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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 630 | 630 | 620 | 620 | 1,000 | 620 |
| 2024-12-27 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2024-12-26 | 600 | 600 | 596 | 600 | 1,500 | 600 |
| 2024-12-25 | 620 | 620 | 610 | 610 | 1,500 | 610 |
| 2024-12-24 | - | - | - | 624 | - | 624 |
| 2024-12-23 | 636 | 636 | 624 | 624 | 600 | 624 |
| 2024-12-20 | 628 | 638 | 628 | 638 | 400 | 638 |
| 2024-12-19 | - | - | - | 638 | - | 638 |
| 2024-12-18 | 645 | 658 | 638 | 638 | 800 | 638 |
| 2024-12-17 | - | - | - | 633 | - | 633 |
| 2024-12-16 | 632 | 633 | 621 | 633 | 1,100 | 633 |
| 2024-12-13 | - | - | - | 647 | - | 647 |
| 2024-12-12 | 620 | 647 | 620 | 647 | 1,800 | 647 |
| 2024-12-11 | - | - | - | 630 | - | 630 |
| 2024-12-10 | 640 | 640 | 630 | 630 | 700 | 630 |
| 2024-12-09 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2024-12-06 | 631 | 641 | 631 | 641 | 400 | 641 |
| 2024-12-05 | 640 | 645 | 635 | 640 | 1,400 | 640 |
| 2024-12-04 | 645 | 645 | 645 | 645 | 1,200 | 645 |
| 2024-12-03 | 648 | 658 | 648 | 658 | 500 | 658 |
| 2024-12-02 | 656 | 658 | 635 | 658 | 2,300 | 658 |
| 2024-11-29 | 645 | 690 | 645 | 690 | 1,200 | 690 |
| 2024-11-28 | 655 | 655 | 645 | 646 | 800 | 646 |
| 2024-11-27 | 688 | 689 | 655 | 655 | 1,400 | 655 |
| 2024-11-26 | 652 | 652 | 652 | 652 | 100 | 652 |
| 2024-11-25 | 646 | 688 | 646 | 688 | 1,000 | 688 |
| 2024-11-22 | 656 | 660 | 650 | 655 | 700 | 655 |
| 2024-11-21 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2024-11-20 | 658 | 660 | 648 | 660 | 1,400 | 660 |
| 2024-11-19 | 661 | 661 | 660 | 661 | 800 | 661 |
| 2024-11-18 | - | - | - | 661 | - | 661 |
| 2024-11-15 | 661 | 661 | 661 | 661 | 300 | 661 |
| 2024-11-14 | - | - | - | 685 | - | 685 |
| 2024-11-13 | - | - | - | 685 | - | 685 |
| 2024-11-12 | - | - | - | 685 | - | 685 |
| 2024-11-11 | 685 | 685 | 685 | 685 | 1,600 | 685 |
| 2024-11-08 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2024-11-07 | 666 | 686 | 656 | 686 | 300 | 686 |
| 2024-11-06 | - | - | - | 650 | - | 650 |
| 2024-11-05 | 640 | 650 | 640 | 650 | 300 | 650 |
| 2024-11-01 | 635 | 695 | 635 | 650 | 4,600 | 650 |
| 2024-10-31 | 624 | 624 | 624 | 624 | 200 | 624 |
| 2024-10-30 | 654 | 654 | 621 | 621 | 1,700 | 621 |
| 2024-10-29 | 672 | 692 | 660 | 660 | 1,900 | 660 |
| 2024-10-28 | 672 | 672 | 672 | 672 | 500 | 672 |
| 2024-10-25 | 692 | 692 | 672 | 672 | 400 | 672 |
| 2024-10-24 | 670 | 693 | 670 | 693 | 500 | 693 |
| 2024-10-23 | 674 | 674 | 674 | 674 | 200 | 674 |
| 2024-10-22 | - | - | - | 665 | - | 665 |
| 2024-10-21 | 665 | 665 | 655 | 665 | 1,200 | 665 |
| 2024-10-18 | 633 | 661 | 633 | 661 | 700 | 661 |
| 2024-10-17 | 625 | 625 | 624 | 624 | 400 | 624 |
| 2024-10-16 | 650 | 650 | 630 | 630 | 1,400 | 630 |
| 2024-10-15 | 702 | 702 | 642 | 652 | 2,500 | 652 |
| 2024-10-11 | 642 | 642 | 642 | 642 | 100 | 642 |
| 2024-10-10 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2024-10-09 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2024-10-08 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2024-10-07 | - | - | - | 650 | - | 650 |
| 2024-10-04 | - | - | - | 650 | - | 650 |
| 2024-10-03 | - | - | - | 650 | - | 650 |
| 2024-10-02 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2024-10-01 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2024-09-30 | - | - | - | 660 | - | 660 |
| 2024-09-27 | - | - | - | 660 | - | 660 |
| 2024-09-26 | - | - | - | 660 | - | 660 |
| 2024-09-25 | - | - | - | 660 | - | 660 |
| 2024-09-24 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2024-09-20 | 660 | 660 | 650 | 650 | 200 | 650 |
| 2024-09-19 | - | - | - | 690 | - | 690 |
| 2024-09-18 | - | - | - | 690 | - | 690 |
| 2024-09-17 | - | - | - | 690 | - | 690 |
| 2024-09-13 | 690 | 696 | 690 | 690 | 2,100 | 690 |
| 2024-09-12 | - | - | - | 687 | - | 687 |
| 2024-09-11 | 688 | 688 | 687 | 687 | 700 | 687 |
| 2024-09-10 | 680 | 688 | 680 | 688 | 1,100 | 688 |
| 2024-09-09 | - | - | - | 655 | - | 655 |
| 2024-09-06 | 655 | 655 | 645 | 655 | 1,500 | 655 |
| 2024-09-05 | - | - | - | 625 | - | 625 |
| 2024-09-04 | 625 | 625 | 625 | 625 | 700 | 625 |
| 2024-09-03 | - | - | - | 626 | - | 626 |
| 2024-09-02 | 624 | 626 | 624 | 626 | 200 | 626 |
| 2024-08-30 | 633 | 644 | 632 | 644 | 1,300 | 644 |
| 2024-08-29 | 645 | 645 | 632 | 634 | 1,400 | 634 |
| 2024-08-28 | 652 | 652 | 645 | 645 | 700 | 645 |
| 2024-08-27 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2024-08-26 | 655 | 655 | 635 | 639 | 1,300 | 639 |
| 2024-08-23 | - | - | - | 660 | - | 660 |
| 2024-08-22 | - | - | - | 660 | - | 660 |
| 2024-08-21 | 660 | 660 | 660 | 660 | 700 | 660 |
| 2024-08-20 | - | - | - | 645 | - | 645 |
| 2024-08-19 | - | - | - | 645 | - | 645 |
| 2024-08-16 | 640 | 645 | 640 | 645 | 1,000 | 645 |
| 2024-08-15 | 640 | 640 | 625 | 625 | 500 | 625 |
| 2024-08-14 | 643 | 643 | 643 | 643 | 100 | 643 |
| 2024-08-13 | 650 | 651 | 641 | 641 | 3,100 | 641 |
| 2024-08-09 | - | - | - | 650 | - | 650 |
| 2024-08-08 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2024-08-07 | 649 | 649 | 601 | 620 | 1,000 | 620 |
| 2024-08-06 | - | - | - | 650 | - | 650 |
| 2024-08-05 | 670 | 670 | 650 | 650 | 600 | 650 |
| 2024-08-02 | 685 | 685 | 680 | 680 | 400 | 680 |
| 2024-08-01 | - | - | - | 700 | - | 700 |
| 2024-07-31 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2024-07-30 | 689 | 689 | 687 | 687 | 600 | 687 |
| 2024-07-29 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2024-07-26 | 705 | 705 | 690 | 700 | 300 | 700 |
| 2024-07-25 | 694 | 694 | 690 | 690 | 200 | 690 |
| 2024-07-24 | 708 | 709 | 708 | 709 | 500 | 709 |
| 2024-07-23 | - | - | - | 699 | - | 699 |
| 2024-07-22 | 705 | 713 | 699 | 699 | 1,000 | 699 |
| 2024-07-19 | 701 | 710 | 701 | 710 | 700 | 710 |
| 2024-07-18 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2024-07-17 | 710 | 710 | 692 | 710 | 1,700 | 710 |
| 2024-07-16 | 677 | 702 | 677 | 702 | 600 | 702 |
| 2024-07-12 | 694 | 695 | 694 | 695 | 1,000 | 695 |
| 2024-07-11 | - | - | - | 680 | - | 680 |
| 2024-07-10 | 682 | 694 | 680 | 680 | 1,700 | 680 |
| 2024-07-09 | - | - | - | 682 | - | 682 |
| 2024-07-08 | 666 | 682 | 666 | 682 | 700 | 682 |
| 2024-07-05 | - | - | - | 662 | - | 662 |
| 2024-07-04 | - | - | - | 662 | - | 662 |
| 2024-07-03 | 666 | 666 | 662 | 662 | 1,000 | 662 |
| 2024-07-02 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2024-07-01 | 664 | 664 | 663 | 663 | 700 | 663 |
| 2024-06-28 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2024-06-27 | 680 | 680 | 680 | 680 | 600 | 680 |
| 2024-06-26 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2024-06-25 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2024-06-24 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2024-06-21 | 646 | 690 | 645 | 690 | 500 | 690 |
| 2024-06-20 | 650 | 685 | 650 | 685 | 900 | 685 |
| 2024-06-19 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2024-06-18 | 645 | 650 | 645 | 650 | 600 | 650 |
| 2024-06-17 | 645 | 655 | 640 | 650 | 1,500 | 650 |
| 2024-06-14 | 665 | 665 | 645 | 645 | 1,100 | 645 |
| 2024-06-13 | - | - | - | 644 | - | 644 |
| 2024-06-12 | 644 | 644 | 644 | 644 | 200 | 644 |
| 2024-06-11 | 644 | 644 | 644 | 644 | 300 | 644 |
| 2024-06-10 | 650 | 650 | 644 | 644 | 1,100 | 644 |
| 2024-06-07 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2024-06-06 | 640 | 660 | 640 | 650 | 800 | 650 |
| 2024-06-05 | 625 | 650 | 625 | 640 | 3,100 | 640 |
| 2024-06-04 | 635 | 655 | 630 | 655 | 1,800 | 655 |
| 2024-06-03 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2024-05-31 | - | - | - | 640 | - | 640 |
| 2024-05-30 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2024-05-29 | 630 | 630 | 630 | 630 | 1,300 | 630 |
| 2024-05-28 | - | - | - | 630 | - | 630 |
| 2024-05-27 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2024-05-24 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2024-05-23 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2024-05-22 | 635 | 635 | 630 | 630 | 400 | 630 |
| 2024-05-21 | 630 | 640 | 630 | 630 | 400 | 630 |
| 2024-05-20 | 630 | 630 | 625 | 630 | 1,300 | 630 |
| 2024-05-17 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2024-05-16 | 640 | 640 | 620 | 620 | 1,500 | 620 |
| 2024-05-15 | 650 | 650 | 650 | 650 | 700 | 650 |
| 2024-05-14 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2024-05-13 | 641 | 645 | 641 | 645 | 200 | 645 |
| 2024-05-10 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2024-05-09 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2024-05-08 | 645 | 650 | 630 | 640 | 800 | 640 |
| 2024-05-07 | - | - | - | 650 | - | 650 |
| 2024-05-02 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2024-05-01 | 650 | 650 | 650 | 650 | 100 | 650 |
| 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