3918東証S信用
業種 情報・通信業
ＰＣＩホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,144 (24/09/18) | 768 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,144 (24/09/18) | 768 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 885 | 892 | 865 | 879 | -6 | -0.7 | 38,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,049 | 1,094 | 1,038 | 1,065 | +23 | +2.2 | 131,400 |
| 10/25 | 1,000 | 1,070 | 994 | 1,042 | +42 | +4.2 | 153,000 |
| 10/18 | 997 | 1,020 | 992 | 1,000 | +4 | +0.4 | 74,800 |
| 10/11 | 1,000 | 1,004 | 985 | 996 | -3 | -0.3 | 88,000 |
| 10/4 | 1,060 | 1,060 | 988 | 999 | -61 | -5.8 | 93,400 |
| 9/27 | 1,049 | 1,097 | 1,035 | 1,060 | +10 | +1.0 | 75,400 |
| 9/20 | 1,037 | 1,062 | 1,020 | 1,050 | +13 | +1.3 | 130,400 |
| 9/13 | 1,020 | 1,040 | 1,016 | 1,037 | +21 | +2.1 | 128,200 |
| 9/6 | 1,005 | 1,029 | 985 | 1,016 | +11 | +1.1 | 81,400 |
| 8/30 | 1,004 | 1,011 | 972 | 1,005 | -11 | -1.1 | 99,400 |
| 8/23 | 1,006 | 1,024 | 994 | 1,016 | +11 | +1.1 | 77,600 |
| 8/16 | 976 | 1,030 | 976 | 1,005 | -16 | -1.6 | 133,000 |
| 8/9 | 1,049 | 1,049 | 960 | 1,021 | -40 | -3.8 | 248,600 |
| 8/2 | 1,110 | 1,135 | 1,060 | 1,061 | -49 | -4.4 | 94,200 |
| 7/26 | 1,097 | 1,129 | 1,087 | 1,110 | +13 | +1.2 | 86,400 |
| 7/19 | 1,120 | 1,122 | 1,077 | 1,097 | -29 | -2.6 | 83,400 |
| 7/12 | 1,165 | 1,169 | 1,100 | 1,126 | -22 | -1.9 | 200,600 |
| 7/5 | 1,040 | 1,148 | 1,032 | 1,148 | +133 | +13.1 | 169,400 |
| 6/28 | 1,010 | 1,023 | 981 | 1,015 | +9 | +0.9 | 108,600 |
| 6/21 | 1,025 | 1,038 | 975 | 1,006 | -22 | -2.1 | 132,800 |
| 6/14 | 1,035 | 1,075 | 1,010 | 1,028 | -6 | -0.6 | 166,600 |
| 6/7 | 980 | 1,035 | 935 | 1,034 | +39 | +3.9 | 187,400 |
| 5/31 | 1,014 | 1,017 | 985 | 995 | -17 | -1.7 | 134,400 |
| 5/24 | 1,037 | 1,042 | 990 | 1,012 | -18 | -1.8 | 165,600 |
| 5/17 | 1,066 | 1,066 | 961 | 1,030 | -86 | -7.7 | 252,400 |
| 5/10 | 1,190 | 1,198 | 1,107 | 1,116 | -74 | -6.2 | 136,600 |
| 4/26 | 1,170 | 1,205 | 1,162 | 1,190 | +17 | +1.5 | 168,400 |
| 4/19 | 1,216 | 1,245 | 1,167 | 1,173 | -40 | -3.3 | 108,000 |
| 4/12 | 1,202 | 1,222 | 1,185 | 1,213 | ー | ー | 73,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
