9629 ピー・シー・エー(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,674 | 1,707 | 1,661 | 1,703 | 64,500 | 1,703 |
| 2025-04-03 | 1,684 | 1,717 | 1,673 | 1,714 | 45,700 | 1,714 |
| 2025-04-02 | 1,780 | 1,780 | 1,754 | 1,766 | 25,800 | 1,766 |
| 2025-04-01 | 1,754 | 1,814 | 1,754 | 1,763 | 28,100 | 1,763 |
| 2025-03-31 | 1,810 | 1,813 | 1,754 | 1,754 | 48,500 | 1,754 |
| 2025-03-28 | 1,823 | 1,853 | 1,806 | 1,838 | 91,700 | 1,838 |
| 2025-03-27 | 1,865 | 1,908 | 1,865 | 1,908 | 166,000 | 1,908 |
| 2025-03-26 | 1,886 | 1,903 | 1,877 | 1,896 | 92,600 | 1,896 |
| 2025-03-25 | 1,864 | 1,884 | 1,862 | 1,884 | 60,600 | 1,884 |
| 2025-03-24 | 1,894 | 1,902 | 1,866 | 1,866 | 87,600 | 1,866 |
| 2025-03-21 | 1,901 | 1,917 | 1,887 | 1,888 | 88,700 | 1,888 |
| 2025-03-19 | 1,890 | 1,916 | 1,890 | 1,905 | 39,300 | 1,905 |
| 2025-03-18 | 1,885 | 1,902 | 1,884 | 1,891 | 42,000 | 1,891 |
| 2025-03-17 | 1,906 | 1,906 | 1,884 | 1,884 | 52,900 | 1,884 |
| 2025-03-14 | 1,864 | 1,893 | 1,860 | 1,881 | 59,800 | 1,881 |
| 2025-03-13 | 1,876 | 1,895 | 1,867 | 1,895 | 31,700 | 1,895 |
| 2025-03-12 | 1,857 | 1,879 | 1,857 | 1,872 | 29,200 | 1,872 |
| 2025-03-11 | 1,860 | 1,861 | 1,830 | 1,856 | 39,200 | 1,856 |
| 2025-03-10 | 1,892 | 1,892 | 1,864 | 1,872 | 28,400 | 1,872 |
| 2025-03-07 | 1,888 | 1,909 | 1,876 | 1,878 | 28,400 | 1,878 |
| 2025-03-06 | 1,929 | 1,940 | 1,900 | 1,901 | 34,500 | 1,901 |
| 2025-03-05 | 1,873 | 1,931 | 1,873 | 1,920 | 35,600 | 1,920 |
| 2025-03-04 | 1,840 | 1,883 | 1,830 | 1,867 | 29,600 | 1,867 |
| 2025-03-03 | 1,867 | 1,873 | 1,841 | 1,849 | 30,100 | 1,849 |
| 2025-02-28 | 1,855 | 1,869 | 1,834 | 1,834 | 37,000 | 1,834 |
| 2025-02-27 | 1,898 | 1,898 | 1,867 | 1,869 | 37,000 | 1,869 |
| 2025-02-26 | 1,905 | 1,906 | 1,877 | 1,890 | 30,800 | 1,890 |
| 2025-02-25 | 1,909 | 1,919 | 1,897 | 1,907 | 27,800 | 1,907 |
| 2025-02-21 | 1,968 | 1,968 | 1,913 | 1,913 | 34,200 | 1,913 |
| 2025-02-20 | 1,935 | 1,971 | 1,927 | 1,952 | 32,600 | 1,952 |
| 2025-02-19 | 1,928 | 1,945 | 1,927 | 1,927 | 17,700 | 1,927 |
| 2025-02-18 | 1,934 | 1,945 | 1,925 | 1,928 | 23,600 | 1,928 |
| 2025-02-17 | 1,982 | 1,991 | 1,945 | 1,945 | 20,800 | 1,945 |
| 2025-02-14 | 2,013 | 2,013 | 1,962 | 1,962 | 23,800 | 1,962 |
| 2025-02-13 | 1,962 | 2,005 | 1,962 | 1,998 | 16,300 | 1,998 |
| 2025-02-12 | 1,967 | 1,978 | 1,953 | 1,961 | 14,700 | 1,961 |
| 2025-02-10 | 1,963 | 1,974 | 1,938 | 1,944 | 16,100 | 1,944 |
| 2025-02-07 | 1,979 | 1,985 | 1,951 | 1,962 | 10,800 | 1,962 |
| 2025-02-06 | 1,958 | 1,975 | 1,942 | 1,966 | 8,700 | 1,966 |
| 2025-02-05 | 1,949 | 1,983 | 1,936 | 1,958 | 20,000 | 1,958 |
| 2025-02-04 | 1,931 | 1,949 | 1,911 | 1,911 | 13,600 | 1,911 |
| 2025-02-03 | 1,963 | 1,963 | 1,896 | 1,901 | 48,700 | 1,901 |
| 2025-01-31 | 2,021 | 2,021 | 1,963 | 1,965 | 31,100 | 1,965 |
| 2025-01-30 | 1,974 | 2,021 | 1,928 | 2,021 | 82,700 | 2,021 |
| 2025-01-29 | 2,050 | 2,083 | 2,042 | 2,070 | 53,800 | 2,070 |
| 2025-01-28 | 1,998 | 2,048 | 1,994 | 2,041 | 32,600 | 2,041 |
| 2025-01-27 | 2,001 | 2,015 | 1,968 | 1,995 | 21,400 | 1,995 |
| 2025-01-24 | 1,948 | 1,998 | 1,926 | 1,980 | 26,700 | 1,980 |
| 2025-01-23 | 1,971 | 1,971 | 1,929 | 1,935 | 22,600 | 1,935 |
| 2025-01-22 | 1,953 | 1,964 | 1,929 | 1,954 | 27,500 | 1,954 |
| 2025-01-21 | 1,960 | 1,961 | 1,939 | 1,953 | 17,400 | 1,953 |
| 2025-01-20 | 1,959 | 1,980 | 1,958 | 1,965 | 13,200 | 1,965 |
| 2025-01-17 | 2,043 | 2,043 | 1,962 | 1,962 | 20,000 | 1,962 |
| 2025-01-16 | 1,995 | 2,070 | 1,995 | 2,037 | 20,700 | 2,037 |
| 2025-01-15 | 1,969 | 2,004 | 1,969 | 1,984 | 20,600 | 1,984 |
| 2025-01-14 | 1,998 | 2,003 | 1,949 | 1,969 | 25,200 | 1,969 |
| 2025-01-10 | 2,024 | 2,037 | 1,990 | 1,998 | 19,500 | 1,998 |
| 2025-01-09 | 2,002 | 2,023 | 1,988 | 2,002 | 24,700 | 2,002 |
| 2025-01-08 | 2,056 | 2,057 | 1,995 | 1,998 | 49,900 | 1,998 |
| 2025-01-07 | 2,137 | 2,137 | 2,075 | 2,075 | 14,000 | 2,075 |
| 2025-01-06 | 2,160 | 2,179 | 2,100 | 2,105 | 20,400 | 2,105 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株