211,8851,8881,8851,8883001,888
2021-06-181,8631,8841,8631,8841,4001,884
2021-06-171,8511,8881,8491,8653,4001,865
2021-06-161,8501,8891,8501,8892,5001,889
2021-06-151,8481,8901,8481,8901,5001,890
2021-06-141,8881,8881,8881,8885001,888
2021-06-111,8901,8941,8901,8941,1001,894
2021-06-101,8921,8921,8921,8922001,892
2021-06-09---1,894-1,894
2021-06-081,8691,8951,8691,8944001,894
2021-06-071,8291,8651,8291,8652001,865
2021-06-041,8451,8691,8451,8692001,869
2021-06-031,8401,8681,8401,8683,5001,868
2021-06-021,8651,8651,8251,8651,2001,865
2021-06-011,8501,8651,8411,8657001,865
2021-05-311,8601,8601,8001,8501,5001,850
2021-05-281,8601,8801,8601,8612,8001,861
2021-05-271,8701,8701,8501,8501,8001,850
2021-05-261,8601,8701,8601,8707001,870
2021-05-251,8691,8831,8691,8833,4001,883
2021-05-241,8501,8791,8501,8696,4001,869
2021-05-211,8781,8781,8351,8743,1001,874
2021-05-201,8111,8791,8111,8501,6001,850
2021-05-191,8801,8801,8801,8805001,880
2021-05-181,8251,8751,8251,8703,4001,870
2021-05-171,8501,8501,8001,8452,2001,845
2021-05-141,8451,8451,8051,8455001,845
2021-05-13---1,850-1,850
2021-05-121,8001,8501,8001,8501,5001,850
2021-05-111,8401,8481,8001,8401,7001,840
2021-05-101,8651,8911,8251,8804,3001,880
2021-05-071,8401,8661,8301,8651,8001,865
2021-05-061,8401,8651,8051,8654,1001,865
2021-04-301,8001,8491,7901,8486,8001,848
2021-04-281,8001,8101,7601,8102,8001,810
2021-04-271,7401,8201,7401,8001,8001,800
2021-04-261,7551,7551,6901,7201,9001,720
2021-04-23---1,755-1,755
2021-04-221,7051,7551,7051,7558001,755
2021-04-211,7101,7371,6501,6956,9001,695
2021-04-201,7051,7301,7001,7308001,730
2021-04-191,7481,7601,6511,7456,0001,745
2021-04-161,7901,7901,7701,7881,5001,788
2021-04-151,7951,8231,7701,7953,7001,795
2021-04-141,8201,8201,8001,8009001,800
2021-04-131,8001,8251,8001,8251,3001,825
2021-04-121,8501,8501,8301,8301,1001,830
2021-04-091,8251,8501,8001,8502,5001,850
2021-04-081,8441,8511,8421,85111,0001,851
2021-04-071,8001,8441,7991,8441,4001,844
2021-04-061,8201,8201,8001,8207001,820
2021-04-051,8231,8231,7651,8202,3001,820
2021-04-021,8011,8501,7611,84017,3001,840
2021-04-011,7601,7801,7501,7802,2001,780
2021-03-311,7501,7501,7501,7506001,750
2021-03-301,7501,7701,7151,7503,7001,750
2021-03-291,7911,7911,7401,7602,3001,760
2021-03-261,7731,7951,7401,7532,2001,753
2021-03-251,7731,7781,7371,7733,6001,773
2021-03-24---1,773-1,773
2021-03-23---1,773-1,773
2021-03-221,7301,7751,7301,7731,7001,773
2021-03-191,6881,7501,6601,7005,4001,700
2021-03-181,7501,7501,7071,7289001,728
2021-03-171,7951,7981,7401,7682,3001,768
2021-03-161,8001,8251,8001,82511,3001,825
2021-03-151,7951,8331,7931,8301,0001,830
2021-03-121,8001,8331,7791,8334001,833
2021-03-111,8451,8451,7801,8401,1001,840
2021-03-101,7881,8301,7611,8302,7001,830
2021-03-091,8251,8301,7951,82811,0001,828
2021-03-081,7401,7951,7021,7904,8001,790
2021-03-051,7151,7301,7001,7301,5001,730
2021-03-041,7001,7281,7001,7281,3001,728
2021-03-031,7401,7591,7301,7303,9001,730
2021-03-021,7251,7601,6801,7598,0001,759
2021-03-011,6501,7351,5701,7357,8001,735
2021-02-261,5991,6471,5601,6477,7001,647
2021-02-251,5151,5991,5151,5996,8001,599
2021-02-241,5201,5201,5101,5152,7001,515
2021-02-221,5151,5201,5001,5204,3001,520
2021-02-191,5201,5201,4691,51913,4001,519
2021-02-181,5351,5351,4941,5206,1001,520
2021-02-171,5451,5451,5001,5353,5001,535
2021-02-161,5201,5491,5101,5452,7001,545
2021-02-151,4901,5291,4651,5202,6001,520
2021-02-121,5001,5301,5001,5301,0001,530
2021-02-101,4901,5201,4901,5203,0001,520
2021-02-091,4901,4901,4651,4902,4001,490
2021-02-081,4801,4901,4801,4901,3001,490
2021-02-051,4701,4801,4501,4802,5001,480
2021-02-041,4351,4901,4351,4794,6001,479
2021-02-031,4501,4651,3991,4654,3001,465
2021-02-021,4001,4451,4001,4451,5001,445
2021-02-011,3901,3901,3511,3516001,351
2021-01-291,3451,3951,3411,3951,7001,395
2021-01-281,3901,4001,3401,3891,7001,389
2021-01-271,4401,4401,4001,4202,6001,420
2021-01-261,4401,4401,4401,4403001,440
2021-01-251,4531,4551,4401,4551,6001,455
2021-01-221,4501,4501,4501,4503001,450
2021-01-211,4531,4551,4401,4527001,452
2021-01-201,4121,4601,4111,4601,2001,460
2021-01-191,4291,4751,4291,4551,6001,455
2021-01-181,4541,4541,4231,4538001,453
2021-01-151,4411,4801,4411,4801,6001,480
2021-01-141,4701,5091,4651,5001,5001,500
2021-01-131,5201,5201,4701,4901,0001,490
2021-01-121,4881,5301,4861,5013,8001,501
2021-01-081,4561,4861,4561,4865001,486
2021-01-071,5001,5001,4701,4707001,470
2021-01-061,4721,5101,4721,5106001,510
2021-01-051,5151,5151,4901,5101,1001,510
2021-01-041,4801,4901,4111,4902,5001,490

分割・併合履歴 ： なし