[3918 東証1部] PCIホールディングス 日足 時系列データ

[3918 東証1部] PCIホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172980.003145.002910.003020.00187900568795600
2017-11-162895.002946.002880.002916.0036000105002900
2017-11-152910.002945.002805.002838.0065200187145400
2017-11-142922.002999.002868.002886.0098100286242700
2017-11-133190.003200.002898.002900.00269800810000000
2017-11-103270.003375.003235.003360.002840093841000
2017-11-093395.003410.003250.003320.0046300155451500
2017-11-083300.003395.003300.003395.0031800106424500
2017-11-073365.003400.003340.003360.0033100111375500
2017-11-063435.003435.003320.003330.0053600180774500
2017-11-023380.003420.003305.003365.0058100195371000
2017-11-013395.003395.003330.003370.0037100124827000
2017-10-313320.003395.003270.003380.0057000190757500
2017-10-303290.003330.003265.003330.0051800171289500
2017-10-273230.003290.003200.003240.0052300170071500
2017-10-263190.003220.003160.003175.0038900123924500
2017-10-253245.003255.003115.003135.0061100194134000
2017-10-243150.003215.003110.003205.0038500122267000
2017-10-233125.003150.003075.003140.0037000115536500
2017-10-203050.003120.003050.003105.0039700122692000
2017-10-193105.003125.003065.003075.0041800129252500
2017-10-183115.003120.003070.003100.002600080697500
2017-10-173100.003130.003065.003115.0043400134613000
2017-10-163140.003195.003085.003085.0052800164776000
2017-10-133300.003300.003085.003140.0095000300424000
2017-10-123250.003325.003250.003280.0056600186559500
2017-10-113260.003285.003170.003215.0094200304143000
2017-10-103315.003345.003240.003240.0068200224385000
2017-10-063270.003355.003240.003280.00110900365046500
2017-10-053500.003525.003260.003270.00195900660800500
2017-10-043500.003740.003450.003500.005713002035208000
2017-10-033345.003520.003280.003430.00282300966001500
2017-10-023260.003365.003165.003320.00175800576177500
2017-09-293340.003365.003080.003250.00272500875650500
2017-09-283480.003620.003210.003300.007877002674519500
2017-09-273040.003290.002981.003290.005555001768143200
2017-09-262814.002836.002801.002836.0071700201983700
2017-09-252781.002786.002732.002777.003290090996800
2017-09-222818.002819.002735.002749.0043400120115000
2017-09-212782.002802.002750.002787.0047700132674300
2017-09-202751.002784.002731.002773.0042000115866000
2017-09-192668.002744.002668.002736.0044100119361200
2017-09-152600.002663.002600.002647.002630069202700
2017-09-142670.002674.002619.002630.002890076564600
2017-09-132676.002676.002652.002662.001210032223300
2017-09-122660.002665.002637.002651.002010053269200
2017-09-112650.002653.002618.002637.002200057996400
2017-09-082621.002649.002608.002623.001790046935400
2017-09-072670.002690.002620.002636.002260059930500
2017-09-062616.002676.002583.002669.0051900136245000
2017-09-052761.002767.002633.002656.0056800152579700
2017-09-042802.002802.002722.002766.0049200135663300
2017-09-012820.002850.002813.002838.002310065392700
2017-08-312845.002868.002832.002846.001760050117100
2017-08-302879.002879.002825.002858.002620074754600
2017-08-292805.002869.002798.002858.0042900121850900
2017-08-282809.002843.002803.002834.0050500142456500
2017-08-252810.002810.002781.002791.00900025141900
2017-08-242797.002822.002755.002810.002770077379300
2017-08-232761.002830.002761.002797.0075600212158600
2017-08-222697.002775.002696.002749.0045400124958100
2017-08-212693.002707.002683.002697.001200032366500
2017-08-182674.002730.002668.002699.002160058352900
2017-08-172700.002753.002690.002721.0038000103989300
2017-08-162649.002703.002623.002686.002630070271600
2017-08-152655.002655.002613.002630.002540066734700
2017-08-142636.002649.002600.002621.0046300121164200
2017-08-102720.002720.002651.002680.003280087932200
2017-08-092725.002725.002684.002693.002250060698500
2017-08-082739.002747.002723.002740.001580043242400
2017-08-072720.002740.002713.002739.002160058979400
2017-08-042672.002713.002661.002713.001660044765100
2017-08-032681.002698.002664.002669.00880023589600
2017-08-022676.002695.002656.002687.001480039656200
2017-08-012665.002686.002618.002659.0041200109406600
2017-07-312683.002686.002645.002682.002030054082000
2017-07-282696.002718.002657.002683.0051300137790700
2017-07-272702.002714.002686.002696.001700045876700
2017-07-262740.002740.002709.002720.001390037811000
2017-07-252730.002737.002708.002715.001720046802900
2017-07-242702.002718.002664.002718.002420065305300
2017-07-212742.002742.002707.002713.002600070756800
2017-07-202745.002775.002720.002742.0061300168685800
2017-07-192693.002725.002671.002712.003360090879500
2017-07-182720.002720.002631.002696.003590095977200
2017-07-142670.002726.002660.002677.0050700136586600
2017-07-132669.002680.002640.002650.003070081560700
2017-07-122615.002636.002605.002622.002500065390600
2017-07-112566.002619.002566.002608.002380061893100
2017-07-102571.002575.002558.002564.001080027704100
2017-07-072570.002588.002550.002557.001870048014600
2017-07-062572.002613.002572.002583.001340034750900
2017-07-052548.002590.002533.002590.002850072987700
2017-07-042640.002640.002545.002557.002510064686600
2017-07-032603.002634.002603.002618.002080054414200
2017-06-302625.002625.002570.002601.002820073216500
2017-06-292620.002652.002560.002635.002990078543500
2017-06-282637.002637.002587.002601.003000078304400
2017-06-272595.002656.002571.002644.003720097453200
2017-06-262571.002598.002557.002581.002090053873800
2017-06-232582.002588.002553.002568.002920075054200
2017-06-222588.002610.002567.002600.001510039131700
2017-06-212618.002618.002580.002584.001570040696200
2017-06-202617.002627.002586.002599.002350061142100
2017-06-192570.002605.002570.002599.001750045346400
2017-06-162556.002590.002547.002566.001390035598000
2017-06-152530.002563.002516.002544.002580065506900
2017-06-142600.002600.002531.002531.003410087207100
2017-06-132585.002629.002580.002581.001550040245300
2017-06-122670.002670.002586.002592.002570067119100
2017-06-092631.002680.002631.002638.002510066469000
2017-06-082670.002683.002631.002635.003250086311200
2017-06-072657.002695.002656.002666.002350062826000
2017-06-062737.002752.002651.002651.0042500114293600
2017-06-052703.002781.002703.002768.0040700112234600
2017-06-022731.002753.002688.002703.0040600110579900
2017-06-012703.002745.002696.002730.003620098499000
2017-05-312707.002749.002686.002701.002290062241400
2017-05-302682.002722.002657.002720.002970080271000
2017-05-292740.002740.002663.002675.002080056097700
2017-05-262730.002739.002702.002724.003130085242900
2017-05-252710.002714.002667.002701.002360063637400
2017-05-242720.002749.002689.002717.002940079827800
2017-05-232649.002711.002644.002710.0054200145979500
2017-05-222594.002668.002585.002644.002770072978900
2017-05-192581.002605.002551.002553.003410087693600
2017-05-182553.002591.002547.002587.003210082453400
2017-05-172654.002708.002625.002651.0059300158644000
2017-05-162600.002667.002587.002655.0042900112714400
2017-05-152519.002577.002519.002575.002320059185000
2017-05-122570.002574.002525.002536.003900098995700
2017-05-112650.002650.002550.002562.0086300222631500
2017-05-102646.002800.002623.002670.00132600357121900
2017-05-092629.002638.002600.002623.0039800104444400
2017-05-082556.002593.002555.002593.003320085412600
2017-05-022513.002530.002505.002523.002160054389500
2017-05-012520.002533.002500.002523.001720043299000
2017-04-282486.002541.002483.002495.003310083232100
2017-04-272499.002542.002473.002476.0075200187872900
2017-04-262503.002517.002480.002488.003340083341600
2017-04-252440.002472.002440.002467.001820044735000
2017-04-242483.002500.002423.002426.002850069689500
2017-04-212465.002489.002441.002482.002280056180900
2017-04-202502.002507.002439.002441.003760092686800
2017-04-192460.002595.002460.002513.0050400127865300
2017-04-182504.002544.002460.002501.0055100137610100
2017-04-172349.002420.002349.002403.003010071877400
2017-04-142402.002427.002356.002378.002130050872700
2017-04-132320.002497.002320.002427.0049200117861200
2017-04-122415.002418.002350.002355.003920093271900
2017-04-112501.002509.002449.002449.003650090208700
2017-04-102532.002580.002513.002513.002590065755100
2017-04-072549.002588.002486.002546.002930074187800
2017-04-062569.002569.002498.002546.003770095022700
2017-04-052557.002631.002550.002602.0042500109999100
2017-04-042670.002670.002500.002567.0060300155680000
2017-04-032680.002686.002660.002670.002330062306000
2017-03-312738.002738.002642.002656.003120083575200
2017-03-302725.002735.002680.002695.001710046245300
2017-03-292693.002748.002690.002746.002170059250000
2017-03-282666.002706.002658.002675.002680071698200
2017-03-272726.002740.002640.002648.0051000136335300
2017-03-242708.002742.002708.002728.002740074666100
2017-03-232740.002748.002702.002737.003150085833100
2017-03-222713.002755.002684.002690.0043600118394900
2017-03-212754.002799.002730.002775.003380093579000
2017-03-172732.002764.002710.002725.002860078059700
2017-03-162710.002760.002710.002746.003220088282300
2017-03-152782.002797.002706.002708.0072200197803500
2017-03-142795.002815.002760.002783.0043000119655400
2017-03-132927.002965.002800.002801.0081900234659700
2017-03-102958.002978.002902.002926.0074300218218500
2017-03-092919.002971.002887.002942.0090000264348100
2017-03-082865.002922.002865.002903.0056000162580200
2017-03-072940.002940.002858.002875.0045700132454300
2017-03-062840.002926.002840.002912.0075500218521500
2017-03-032831.002885.002801.002839.0046900133649700
2017-03-022848.002848.002815.002831.002110059710400
2017-03-012772.002839.002731.002817.0061900172359500
2017-02-282848.002860.002785.002785.0043800123559400
2017-02-272875.002895.002822.002844.0036900105330900
2017-02-242833.002879.002822.002862.0043100122896300
2017-02-232895.002906.002820.002851.0047100134656100
2017-02-222877.002889.002838.002876.0043500124786400
2017-02-212891.002891.002830.002845.002960084635400
2017-02-202803.002890.002803.002876.0048400138083100
2017-02-172800.002848.002753.002803.0059800167178100
2017-02-162807.002875.002772.002781.0059200166731000
2017-02-152826.002840.002740.002822.0075300210224400
2017-02-142947.002957.002810.002821.00105800304090000
2017-02-132865.002940.002850.002925.00112400326289600
2017-02-102845.002849.002774.002834.0056300158600000
2017-02-092812.002862.002791.002807.0066200187236800
2017-02-082780.002860.002741.002834.00114700323430100
2017-02-072778.002820.002728.002781.00196600547583500
2017-02-062648.002705.002620.002705.0042100112156300
2017-02-032652.002694.002607.002630.0053800141829500
2017-02-022677.002714.002639.002663.003480092858500
2017-02-012620.002674.002611.002673.0052600138985400
2017-01-312669.002695.002632.002645.0076400203188900
2017-01-302750.002750.002682.002717.0071500193727600
2017-01-272663.002800.002628.002754.00111500304107800
2017-01-262690.002697.002649.002661.0038200102143500
2017-01-252682.002685.002615.002649.0042100111179300
2017-01-242551.002672.002551.002658.0068100180009400
2017-01-232522.002623.002522.002576.0043600112077700
2017-01-202551.002582.002503.002536.003470087880600
2017-01-192620.002620.002550.002562.0051700133223600
2017-01-182531.002598.002525.002595.0040100102999600
2017-01-172552.002584.002498.002568.0077300196744400
2017-01-162671.002709.002552.002566.00116900303124900
2017-01-132620.002705.002620.002685.0057700154426400
2017-01-122640.002700.002593.002641.0082000216891300
2017-01-112746.002755.002635.002649.00132800355625500
2017-01-102890.002900.002735.002796.00124000346910100
2017-01-062700.002869.002685.002843.00258300722000900
2017-01-052630.002718.002581.002718.00153200410659000
2017-01-042690.002699.002623.002637.00116800310147400
2016-12-302552.002685.002542.002627.00218000569692800
2016-12-292505.002559.002455.002528.0085300213768100
2016-12-282475.002550.002420.002546.00108100270272300
2016-12-272500.002567.002432.002477.00145100361584800
2016-12-262545.002619.002460.002514.004058001029776600
2016-12-222285.002519.002285.002440.00261500630431800
2016-12-212315.002333.002282.002282.002440056215200
2016-12-202340.002348.002292.002314.002730063046200
2016-12-192338.002362.002333.002337.001730040576800
2016-12-162347.002375.002326.002338.002740064220200
2016-12-152367.002367.002309.002347.002760064438100
2016-12-142363.002397.002361.002367.0046800111355000
2016-12-132286.002358.002280.002355.003440080193700
2016-12-122301.002309.002266.002308.003730085561000
2016-12-092291.002319.002271.002316.003980091190200
2016-12-082345.002346.002300.002307.002020046748700
2016-12-072340.002366.002321.002343.002080048627200
2016-12-062373.002373.002295.002307.003050070505900
2016-12-052301.002385.002301.002373.003180074692900
2016-12-022342.002350.002306.002340.002560059501600
2016-12-012425.002425.002329.002354.004100097336500
2016-11-302409.002416.002390.002393.002330055855100
2016-11-292430.002468.002400.002416.004090099394200
2016-11-282502.002519.002383.002416.0098900241159200
2016-11-252351.002475.002351.002475.00126300306366100
2016-11-242312.002349.002310.002348.0047700111361100
2016-11-222320.002329.002257.002293.002670061195600
2016-11-212330.002330.002302.002316.001710039670300
2016-11-182298.002342.002272.002321.003760086857000
2016-11-172318.002318.002235.002266.002970067435100
2016-11-162151.002283.002151.002272.0049500109916200
2016-11-152180.002180.002111.002168.004270091971800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter