6523 PHCホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,117 | 1,119 | 1,081 | 1,102 | 490,000 | 1,102 |
| 2024-04-18 | 1,114 | 1,135 | 1,114 | 1,126 | 148,700 | 1,126 |
| 2024-04-17 | 1,120 | 1,129 | 1,112 | 1,112 | 270,300 | 1,112 |
| 2024-04-16 | 1,102 | 1,122 | 1,097 | 1,108 | 524,600 | 1,108 |
| 2024-04-15 | 1,166 | 1,166 | 1,124 | 1,130 | 368,800 | 1,130 |
| 2024-04-12 | 1,163 | 1,173 | 1,162 | 1,167 | 175,300 | 1,167 |
| 2024-04-11 | 1,170 | 1,173 | 1,155 | 1,168 | 300,400 | 1,168 |
| 2024-04-10 | 1,171 | 1,180 | 1,169 | 1,169 | 264,800 | 1,169 |
| 2024-04-09 | 1,164 | 1,171 | 1,148 | 1,166 | 210,300 | 1,166 |
| 2024-04-08 | 1,120 | 1,155 | 1,120 | 1,150 | 339,200 | 1,150 |
| 2024-04-05 | 1,116 | 1,127 | 1,107 | 1,115 | 463,700 | 1,115 |
| 2024-04-04 | 1,140 | 1,143 | 1,119 | 1,131 | 456,100 | 1,131 |
| 2024-04-03 | 1,136 | 1,148 | 1,128 | 1,139 | 661,500 | 1,139 |
| 2024-04-02 | 1,218 | 1,227 | 1,174 | 1,175 | 989,100 | 1,175 |
| 2024-04-01 | 1,239 | 1,244 | 1,230 | 1,236 | 253,800 | 1,236 |
| 2024-03-29 | 1,235 | 1,241 | 1,220 | 1,236 | 451,000 | 1,236 |
| 2024-03-28 | 1,281 | 1,286 | 1,231 | 1,231 | 959,600 | 1,231 |
| 2024-03-27 | 1,330 | 1,336 | 1,319 | 1,330 | 706,600 | 1,330 |
| 2024-03-26 | 1,308 | 1,329 | 1,306 | 1,319 | 652,300 | 1,319 |
| 2024-03-25 | 1,300 | 1,310 | 1,296 | 1,306 | 695,800 | 1,306 |
| 2024-03-22 | 1,305 | 1,311 | 1,295 | 1,296 | 540,700 | 1,296 |
| 2024-03-21 | 1,287 | 1,297 | 1,284 | 1,293 | 418,700 | 1,293 |
| 2024-03-19 | 1,282 | 1,290 | 1,275 | 1,282 | 406,800 | 1,282 |
| 2024-03-18 | 1,259 | 1,284 | 1,258 | 1,281 | 574,800 | 1,281 |
| 2024-03-15 | 1,250 | 1,260 | 1,249 | 1,251 | 443,700 | 1,251 |
| 2024-03-14 | 1,248 | 1,267 | 1,243 | 1,267 | 414,700 | 1,267 |
| 2024-03-13 | 1,258 | 1,267 | 1,246 | 1,250 | 509,600 | 1,250 |
| 2024-03-12 | 1,248 | 1,257 | 1,231 | 1,254 | 392,000 | 1,254 |
| 2024-03-11 | 1,264 | 1,269 | 1,235 | 1,243 | 535,300 | 1,243 |
| 2024-03-08 | 1,228 | 1,251 | 1,220 | 1,250 | 442,600 | 1,250 |
| 2024-03-07 | 1,251 | 1,258 | 1,228 | 1,239 | 670,600 | 1,239 |
| 2024-03-06 | 1,216 | 1,237 | 1,215 | 1,233 | 430,900 | 1,233 |
| 2024-03-05 | 1,220 | 1,223 | 1,210 | 1,217 | 481,500 | 1,217 |
| 2024-03-04 | 1,220 | 1,239 | 1,213 | 1,218 | 827,200 | 1,218 |
| 2024-03-01 | 1,214 | 1,224 | 1,205 | 1,212 | 708,800 | 1,212 |
| 2024-02-29 | 1,205 | 1,222 | 1,193 | 1,218 | 874,700 | 1,218 |
| 2024-02-28 | 1,215 | 1,227 | 1,202 | 1,208 | 721,300 | 1,208 |
| 2024-02-27 | 1,269 | 1,269 | 1,214 | 1,215 | 1,087,800 | 1,215 |
| 2024-02-26 | 1,254 | 1,268 | 1,242 | 1,252 | 748,800 | 1,252 |
| 2024-02-22 | 1,240 | 1,255 | 1,233 | 1,245 | 1,202,900 | 1,245 |
| 2024-02-21 | 1,294 | 1,301 | 1,258 | 1,258 | 744,900 | 1,258 |
| 2024-02-20 | 1,348 | 1,349 | 1,296 | 1,296 | 674,200 | 1,296 |
| 2024-02-19 | 1,290 | 1,331 | 1,281 | 1,327 | 579,800 | 1,327 |
| 2024-02-16 | 1,234 | 1,293 | 1,227 | 1,291 | 552,500 | 1,291 |
| 2024-02-15 | 1,277 | 1,277 | 1,235 | 1,235 | 655,000 | 1,235 |
| 2024-02-14 | 1,270 | 1,275 | 1,232 | 1,272 | 759,500 | 1,272 |
| 2024-02-13 | 1,367 | 1,391 | 1,262 | 1,267 | 1,739,600 | 1,267 |
| 2024-02-09 | 1,511 | 1,537 | 1,506 | 1,518 | 233,100 | 1,518 |
| 2024-02-08 | 1,510 | 1,516 | 1,495 | 1,506 | 132,400 | 1,506 |
| 2024-02-07 | 1,498 | 1,507 | 1,489 | 1,506 | 182,100 | 1,506 |
| 2024-02-06 | 1,518 | 1,518 | 1,500 | 1,500 | 110,700 | 1,500 |
| 2024-02-05 | 1,525 | 1,528 | 1,516 | 1,516 | 114,700 | 1,516 |
| 2024-02-02 | 1,526 | 1,528 | 1,516 | 1,522 | 67,800 | 1,522 |
| 2024-02-01 | 1,529 | 1,535 | 1,523 | 1,525 | 112,200 | 1,525 |
| 2024-01-31 | 1,510 | 1,532 | 1,506 | 1,532 | 93,300 | 1,532 |
| 2024-01-30 | 1,530 | 1,530 | 1,514 | 1,516 | 72,400 | 1,516 |
| 2024-01-29 | 1,535 | 1,537 | 1,522 | 1,525 | 116,400 | 1,525 |
| 2024-01-26 | 1,540 | 1,542 | 1,523 | 1,533 | 157,300 | 1,533 |
| 2024-01-25 | 1,518 | 1,546 | 1,518 | 1,542 | 126,300 | 1,542 |
| 2024-01-24 | 1,528 | 1,530 | 1,515 | 1,521 | 130,000 | 1,521 |
| 2024-01-23 | 1,525 | 1,536 | 1,521 | 1,530 | 118,700 | 1,530 |
| 2024-01-22 | 1,530 | 1,545 | 1,516 | 1,523 | 179,000 | 1,523 |
| 2024-01-19 | 1,513 | 1,518 | 1,504 | 1,517 | 110,500 | 1,517 |
| 2024-01-18 | 1,520 | 1,523 | 1,506 | 1,509 | 108,500 | 1,509 |
| 2024-01-17 | 1,536 | 1,549 | 1,525 | 1,527 | 172,000 | 1,527 |
| 2024-01-16 | 1,532 | 1,537 | 1,521 | 1,527 | 127,300 | 1,527 |
| 2024-01-15 | 1,520 | 1,538 | 1,510 | 1,538 | 236,400 | 1,538 |
| 2024-01-12 | 1,510 | 1,512 | 1,498 | 1,507 | 189,500 | 1,507 |
| 2024-01-11 | 1,510 | 1,514 | 1,498 | 1,506 | 179,000 | 1,506 |
| 2024-01-10 | 1,493 | 1,508 | 1,489 | 1,503 | 191,200 | 1,503 |
| 2024-01-09 | 1,490 | 1,496 | 1,478 | 1,492 | 156,100 | 1,492 |
| 2024-01-05 | 1,486 | 1,486 | 1,470 | 1,479 | 115,400 | 1,479 |
| 2024-01-04 | 1,432 | 1,463 | 1,422 | 1,463 | 124,100 | 1,463 |
分割・併合履歴 ： なし
