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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,775 | 1,789 | 1,767 | 1,780 | 26,100 | 1,780 |
| 2025-07-07 | 1,776 | 1,783 | 1,774 | 1,777 | 16,300 | 1,777 |
| 2025-07-04 | 1,777 | 1,784 | 1,770 | 1,770 | 12,100 | 1,770 |
| 2025-07-03 | 1,788 | 1,788 | 1,765 | 1,769 | 22,600 | 1,769 |
| 2025-07-02 | 1,792 | 1,793 | 1,778 | 1,778 | 26,400 | 1,778 |
| 2025-07-01 | 1,800 | 1,801 | 1,780 | 1,780 | 15,900 | 1,780 |
| 2025-06-30 | 1,805 | 1,817 | 1,801 | 1,802 | 31,100 | 1,802 |
| 2025-06-27 | 1,776 | 1,807 | 1,776 | 1,805 | 23,300 | 1,805 |
| 2025-06-26 | 1,777 | 1,789 | 1,773 | 1,777 | 11,100 | 1,777 |
| 2025-06-25 | 1,795 | 1,795 | 1,770 | 1,771 | 25,200 | 1,771 |
| 2025-06-24 | 1,809 | 1,828 | 1,765 | 1,787 | 33,800 | 1,787 |
| 2025-06-23 | 1,808 | 1,817 | 1,797 | 1,797 | 20,800 | 1,797 |
| 2025-06-20 | 1,839 | 1,840 | 1,810 | 1,820 | 15,200 | 1,820 |
| 2025-06-19 | 1,819 | 1,835 | 1,818 | 1,834 | 10,000 | 1,834 |
| 2025-06-18 | 1,807 | 1,815 | 1,801 | 1,813 | 12,400 | 1,813 |
| 2025-06-17 | 1,796 | 1,807 | 1,791 | 1,797 | 7,900 | 1,797 |
| 2025-06-16 | 1,807 | 1,809 | 1,792 | 1,805 | 13,500 | 1,805 |
| 2025-06-13 | 1,813 | 1,817 | 1,778 | 1,791 | 18,300 | 1,791 |
| 2025-06-12 | 1,806 | 1,823 | 1,806 | 1,813 | 9,700 | 1,813 |
| 2025-06-11 | 1,805 | 1,814 | 1,791 | 1,807 | 8,900 | 1,807 |
| 2025-06-10 | 1,822 | 1,824 | 1,794 | 1,795 | 15,400 | 1,795 |
| 2025-06-09 | 1,835 | 1,841 | 1,824 | 1,828 | 14,700 | 1,828 |
| 2025-06-06 | 1,836 | 1,837 | 1,814 | 1,829 | 30,600 | 1,829 |
| 2025-06-05 | 1,801 | 1,813 | 1,797 | 1,807 | 14,200 | 1,807 |
| 2025-06-04 | 1,772 | 1,809 | 1,772 | 1,804 | 18,100 | 1,804 |
| 2025-06-03 | 1,795 | 1,816 | 1,782 | 1,784 | 22,100 | 1,784 |
| 2025-06-02 | 1,766 | 1,788 | 1,766 | 1,788 | 9,900 | 1,788 |
| 2025-05-30 | 1,772 | 1,781 | 1,767 | 1,771 | 19,200 | 1,771 |
| 2025-05-29 | 1,771 | 1,782 | 1,764 | 1,780 | 24,300 | 1,780 |
| 2025-05-28 | 1,772 | 1,785 | 1,769 | 1,769 | 21,400 | 1,769 |
| 2025-05-27 | 1,777 | 1,782 | 1,770 | 1,770 | 11,300 | 1,770 |
| 2025-05-26 | 1,781 | 1,787 | 1,777 | 1,777 | 8,700 | 1,777 |
| 2025-05-23 | 1,784 | 1,795 | 1,775 | 1,781 | 13,700 | 1,781 |
| 2025-05-22 | 1,764 | 1,783 | 1,764 | 1,775 | 12,800 | 1,775 |
| 2025-05-21 | 1,770 | 1,778 | 1,758 | 1,776 | 16,700 | 1,776 |
| 2025-05-20 | 1,800 | 1,810 | 1,765 | 1,765 | 26,900 | 1,765 |
| 2025-05-19 | 1,801 | 1,805 | 1,783 | 1,796 | 24,500 | 1,796 |
| 2025-05-16 | 1,830 | 1,830 | 1,795 | 1,800 | 22,900 | 1,800 |
| 2025-05-15 | 1,818 | 1,838 | 1,818 | 1,818 | 11,300 | 1,818 |
| 2025-05-14 | 1,838 | 1,838 | 1,811 | 1,826 | 14,500 | 1,826 |
| 2025-05-13 | 1,850 | 1,858 | 1,833 | 1,838 | 16,900 | 1,838 |
| 2025-05-12 | 1,831 | 1,850 | 1,817 | 1,848 | 17,000 | 1,848 |
| 2025-05-09 | 1,818 | 1,860 | 1,806 | 1,829 | 60,400 | 1,829 |
| 2025-05-08 | 1,840 | 1,840 | 1,799 | 1,825 | 36,500 | 1,825 |
| 2025-05-07 | 1,810 | 1,878 | 1,808 | 1,834 | 75,100 | 1,834 |
| 2025-05-02 | 1,828 | 1,828 | 1,788 | 1,811 | 17,000 | 1,811 |
| 2025-05-01 | 1,840 | 1,840 | 1,808 | 1,810 | 22,900 | 1,810 |
| 2025-04-30 | 1,837 | 1,837 | 1,786 | 1,835 | 35,000 | 1,835 |
| 2025-04-28 | 1,800 | 1,837 | 1,769 | 1,819 | 108,300 | 1,819 |
| 2025-04-25 | 1,857 | 1,865 | 1,802 | 1,835 | 67,700 | 1,835 |
| 2025-04-24 | 1,851 | 1,855 | 1,834 | 1,849 | 21,900 | 1,849 |
| 2025-04-23 | 1,850 | 1,850 | 1,828 | 1,844 | 26,900 | 1,844 |
| 2025-04-22 | 1,839 | 1,848 | 1,821 | 1,828 | 15,600 | 1,828 |
| 2025-04-21 | 1,788 | 1,827 | 1,788 | 1,818 | 25,500 | 1,818 |
| 2025-04-18 | 1,759 | 1,787 | 1,755 | 1,787 | 15,500 | 1,787 |
| 2025-04-17 | 1,705 | 1,745 | 1,705 | 1,744 | 16,700 | 1,744 |
| 2025-04-16 | 1,727 | 1,727 | 1,704 | 1,705 | 20,200 | 1,705 |
| 2025-04-15 | 1,717 | 1,739 | 1,717 | 1,722 | 9,500 | 1,722 |
| 2025-04-14 | 1,732 | 1,736 | 1,717 | 1,724 | 11,700 | 1,724 |
| 2025-04-11 | 1,700 | 1,732 | 1,672 | 1,732 | 30,700 | 1,732 |
| 2025-04-10 | 1,725 | 1,738 | 1,689 | 1,731 | 26,400 | 1,731 |
| 2025-04-09 | 1,660 | 1,678 | 1,628 | 1,645 | 68,100 | 1,645 |
| 2025-04-08 | 1,682 | 1,718 | 1,649 | 1,684 | 48,500 | 1,684 |
| 2025-04-07 | 1,558 | 1,718 | 1,524 | 1,642 | 64,500 | 1,642 |
| 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