7618 (株)ピーシーデポコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	310	312	308	312	81,700	312
2021-12-29	305	309	302	309	142,800	309
2021-12-28	298	305	297	305	218,800	305
2021-12-27	301	301	294	295	184,100	295
2021-12-24	301	303	300	300	85,200	300
2021-12-23	304	306	301	301	113,000	301
2021-12-22	300	304	298	304	174,600	304
2021-12-21	295	304	292	301	219,600	301
2021-12-20	300	301	291	291	214,100	291
2021-12-17	305	307	300	303	227,000	303
2021-12-16	310	310	305	308	124,700	308
2021-12-15	305	309	303	304	156,000	304
2021-12-14	315	315	307	307	139,700	307
2021-12-13	324	324	313	316	134,000	316
2021-12-10	323	323	317	317	191,700	317
2021-12-09	336	336	325	328	161,300	328
2021-12-08	337	340	333	337	184,200	337
2021-12-07	325	335	324	335	196,700	335
2021-12-06	322	333	320	324	201,400	324
2021-12-03	320	324	312	322	269,200	322
2021-12-02	321	333	319	324	180,600	324
2021-12-01	323	330	315	328	233,900	328
2021-11-30	332	335	321	321	256,800	321
2021-11-29	338	346	336	337	137,900	337
2021-11-26	354	354	339	347	179,700	347
2021-11-25	366	366	353	355	93,800	355
2021-11-24	368	373	362	365	108,100	365
2021-11-22	368	370	364	368	79,600	368
2021-11-19	380	382	368	371	154,700	371
2021-11-18	384	385	380	381	97,000	381
2021-11-17	392	392	381	387	185,000	387
2021-11-16	398	399	393	393	126,800	393
2021-11-15	411	414	398	400	189,100	400
2021-11-12	383	433	383	418	418,700	418
2021-11-11	464	468	462	463	51,400	463
2021-11-10	471	471	460	463	35,800	463
2021-11-09	477	477	468	468	58,500	468
2021-11-08	475	478	472	474	58,100	474
2021-11-05	479	484	473	473	129,200	473
2021-11-04	465	484	463	484	205,200	484
2021-11-02	463	463	457	463	64,900	463
2021-11-01	463	467	460	461	106,500	461
2021-10-29	458	460	451	458	70,700	458
2021-10-28	455	457	452	457	61,500	457
2021-10-27	453	456	449	456	97,200	456
2021-10-26	449	450	445	450	48,700	450
2021-10-25	447	448	441	441	52,500	441
2021-10-22	447	454	446	451	51,100	451
2021-10-21	455	455	450	450	43,600	450
2021-10-20	454	454	446	453	77,700	453
2021-10-19	447	450	445	449	77,200	449
2021-10-18	453	453	443	445	65,800	445
2021-10-15	448	450	446	449	54,400	449
2021-10-14	440	447	438	447	89,700	447
2021-10-13	445	446	438	439	86,300	439
2021-10-12	449	452	446	446	66,400	446
2021-10-11	447	449	442	449	79,500	449
2021-10-08	445	448	441	444	108,000	444
2021-10-07	445	445	436	437	91,100	437
2021-10-06	445	449	435	441	189,000	441
2021-10-05	444	447	435	445	143,400	445
2021-10-04	462	463	444	447	126,600	447
2021-10-01	465	465	457	457	150,700	457
2021-09-30	472	477	467	469	54,400	469
2021-09-29	470	478	464	473	114,500	473
2021-09-28	480	480	473	479	114,800	479
2021-09-27	480	481	474	477	92,400	477
2021-09-24	474	480	471	477	139,200	477
2021-09-22	474	474	466	467	105,500	467
2021-09-21	467	476	465	474	98,200	474
2021-09-17	475	477	469	477	186,900	477
2021-09-16	476	476	466	473	117,200	473
2021-09-15	475	479	470	473	73,100	473
2021-09-14	484	484	476	482	132,100	482
2021-09-13	471	484	470	484	128,100	484
2021-09-10	475	475	467	475	130,400	475
2021-09-09	469	473	465	470	86,400	470
2021-09-08	475	475	467	471	100,700	471
2021-09-07	477	480	471	475	93,900	475
2021-09-06	477	478	470	477	100,600	477
2021-09-03	470	483	468	478	150,100	478
2021-09-02	470	470	463	467	41,500	467
2021-09-01	474	474	468	470	65,600	470
2021-08-31	470	474	467	470	63,100	470
2021-08-30	467	475	467	472	94,600	472
2021-08-27	466	468	458	463	71,100	463
2021-08-26	461	469	460	466	67,100	466
2021-08-25	462	465	459	464	77,500	464
2021-08-24	453	467	453	464	146,000	464
2021-08-23	448	454	446	450	92,500	450
2021-08-20	446	455	446	448	103,600	448
2021-08-19	462	463	446	446	126,600	446
2021-08-18	465	470	461	465	81,900	465
2021-08-17	480	480	468	468	57,100	468
2021-08-16	483	483	474	474	95,100	474
2021-08-13	480	482	473	482	96,700	482
2021-08-12	477	480	473	474	51,300	474
2021-08-11	477	482	472	477	117,500	477
2021-08-10	474	477	469	477	74,000	477
2021-08-06	474	476	471	471	49,400	471
2021-08-05	472	477	469	470	57,500	470
2021-08-04	478	480	472	474	63,500	474
2021-08-03	485	486	477	478	77,900	478
2021-08-02	481	488	480	488	92,800	488
2021-07-30	478	478	473	477	67,400	477
2021-07-29	475	478	470	478	78,600	478
2021-07-28	476	480	474	478	50,000	478
2021-07-27	481	481	474	480	67,100	480
2021-07-26	479	481	474	481	111,000	481
2021-07-21	466	474	464	467	49,800	467
2021-07-20	465	469	464	465	59,700	465
2021-07-19	476	476	466	469	60,900	469
2021-07-16	475	478	472	478	30,400	478
2021-07-15	490	490	475	477	56,900	477
2021-07-14	488	492	483	488	68,300	488
2021-07-13	493	493	484	488	93,700	488
2021-07-12	487	495	483	491	202,000	491
2021-07-09	478	483	473	480	186,400	480
2021-07-08	483	487	478	478	205,300	478
2021-07-07	475	483	473	482	222,800	482
2021-07-06	479	479	467	469	88,300	469
2021-07-05	484	487	475	478	100,100	478
2021-07-02	475	488	473	484	151,700	484
2021-07-01	479	481	471	473	76,600	473
2021-06-30	480	484	473	478	185,600	478
2021-06-29	475	483	473	477	234,300	477
2021-06-28	456	474	455	471	257,500	471
2021-06-25	454	457	449	456	78,800	456
2021-06-24	448	458	447	453	106,000	453
2021-06-23	451	458	447	450	109,400	450
2021-06-22	437	449	437	449	180,800	449
2021-06-21	428	428	421	425	188,100	425
2021-06-18	450	451	429	429	233,900	429
2021-06-17	459	459	448	449	74,900	449
2021-06-16	459	463	455	458	99,300	458
2021-06-15	459	465	458	459	87,000	459
2021-06-14	459	461	456	458	62,600	458
2021-06-11	460	460	454	459	91,600	459
2021-06-10	458	458	452	456	83,400	456
2021-06-09	461	461	453	456	74,500	456
2021-06-08	456	459	455	458	50,600	458
2021-06-07	459	459	452	455	85,800	455
2021-06-04	445	453	443	452	106,900	452
2021-06-03	440	445	440	444	78,500	444
2021-06-02	442	445	440	440	63,700	440
2021-06-01	442	447	439	442	86,900	442
2021-05-31	442	447	438	440	112,300	440
2021-05-28	441	445	437	444	114,300	444
2021-05-27	446	447	439	439	76,800	439
2021-05-26	448	450	444	447	63,100	447
2021-05-25	461	461	450	450	114,700	450
2021-05-24	465	465	457	463	63,800	463
2021-05-21	463	464	455	462	60,100	462
2021-05-20	454	463	454	460	84,000	460
2021-05-19	461	461	449	454	129,800	454
2021-05-18	449	465	449	461	108,000	461
2021-05-17	446	451	441	444	190,700	444
2021-05-14	431	451	431	445	187,800	445
2021-05-13	438	449	432	444	160,700	444
2021-05-12	453	454	443	448	145,300	448
2021-05-11	466	466	454	454	83,800	454
2021-05-10	466	466	459	465	74,000	465
2021-05-07	466	468	460	464	58,400	464
2021-05-06	455	467	455	462	96,400	462
2021-04-30	451	458	451	454	105,100	454
2021-04-28	458	459	452	453	104,900	453
2021-04-27	461	464	459	460	73,500	460
2021-04-26	463	464	459	459	96,300	459
2021-04-23	466	471	464	464	74,700	464
2021-04-22	468	473	466	469	52,200	469
2021-04-21	469	471	461	468	122,100	468
2021-04-20	477	481	472	475	112,800	475
2021-04-19	484	489	479	482	82,200	482
2021-04-16	476	486	476	483	86,800	483
2021-04-15	480	481	475	476	128,300	476
2021-04-14	489	489	481	481	112,400	481
2021-04-13	487	490	486	489	64,800	489
2021-04-12	495	495	487	489	47,300	489
2021-04-09	487	494	485	490	73,300	490
2021-04-08	495	496	486	487	106,400	487
2021-04-07	498	500	493	500	123,300	500
2021-04-06	506	506	498	499	104,200	499
2021-04-05	500	510	499	506	69,300	506
2021-04-02	500	505	497	502	62,800	502
2021-04-01	495	502	494	497	87,400	497
2021-03-31	502	504	495	495	121,500	495
2021-03-30	503	509	499	502	191,700	502
2021-03-29	517	519	507	509	306,700	509
2021-03-26	510	514	506	514	250,400	514
2021-03-25	499	507	498	505	165,800	505
2021-03-24	510	510	495	500	194,400	500
2021-03-23	532	532	510	510	239,100	510
2021-03-22	530	538	528	531	168,800	531
2021-03-19	523	531	520	531	230,300	531
2021-03-18	525	528	519	523	162,400	523
2021-03-17	520	525	516	521	143,400	521
2021-03-16	526	532	521	523	146,500	523
2021-03-15	510	525	509	524	176,800	524
2021-03-12	511	517	504	511	308,800	511
2021-03-11	511	517	511	513	102,200	513
2021-03-10	505	523	505	516	282,400	516
2021-03-09	491	499	484	494	195,100	494
2021-03-08	500	510	490	490	315,500	490
2021-03-05	501	509	489	507	209,200	507
2021-03-04	510	510	499	502	146,000	502
2021-03-03	519	519	511	512	89,700	512
2021-03-02	523	523	510	515	186,300	515
2021-03-01	510	518	508	518	128,200	518
2021-02-26	514	516	504	504	150,200	504
2021-02-25	526	526	517	517	102,000	517
2021-02-24	532	532	516	516	159,300	516
2021-02-22	538	542	532	532	144,800	532
2021-02-19	544	546	535	538	120,700	538
2021-02-18	550	550	542	542	95,200	542
2021-02-17	553	553	545	548	269,300	548
2021-02-16	576	578	555	558	259,200	558
2021-02-15	580	600	572	579	294,000	579
2021-02-12	614	617	606	612	87,100	612
2021-02-10	623	632	614	614	136,000	614
2021-02-09	610	623	607	617	164,500	617
2021-02-08	597	608	597	604	101,800	604
2021-02-05	588	596	584	591	106,700	591
2021-02-04	575	586	575	584	106,300	584
2021-02-03	567	580	563	579	141,900	579
2021-02-02	555	563	552	562	51,400	562
2021-02-01	550	562	545	562	84,500	562
2021-01-29	560	562	550	550	92,700	550
2021-01-28	558	567	553	559	258,800	559
2021-01-27	564	569	558	567	105,800	567
2021-01-26	568	573	561	567	83,200	567
2021-01-25	574	576	567	574	91,700	574
2021-01-22	574	578	572	576	80,800	576
2021-01-21	569	575	565	571	69,800	571
2021-01-20	562	565	553	563	88,600	563
2021-01-19	571	573	565	565	86,400	565
2021-01-18	572	573	567	573	70,900	573
2021-01-15	580	583	574	578	68,900	578
2021-01-14	586	587	576	582	92,400	582
2021-01-13	582	586	579	584	69,700	584
2021-01-12	590	590	581	584	75,500	584
2021-01-08	580	591	580	587	108,200	587
2021-01-07	580	589	575	577	113,300	577
2021-01-06	559	574	558	572	105,000	572
2021-01-05	549	564	547	555	131,600	555
2021-01-04	555	557	541	548	113,000	548

分割・併合履歴： [2016-09-28]1株→1.2株 [2014-12-26]1株→1.5株 [2013-09-26]1株→100株 [2005-07-26]1株→4株 [2004-03-26]1株→4株 [2000-02-24]1株→3株

2025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

7618 (株)ピーシーデポコーポレーション の時系列データ [2021年度]

7618 (株)ピーシーデポコーポレーションの時系列データ [2021年度]