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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 885 | 892 | 865 | 883 | -2 | -0.2 | 41,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 984 | 1,007 | 939 | 964 | -5 | -0.5 | 246,500 |
| 5/22 | 798 | 993 | 795 | 969 | +164 | +20.4 | 400,000 |
| 5/15 | 891 | 937 | 786 | 805 | -59 | -6.8 | 435,200 |
| 5/8 | 830 | 870 | 830 | 864 | +34 | +4.1 | 92,500 |
| 5/1 | 892 | 906 | 829 | 830 | -19 | -2.2 | 209,400 |
| 4/24 | 866 | 897 | 806 | 849 | -8 | -0.9 | 152,800 |
| 4/17 | 830 | 886 | 812 | 857 | +24 | +2.9 | 202,600 |
| 4/10 | 721 | 834 | 715 | 833 | +90 | +12.1 | 266,300 |
| 4/3 | 842 | 944 | 740 | 743 | -157 | -17.4 | 194,500 |
| 3/27 | 742 | 938 | 740 | 900 | +148 | +19.7 | 298,200 |
| 3/19 | 753 | 810 | 715 | 752 | +14 | +1.9 | 266,400 |
| 3/13 | 928 | 943 | 706 | 738 | -237 | -24.3 | 462,200 |
| 3/6 | 970 | 1,059 | 965 | 975 | +1 | +0.1 | 240,000 |
| 2/28 | 1,060 | 1,118 | 971 | 974 | -153 | -13.6 | 260,400 |
| 2/21 | 1,153 | 1,162 | 1,112 | 1,127 | -44 | -3.8 | 213,000 |
| 2/14 | 1,240 | 1,268 | 1,169 | 1,171 | -69 | -5.6 | 251,000 |
| 2/7 | 1,064 | 1,285 | 1,038 | 1,240 | +152 | +14.0 | 500,000 |
| 1/31 | 1,098 | 1,114 | 1,068 | 1,088 | -35 | -3.1 | 220,200 |
| 1/24 | 1,111 | 1,154 | 1,111 | 1,123 | +13 | +1.2 | 128,600 |
| 1/17 | 1,149 | 1,160 | 1,105 | 1,110 | -35 | -3.1 | 145,600 |
| 1/10 | 1,099 | 1,149 | 1,076 | 1,145 | +37 | +3.3 | 180,200 |
| 12/30 | 1,081 | 1,111 | 1,073 | 1,108 | +27 | +2.5 | 52,800 |
| 12/27 | 1,066 | 1,096 | 1,045 | 1,081 | +8 | +0.8 | 158,800 |
| 12/20 | 1,099 | 1,111 | 1,052 | 1,073 | -21 | -1.9 | 107,600 |
| 12/13 | 1,105 | 1,112 | 1,088 | 1,094 | +10 | +0.9 | 71,400 |
| 12/6 | 1,127 | 1,134 | 1,080 | 1,084 | -42 | -3.7 | 102,200 |
| 11/29 | 1,147 | 1,166 | 1,113 | 1,126 | -5 | -0.4 | 85,400 |
| 11/22 | 1,080 | 1,149 | 1,080 | 1,131 | +58 | +5.4 | 93,800 |
| 11/15 | 1,074 | 1,119 | 1,057 | 1,073 | -1 | -0.1 | 123,600 |
| 11/8 | 1,095 | 1,095 | 1,054 | 1,074 | +9 | +0.9 | 52,800 |
▶︎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
