9629 ピー・シー・エー(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,961 | 2,020 | 1,954 | 2,011 | 37,100 | 2,011 |
| 2024-05-01 | 1,956 | 1,982 | 1,922 | 1,980 | 44,300 | 1,980 |
| 2024-04-30 | 1,905 | 1,963 | 1,900 | 1,956 | 77,200 | 1,956 |
| 2024-04-26 | 1,800 | 1,924 | 1,742 | 1,877 | 231,000 | 1,877 |
| 2024-04-25 | 1,785 | 1,800 | 1,730 | 1,741 | 79,100 | 1,741 |
| 2024-04-24 | 1,796 | 1,815 | 1,786 | 1,804 | 33,600 | 1,804 |
| 2024-04-23 | 1,785 | 1,785 | 1,760 | 1,774 | 19,500 | 1,774 |
| 2024-04-22 | 1,720 | 1,780 | 1,720 | 1,755 | 43,000 | 1,755 |
| 2024-04-19 | 1,769 | 1,769 | 1,700 | 1,719 | 33,000 | 1,719 |
| 2024-04-18 | 1,769 | 1,793 | 1,769 | 1,782 | 23,400 | 1,782 |
| 2024-04-17 | 1,770 | 1,789 | 1,733 | 1,769 | 26,100 | 1,769 |
| 2024-04-16 | 1,797 | 1,803 | 1,753 | 1,753 | 29,500 | 1,753 |
| 2024-04-15 | 1,750 | 1,798 | 1,750 | 1,797 | 23,300 | 1,797 |
| 2024-04-12 | 1,782 | 1,815 | 1,779 | 1,779 | 33,700 | 1,779 |
| 2024-04-11 | 1,794 | 1,810 | 1,769 | 1,798 | 21,500 | 1,798 |
| 2024-04-10 | 1,790 | 1,824 | 1,790 | 1,818 | 33,900 | 1,818 |
| 2024-04-09 | 1,769 | 1,809 | 1,765 | 1,799 | 45,400 | 1,799 |
| 2024-04-08 | 1,732 | 1,761 | 1,713 | 1,758 | 62,000 | 1,758 |
| 2024-04-05 | 1,682 | 1,736 | 1,682 | 1,717 | 29,200 | 1,717 |
| 2024-04-04 | 1,697 | 1,728 | 1,680 | 1,716 | 45,500 | 1,716 |
| 2024-04-03 | 1,685 | 1,717 | 1,662 | 1,709 | 41,800 | 1,709 |
| 2024-04-02 | 1,706 | 1,711 | 1,680 | 1,689 | 35,300 | 1,689 |
| 2024-04-01 | 1,733 | 1,739 | 1,714 | 1,714 | 29,300 | 1,714 |
| 2024-03-29 | 1,665 | 1,740 | 1,665 | 1,732 | 33,500 | 1,732 |
| 2024-03-28 | 1,704 | 1,723 | 1,662 | 1,665 | 96,100 | 1,665 |
| 2024-03-27 | 1,757 | 1,763 | 1,711 | 1,726 | 151,400 | 1,726 |
| 2024-03-26 | 1,763 | 1,818 | 1,727 | 1,765 | 94,300 | 1,765 |
| 2024-03-25 | 1,785 | 1,789 | 1,750 | 1,757 | 81,300 | 1,757 |
| 2024-03-22 | 1,795 | 1,801 | 1,765 | 1,782 | 82,300 | 1,782 |
| 2024-03-21 | 1,826 | 1,830 | 1,764 | 1,782 | 107,100 | 1,782 |
| 2024-03-19 | 1,776 | 1,786 | 1,737 | 1,786 | 64,900 | 1,786 |
| 2024-03-18 | 1,761 | 1,789 | 1,747 | 1,768 | 94,900 | 1,768 |
| 2024-03-15 | 1,767 | 1,774 | 1,739 | 1,753 | 43,100 | 1,753 |
| 2024-03-14 | 1,765 | 1,806 | 1,760 | 1,792 | 89,700 | 1,792 |
| 2024-03-13 | 1,731 | 1,765 | 1,716 | 1,765 | 77,700 | 1,765 |
| 2024-03-12 | 1,643 | 1,707 | 1,626 | 1,704 | 59,200 | 1,704 |
| 2024-03-11 | 1,631 | 1,670 | 1,630 | 1,651 | 76,900 | 1,651 |
| 2024-03-08 | 1,642 | 1,705 | 1,642 | 1,662 | 70,400 | 1,662 |
| 2024-03-07 | 1,680 | 1,684 | 1,633 | 1,642 | 81,600 | 1,642 |
| 2024-03-06 | 1,673 | 1,695 | 1,651 | 1,666 | 63,200 | 1,666 |
| 2024-03-05 | 1,626 | 1,678 | 1,626 | 1,673 | 67,600 | 1,673 |
| 2024-03-04 | 1,650 | 1,671 | 1,615 | 1,645 | 98,000 | 1,645 |
| 2024-03-01 | 1,650 | 1,694 | 1,650 | 1,664 | 67,200 | 1,664 |
| 2024-02-29 | 1,694 | 1,711 | 1,659 | 1,670 | 60,100 | 1,670 |
| 2024-02-28 | 1,713 | 1,747 | 1,700 | 1,709 | 66,800 | 1,709 |
| 2024-02-27 | 1,704 | 1,730 | 1,700 | 1,720 | 40,900 | 1,720 |
| 2024-02-26 | 1,698 | 1,750 | 1,692 | 1,698 | 76,700 | 1,698 |
| 2024-02-22 | 1,646 | 1,679 | 1,635 | 1,676 | 73,700 | 1,676 |
| 2024-02-21 | 1,616 | 1,645 | 1,610 | 1,631 | 35,300 | 1,631 |
| 2024-02-20 | 1,631 | 1,638 | 1,601 | 1,613 | 42,000 | 1,613 |
| 2024-02-19 | 1,592 | 1,626 | 1,592 | 1,626 | 52,600 | 1,626 |
| 2024-02-16 | 1,614 | 1,614 | 1,570 | 1,602 | 96,600 | 1,602 |
| 2024-02-15 | 1,560 | 1,602 | 1,550 | 1,598 | 119,200 | 1,598 |
| 2024-02-14 | 1,513 | 1,546 | 1,501 | 1,541 | 57,100 | 1,541 |
| 2024-02-13 | 1,491 | 1,534 | 1,485 | 1,523 | 85,100 | 1,523 |
| 2024-02-09 | 1,510 | 1,520 | 1,494 | 1,494 | 127,200 | 1,494 |
| 2024-02-08 | 1,570 | 1,576 | 1,524 | 1,530 | 164,100 | 1,530 |
| 2024-02-07 | 1,615 | 1,616 | 1,565 | 1,578 | 90,400 | 1,578 |
| 2024-02-06 | 1,602 | 1,640 | 1,595 | 1,612 | 90,000 | 1,612 |
| 2024-02-05 | 1,629 | 1,648 | 1,602 | 1,609 | 118,600 | 1,609 |
| 2024-02-02 | 1,666 | 1,676 | 1,606 | 1,612 | 189,100 | 1,612 |
| 2024-02-01 | 1,623 | 1,677 | 1,595 | 1,665 | 304,100 | 1,665 |
| 2024-01-31 | 1,831 | 1,831 | 1,539 | 1,605 | 1,401,400 | 1,605 |
| 2024-01-30 | 1,511 | 1,511 | 1,511 | 1,511 | 20,300 | 1,511 |
| 2024-01-29 | 1,213 | 1,233 | 1,200 | 1,211 | 58,400 | 1,211 |
| 2024-01-26 | 1,243 | 1,243 | 1,208 | 1,208 | 21,400 | 1,208 |
| 2024-01-25 | 1,232 | 1,258 | 1,232 | 1,242 | 35,700 | 1,242 |
| 2024-01-24 | 1,256 | 1,256 | 1,214 | 1,228 | 38,400 | 1,228 |
| 2024-01-23 | 1,222 | 1,259 | 1,222 | 1,256 | 43,300 | 1,256 |
| 2024-01-22 | 1,205 | 1,223 | 1,202 | 1,218 | 21,000 | 1,218 |
| 2024-01-19 | 1,180 | 1,203 | 1,180 | 1,199 | 28,600 | 1,199 |
| 2024-01-18 | 1,151 | 1,194 | 1,151 | 1,184 | 35,700 | 1,184 |
| 2024-01-17 | 1,182 | 1,227 | 1,169 | 1,176 | 54,200 | 1,176 |
| 2024-01-16 | 1,187 | 1,207 | 1,181 | 1,186 | 26,800 | 1,186 |
| 2024-01-15 | 1,193 | 1,195 | 1,180 | 1,187 | 15,600 | 1,187 |
| 2024-01-12 | 1,160 | 1,196 | 1,154 | 1,193 | 44,100 | 1,193 |
| 2024-01-11 | 1,180 | 1,180 | 1,158 | 1,165 | 27,600 | 1,165 |
| 2024-01-10 | 1,138 | 1,176 | 1,126 | 1,171 | 35,800 | 1,171 |
| 2024-01-09 | 1,147 | 1,154 | 1,130 | 1,140 | 40,600 | 1,140 |
| 2024-01-05 | 1,118 | 1,150 | 1,107 | 1,135 | 44,800 | 1,135 |
| 2024-01-04 | 1,095 | 1,115 | 1,076 | 1,113 | 40,200 | 1,113 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
