6025 日本PCサービス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	766	780	766	780	1,300	780
2023-12-28	781	781	781	781	100	781
2023-12-27	781	781	766	766	1,200	766
2023-12-26	804	804	780	781	600	781
2023-12-25	790	790	790	790	300	790
2023-12-22	805	805	805	805	300	805
2023-12-21	791	791	791	791	100	791
2023-12-20	790	820	790	805	500	805
2023-12-19	810	810	794	794	800	794
2023-12-18	790	790	782	789	500	789
2023-12-15	785	790	781	790	700	790
2023-12-14	800	800	781	781	1,500	781
2023-12-13	820	820	790	800	800	800
2023-12-12	840	840	800	820	2,300	820
2023-12-11	900	900	835	840	2,100	840
2023-12-08	845	900	843	900	8,100	900
2023-12-07	1,055	1,055	827	833	16,400	833
2023-12-06	1,230	1,252	1,057	1,076	6,700	1,076
2023-12-05	1,110	1,240	930	1,200	20,400	1,200
2023-12-04	1,080	1,080	1,080	1,080	7,100	1,080
2023-12-01	930	930	830	930	5,400	930
2023-11-30	760	780	740	780	1,900	780
2023-11-29	750	759	750	759	1,700	759
2023-11-28	740	740	740	740	100	740
2023-11-27	-	-	-	740	-	740
2023-11-24	726	740	725	740	1,900	740
2023-11-22	740	740	740	740	1,700	740
2023-11-21	-	-	-	726	-	726
2023-11-20	726	726	726	726	800	726
2023-11-17	726	726	726	726	100	726
2023-11-16	-	-	-	729	-	729
2023-11-15	729	729	729	729	100	729
2023-11-14	715	729	715	729	400	729
2023-11-13	715	715	715	715	100	715
2023-11-10	718	718	718	718	600	718
2023-11-09	-	-	-	718	-	718
2023-11-08	718	718	718	718	100	718
2023-11-07	-	-	-	718	-	718
2023-11-06	-	-	-	718	-	718
2023-11-02	-	-	-	718	-	718
2023-11-01	-	-	-	718	-	718
2023-10-31	712	718	712	718	200	718
2023-10-30	-	-	-	712	-	712
2023-10-27	708	712	708	712	600	712
2023-10-26	709	709	708	708	200	708
2023-10-25	-	-	-	709	-	709
2023-10-24	-	-	-	709	-	709
2023-10-23	-	-	-	709	-	709
2023-10-20	-	-	-	709	-	709
2023-10-19	709	709	709	709	100	709
2023-10-18	-	-	-	710	-	710
2023-10-17	711	711	710	710	400	710
2023-10-16	712	712	712	712	100	712
2023-10-13	-	-	-	716	-	716
2023-10-12	716	716	716	716	200	716
2023-10-11	-	-	-	715	-	715
2023-10-10	-	-	-	715	-	715
2023-10-06	-	-	-	715	-	715
2023-10-05	-	-	-	715	-	715
2023-10-04	722	722	715	715	300	715
2023-10-03	-	-	-	725	-	725
2023-10-02	-	-	-	725	-	725
2023-09-29	-	-	-	725	-	725
2023-09-28	-	-	-	725	-	725
2023-09-27	725	725	725	725	200	725
2023-09-26	726	726	725	725	200	725
2023-09-25	-	-	-	739	-	739
2023-09-22	739	739	739	739	100	739
2023-09-21	730	730	730	730	100	730
2023-09-20	734	734	734	734	100	734
2023-09-19	734	734	734	734	300	734
2023-09-15	740	740	719	734	500	734
2023-09-14	-	-	-	743	-	743
2023-09-13	743	743	743	743	400	743
2023-09-12	739	740	739	740	400	740
2023-09-11	728	731	728	731	600	731
2023-09-08	719	719	719	719	100	719
2023-09-07	720	720	705	719	300	719
2023-09-06	702	720	702	720	700	720
2023-09-05	722	722	722	722	600	722
2023-09-04	730	740	730	740	800	740
2023-09-01	709	724	700	724	1,500	724
2023-08-31	-	-	-	709	-	709
2023-08-30	709	709	709	709	600	709
2023-08-29	727	740	727	730	1,000	730
2023-08-28	730	730	730	730	700	730
2023-08-25	730	730	730	730	100	730
2023-08-24	730	730	711	730	1,000	730
2023-08-23	733	740	730	730	800	730
2023-08-22	725	725	725	725	100	725
2023-08-21	725	725	725	725	200	725
2023-08-18	725	725	725	725	100	725
2023-08-17	703	725	703	725	900	725
2023-08-16	710	710	702	703	1,200	703
2023-08-15	730	737	710	737	1,800	737
2023-08-14	765	765	726	726	1,000	726
2023-08-10	750	750	750	750	300	750
2023-08-09	758	758	758	758	300	758
2023-08-08	740	740	728	739	900	739
2023-08-07	739	739	729	735	1,700	735
2023-08-04	740	740	740	740	200	740
2023-08-03	740	740	740	740	100	740
2023-08-02	738	741	735	735	400	735
2023-08-01	725	735	711	727	2,300	727
2023-07-31	755	755	755	755	100	755
2023-07-28	743	743	740	740	1,000	740
2023-07-27	-	-	-	742	-	742
2023-07-26	-	-	-	742	-	742
2023-07-25	742	742	742	742	200	742
2023-07-24	743	743	743	743	100	743
2023-07-21	-	-	-	750	-	750
2023-07-20	750	750	750	750	100	750
2023-07-19	-	-	-	765	-	765
2023-07-18	765	765	765	765	500	765
2023-07-14	750	750	750	750	100	750
2023-07-13	-	-	-	769	-	769
2023-07-12	-	-	-	769	-	769
2023-07-11	-	-	-	769	-	769
2023-07-10	754	769	754	769	400	769
2023-07-07	750	769	750	754	700	754
2023-07-06	-	-	-	735	-	735
2023-07-05	735	735	735	735	400	735
2023-07-04	738	738	735	735	300	735
2023-07-03	738	738	738	738	100	738
2023-06-30	738	738	738	738	300	738
2023-06-29	738	738	738	738	100	738
2023-06-28	738	738	738	738	400	738
2023-06-27	738	738	738	738	300	738
2023-06-26	-	-	-	738	-	738
2023-06-23	738	738	738	738	200	738
2023-06-22	-	-	-	725	-	725
2023-06-21	725	725	725	725	500	725
2023-06-20	-	-	-	727	-	727
2023-06-19	-	-	-	727	-	727
2023-06-16	727	727	727	727	200	727
2023-06-15	-	-	-	720	-	720
2023-06-14	722	722	720	720	300	720
2023-06-13	724	726	724	726	500	726
2023-06-12	714	725	714	725	400	725
2023-06-09	704	705	704	705	300	705
2023-06-08	715	715	715	715	500	715
2023-06-07	720	720	706	715	1,000	715
2023-06-06	740	760	700	715	1,700	715
2023-06-05	725	735	725	730	1,100	730
2023-06-02	743	743	740	740	200	740
2023-06-01	-	-	-	743	-	743
2023-05-31	743	743	743	743	100	743
2023-05-30	745	746	745	746	5,300	746
2023-05-29	771	788	743	744	2,200	744
2023-05-26	771	771	771	771	100	771
2023-05-25	771	771	771	771	100	771
2023-05-24	771	771	771	771	100	771
2023-05-23	771	771	771	771	300	771
2023-05-22	780	780	771	771	200	771
2023-05-19	780	799	780	780	1,300	780
2023-05-18	780	780	780	780	100	780
2023-05-17	780	780	780	780	100	780
2023-05-16	770	785	770	770	400	770
2023-05-15	769	784	769	784	800	784
2023-05-12	-	-	-	799	-	799
2023-05-11	799	799	799	799	100	799
2023-05-10	790	790	790	790	300	790
2023-05-09	-	-	-	790	-	790
2023-05-08	-	-	-	790	-	790
2023-05-02	-	-	-	790	-	790
2023-05-01	790	790	775	790	700	790
2023-04-28	790	805	776	791	1,100	791
2023-04-27	-	-	-	790	-	790
2023-04-26	790	805	783	790	1,400	790
2023-04-25	795	805	790	805	1,400	805
2023-04-24	792	810	792	810	1,100	810
2023-04-21	796	796	796	796	100	796
2023-04-20	790	796	790	796	300	796
2023-04-19	791	792	791	792	200	792
2023-04-18	783	783	783	783	200	783
2023-04-17	772	779	772	779	500	779
2023-04-14	764	777	762	769	800	769
2023-04-13	757	762	757	762	300	762
2023-04-12	753	757	753	757	500	757
2023-04-11	753	753	753	753	300	753
2023-04-10	-	-	-	753	-	753
2023-04-07	753	753	753	753	400	753
2023-04-06	745	745	745	745	200	745
2023-04-05	-	-	-	745	-	745
2023-04-04	745	745	745	745	100	745
2023-04-03	760	760	760	760	200	760
2023-03-31	750	760	750	760	300	760
2023-03-30	750	750	750	750	100	750
2023-03-29	-	-	-	750	-	750
2023-03-28	750	750	750	750	200	750
2023-03-27	755	755	755	755	800	755
2023-03-24	745	755	739	755	900	755
2023-03-23	-	-	-	741	-	741
2023-03-22	-	-	-	741	-	741
2023-03-20	-	-	-	741	-	741
2023-03-17	-	-	-	741	-	741
2023-03-16	741	741	727	741	300	741
2023-03-15	-	-	-	756	-	756
2023-03-14	745	756	745	756	600	756
2023-03-13	777	777	747	757	500	757
2023-03-10	741	777	741	777	1,200	777
2023-03-09	741	741	741	741	100	741
2023-03-08	741	741	741	741	300	741
2023-03-07	-	-	-	741	-	741
2023-03-06	741	741	741	741	500	741
2023-03-03	740	741	740	741	200	741
2023-03-02	-	-	-	740	-	740
2023-03-01	-	-	-	740	-	740
2023-02-28	739	742	725	740	1,000	740
2023-02-27	768	768	727	739	1,700	739
2023-02-24	762	768	762	768	200	768
2023-02-22	-	-	-	762	-	762
2023-02-21	-	-	-	762	-	762
2023-02-20	-	-	-	762	-	762
2023-02-17	-	-	-	762	-	762
2023-02-16	777	777	762	762	500	762
2023-02-15	755	769	755	769	200	769
2023-02-14	-	-	-	770	-	770
2023-02-13	-	-	-	770	-	770
2023-02-10	770	770	770	770	400	770
2023-02-09	757	770	757	770	200	770
2023-02-08	764	772	764	772	200	772
2023-02-07	764	764	764	764	100	764
2023-02-06	774	789	739	748	2,100	748
2023-02-03	800	800	800	800	100	800
2023-02-02	800	800	800	800	200	800
2023-02-01	800	800	800	800	100	800
2023-01-31	800	800	800	800	200	800
2023-01-30	-	-	-	810	-	810
2023-01-27	810	810	810	810	1,100	810
2023-01-26	800	810	800	810	300	810
2023-01-25	810	819	810	819	300	819
2023-01-24	820	820	800	800	500	800
2023-01-23	-	-	-	820	-	820
2023-01-20	-	-	-	820	-	820
2023-01-19	-	-	-	820	-	820
2023-01-18	820	820	820	820	200	820
2023-01-17	-	-	-	825	-	825
2023-01-16	825	825	825	825	100	825
2023-01-13	825	825	825	825	100	825
2023-01-12	-	-	-	810	-	810
2023-01-11	810	810	810	810	200	810
2023-01-10	810	810	810	810	500	810
2023-01-06	-	-	-	810	-	810
2023-01-05	810	810	810	810	100	810
2023-01-04	810	810	810	810	100	810

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31