6523 PHCホールディングス(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
2021-12-30	2,005	2,108	1,998	2,085	515,900	2,085
2021-12-29	1,955	2,020	1,941	1,989	351,400	1,989
2021-12-28	1,951	1,961	1,911	1,923	599,200	1,923
2021-12-27	1,980	2,022	1,960	1,961	531,300	1,961
2021-12-24	1,946	1,988	1,940	1,961	621,800	1,961
2021-12-23	1,944	1,975	1,901	1,912	409,500	1,912
2021-12-22	1,978	1,978	1,920	1,940	386,400	1,940
2021-12-21	1,983	1,995	1,947	1,960	262,900	1,960
2021-12-20	2,001	2,033	1,941	1,943	310,200	1,943
2021-12-17	2,066	2,070	2,002	2,026	420,600	2,026
2021-12-16	2,052	2,106	2,052	2,086	243,200	2,086
2021-12-15	2,084	2,099	2,063	2,067	240,200	2,067
2021-12-14	2,175	2,198	2,072	2,102	376,600	2,102
2021-12-13	2,111	2,137	2,052	2,078	274,100	2,078
2021-12-10	2,190	2,192	2,101	2,129	341,700	2,129
2021-12-09	2,159	2,225	2,158	2,200	408,200	2,200
2021-12-08	2,213	2,217	2,116	2,158	358,600	2,158
2021-12-07	2,136	2,213	2,103	2,181	475,800	2,181
2021-12-06	2,080	2,150	2,073	2,132	501,300	2,132
2021-12-03	2,079	2,127	2,016	2,079	701,600	2,079
2021-12-02	2,232	2,260	2,122	2,122	481,800	2,122
2021-12-01	2,300	2,317	2,215	2,268	720,700	2,268
2021-11-30	2,389	2,397	2,298	2,298	725,000	2,298
2021-11-29	2,452	2,525	2,350	2,350	3,617,900	2,350
2021-11-26	2,454	2,483	2,442	2,452	571,600	2,452
2021-11-25	2,474	2,492	2,436	2,460	406,700	2,460
2021-11-24	2,489	2,531	2,442	2,524	513,200	2,524
2021-11-22	2,565	2,602	2,461	2,510	411,000	2,510
2021-11-19	2,688	2,688	2,508	2,549	760,300	2,549
2021-11-18	2,644	2,658	2,601	2,646	354,100	2,646
2021-11-17	2,759	2,763	2,616	2,668	581,400	2,668
2021-11-16	2,802	2,814	2,752	2,759	353,500	2,759
2021-11-15	2,799	2,828	2,765	2,820	992,100	2,820
2021-11-12	2,681	2,707	2,660	2,683	276,400	2,683
2021-11-11	2,675	2,738	2,675	2,681	182,300	2,681
2021-11-10	2,709	2,757	2,676	2,678	368,800	2,678
2021-11-09	2,730	2,755	2,711	2,729	370,800	2,729
2021-11-08	2,700	2,711	2,652	2,700	243,400	2,700
2021-11-05	2,736	2,745	2,681	2,722	251,400	2,722
2021-11-04	2,789	2,798	2,746	2,747	158,100	2,747
2021-11-02	2,850	2,850	2,784	2,789	167,800	2,789
2021-11-01	2,828	2,850	2,800	2,840	191,500	2,840
2021-10-29	2,813	2,818	2,730	2,793	176,300	2,793
2021-10-28	2,763	2,827	2,705	2,824	298,300	2,824
2021-10-27	2,800	2,806	2,762	2,775	179,900	2,775
2021-10-26	2,900	2,917	2,755	2,825	449,200	2,825
2021-10-25	2,765	2,908	2,764	2,893	671,600	2,893
2021-10-22	2,670	2,819	2,663	2,815	704,400	2,815
2021-10-21	2,669	2,715	2,660	2,685	445,500	2,685
2021-10-20	2,600	2,659	2,564	2,659	498,400	2,659
2021-10-19	2,560	2,639	2,558	2,600	625,200	2,600
2021-10-18	2,728	2,730	2,567	2,567	1,794,600	2,567
2021-10-15	2,707	2,720	2,662	2,690	1,545,500	2,690
2021-10-14	3,120	3,120	2,650	2,651	10,413,600	2,651

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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