6523 PHCホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 973 | 984 | 964 | 964 | 240,000 | 964 |
| 2025-05-12 | 963 | 967 | 951 | 961 | 117,000 | 961 |
| 2025-05-09 | 960 | 960 | 952 | 958 | 137,600 | 958 |
| 2025-05-08 | 946 | 954 | 941 | 954 | 113,700 | 954 |
| 2025-05-07 | 976 | 976 | 947 | 947 | 187,700 | 947 |
| 2025-05-02 | 965 | 967 | 953 | 966 | 127,300 | 966 |
| 2025-05-01 | 962 | 969 | 950 | 962 | 148,900 | 962 |
| 2025-04-30 | 975 | 983 | 961 | 962 | 236,800 | 962 |
| 2025-04-28 | 984 | 987 | 962 | 968 | 205,100 | 968 |
| 2025-04-25 | 985 | 991 | 976 | 985 | 116,100 | 985 |
| 2025-04-24 | 975 | 979 | 967 | 973 | 74,900 | 973 |
| 2025-04-23 | 966 | 972 | 962 | 967 | 105,800 | 967 |
| 2025-04-22 | 953 | 966 | 951 | 959 | 72,200 | 959 |
| 2025-04-21 | 960 | 960 | 947 | 957 | 82,200 | 957 |
| 2025-04-18 | 947 | 956 | 943 | 953 | 95,100 | 953 |
| 2025-04-17 | 932 | 944 | 932 | 938 | 68,200 | 938 |
| 2025-04-16 | 934 | 941 | 931 | 941 | 92,500 | 941 |
| 2025-04-15 | 940 | 943 | 930 | 937 | 75,600 | 937 |
| 2025-04-14 | 931 | 939 | 925 | 933 | 125,300 | 933 |
| 2025-04-11 | 902 | 921 | 886 | 920 | 177,600 | 920 |
| 2025-04-10 | 932 | 946 | 921 | 942 | 277,800 | 942 |
| 2025-04-09 | 885 | 887 | 866 | 872 | 293,800 | 872 |
| 2025-04-08 | 902 | 925 | 902 | 924 | 180,000 | 924 |
| 2025-04-07 | 888 | 896 | 861 | 880 | 365,500 | 880 |
| 2025-04-04 | 972 | 973 | 945 | 963 | 203,400 | 963 |
| 2025-04-03 | 981 | 991 | 965 | 987 | 169,100 | 987 |
| 2025-04-02 | 1,025 | 1,028 | 994 | 1,000 | 185,000 | 1,000 |
| 2025-04-01 | 1,030 | 1,035 | 1,023 | 1,023 | 110,700 | 1,023 |
| 2025-03-31 | 1,035 | 1,036 | 1,016 | 1,021 | 160,200 | 1,021 |
| 2025-03-28 | 1,052 | 1,068 | 1,044 | 1,052 | 166,100 | 1,052 |
| 2025-03-27 | 1,060 | 1,080 | 1,057 | 1,079 | 164,400 | 1,079 |
| 2025-03-26 | 1,080 | 1,080 | 1,060 | 1,073 | 143,400 | 1,073 |
| 2025-03-25 | 1,058 | 1,070 | 1,053 | 1,064 | 144,500 | 1,064 |
| 2025-03-24 | 1,071 | 1,071 | 1,055 | 1,058 | 138,300 | 1,058 |
| 2025-03-21 | 1,079 | 1,082 | 1,065 | 1,065 | 184,900 | 1,065 |
| 2025-03-19 | 1,071 | 1,089 | 1,066 | 1,078 | 186,400 | 1,078 |
| 2025-03-18 | 1,074 | 1,079 | 1,068 | 1,071 | 173,100 | 1,071 |
| 2025-03-17 | 1,063 | 1,098 | 1,063 | 1,079 | 245,100 | 1,079 |
| 2025-03-14 | 1,070 | 1,081 | 1,060 | 1,060 | 164,000 | 1,060 |
| 2025-03-13 | 1,098 | 1,098 | 1,060 | 1,069 | 252,800 | 1,069 |
| 2025-03-12 | 1,060 | 1,068 | 1,040 | 1,056 | 212,600 | 1,056 |
| 2025-03-11 | 1,062 | 1,084 | 1,062 | 1,081 | 180,700 | 1,081 |
| 2025-03-10 | 1,086 | 1,098 | 1,059 | 1,086 | 177,000 | 1,086 |
| 2025-03-07 | 1,065 | 1,079 | 1,058 | 1,075 | 138,200 | 1,075 |
| 2025-03-06 | 1,078 | 1,086 | 1,064 | 1,081 | 120,800 | 1,081 |
| 2025-03-05 | 1,079 | 1,085 | 1,051 | 1,051 | 137,000 | 1,051 |
| 2025-03-04 | 1,072 | 1,072 | 1,048 | 1,049 | 113,700 | 1,049 |
| 2025-03-03 | 1,090 | 1,091 | 1,058 | 1,058 | 163,900 | 1,058 |
| 2025-02-28 | 1,090 | 1,091 | 1,048 | 1,069 | 233,700 | 1,069 |
| 2025-02-27 | 1,080 | 1,094 | 1,080 | 1,092 | 100,100 | 1,092 |
| 2025-02-26 | 1,068 | 1,088 | 1,068 | 1,086 | 172,500 | 1,086 |
| 2025-02-25 | 1,070 | 1,089 | 1,070 | 1,078 | 157,900 | 1,078 |
| 2025-02-21 | 1,081 | 1,081 | 1,059 | 1,063 | 115,900 | 1,063 |
| 2025-02-20 | 1,110 | 1,110 | 1,078 | 1,082 | 129,800 | 1,082 |
| 2025-02-19 | 1,100 | 1,121 | 1,100 | 1,109 | 200,000 | 1,109 |
| 2025-02-18 | 1,100 | 1,105 | 1,093 | 1,101 | 116,400 | 1,101 |
| 2025-02-17 | 1,105 | 1,112 | 1,090 | 1,099 | 200,400 | 1,099 |
| 2025-02-14 | 1,101 | 1,106 | 1,085 | 1,105 | 257,300 | 1,105 |
| 2025-02-13 | 1,048 | 1,128 | 1,035 | 1,092 | 723,600 | 1,092 |
| 2025-02-12 | 1,015 | 1,030 | 1,015 | 1,018 | 175,600 | 1,018 |
| 2025-02-10 | 1,015 | 1,017 | 1,008 | 1,009 | 117,700 | 1,009 |
| 2025-02-07 | 1,027 | 1,027 | 1,014 | 1,016 | 125,200 | 1,016 |
| 2025-02-06 | 1,017 | 1,031 | 1,017 | 1,020 | 95,500 | 1,020 |
| 2025-02-05 | 1,023 | 1,032 | 1,018 | 1,021 | 85,300 | 1,021 |
| 2025-02-04 | 1,034 | 1,038 | 1,022 | 1,023 | 102,200 | 1,023 |
| 2025-02-03 | 1,027 | 1,029 | 1,016 | 1,024 | 162,100 | 1,024 |
| 2025-01-31 | 1,040 | 1,043 | 1,032 | 1,041 | 108,500 | 1,041 |
| 2025-01-30 | 1,042 | 1,048 | 1,037 | 1,045 | 122,200 | 1,045 |
| 2025-01-29 | 1,064 | 1,064 | 1,047 | 1,051 | 154,500 | 1,051 |
| 2025-01-28 | 1,028 | 1,063 | 1,028 | 1,057 | 391,000 | 1,057 |
| 2025-01-27 | 1,023 | 1,033 | 1,016 | 1,025 | 328,900 | 1,025 |
| 2025-01-24 | 992 | 1,012 | 991 | 1,005 | 204,000 | 1,005 |
| 2025-01-23 | 994 | 1,003 | 982 | 1,000 | 240,800 | 1,000 |
| 2025-01-22 | 977 | 989 | 972 | 972 | 170,300 | 972 |
| 2025-01-21 | 964 | 972 | 961 | 972 | 73,100 | 972 |
| 2025-01-20 | 952 | 967 | 952 | 964 | 95,600 | 964 |
| 2025-01-17 | 961 | 961 | 948 | 951 | 109,500 | 951 |
| 2025-01-16 | 961 | 968 | 956 | 961 | 127,800 | 961 |
| 2025-01-15 | 956 | 965 | 952 | 961 | 133,000 | 961 |
| 2025-01-14 | 961 | 961 | 945 | 949 | 139,700 | 949 |
| 2025-01-10 | 951 | 961 | 949 | 961 | 121,800 | 961 |
| 2025-01-09 | 980 | 984 | 949 | 956 | 183,000 | 956 |
| 2025-01-08 | 979 | 985 | 970 | 977 | 174,100 | 977 |
| 2025-01-07 | 972 | 974 | 960 | 973 | 129,500 | 973 |
| 2025-01-06 | 962 | 979 | 957 | 960 | 213,400 | 960 |
分割・併合履歴 ： なし