！決算発表予定日 2024/05/10
6523東証P信用
業種 電気機器
ＰＨＣホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,650 (23/05/30) | 1,081 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,549 (24/01/17) | 1,081 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,129 | 1,129 | 1,118 | 1,122 | -2 | -0.2 | 160,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,133 | 1,134 | 1,121 | 1,124 | -9 | -0.8 | 158,500 |
| 4/24 | 1,131 | 1,143 | 1,130 | 1,133 | +2 | +0.2 | 280,100 |
| 4/23 | 1,141 | 1,147 | 1,126 | 1,131 | -7 | -0.6 | 219,400 |
| 4/22 | 1,114 | 1,140 | 1,114 | 1,138 | +36 | +3.3 | 330,000 |
| 4/19 | 1,117 | 1,119 | 1,081 | 1,102 | -24 | -2.1 | 490,000 |
| 4/18 | 1,114 | 1,135 | 1,114 | 1,126 | +14 | +1.3 | 148,700 |
| 4/17 | 1,120 | 1,129 | 1,112 | 1,112 | +4 | +0.4 | 270,300 |
| 4/16 | 1,102 | 1,122 | 1,097 | 1,108 | -22 | -2.0 | 524,600 |
| 4/15 | 1,166 | 1,166 | 1,124 | 1,130 | -37 | -3.2 | 368,800 |
| 4/12 | 1,163 | 1,173 | 1,162 | 1,167 | -1 | -0.1 | 175,300 |
| 4/11 | 1,170 | 1,173 | 1,155 | 1,168 | -1 | -0.1 | 300,400 |
| 4/10 | 1,171 | 1,180 | 1,169 | 1,169 | +3 | +0.3 | 264,800 |
| 4/9 | 1,164 | 1,171 | 1,148 | 1,166 | +16 | +1.4 | 210,300 |
| 4/8 | 1,120 | 1,155 | 1,120 | 1,150 | +35 | +3.1 | 339,200 |
| 4/5 | 1,116 | 1,127 | 1,107 | 1,115 | -16 | -1.4 | 463,700 |
| 4/4 | 1,140 | 1,143 | 1,119 | 1,131 | -8 | -0.7 | 456,100 |
| 4/3 | 1,136 | 1,148 | 1,128 | 1,139 | -36 | -3.1 | 661,500 |
| 4/2 | 1,218 | 1,227 | 1,174 | 1,175 | -61 | -4.9 | 989,100 |
| 4/1 | 1,239 | 1,244 | 1,230 | 1,236 | 0 | 0.0 | 253,800 |
| 3/29 | 1,235 | 1,241 | 1,220 | 1,236 | +5 | +0.4 | 451,000 |
| 3/28 | 1,281 | 1,286 | 1,231 | 1,231 | -99 | -7.4 | 959,600 |
| 3/27 | 1,330 | 1,336 | 1,319 | 1,330 | +11 | +0.8 | 706,600 |
| 3/26 | 1,308 | 1,329 | 1,306 | 1,319 | +13 | +1.0 | 652,300 |
| 3/25 | 1,300 | 1,310 | 1,296 | 1,306 | +10 | +0.8 | 695,800 |
| 3/22 | 1,305 | 1,311 | 1,295 | 1,296 | +3 | +0.2 | 540,700 |
| 3/21 | 1,287 | 1,297 | 1,284 | 1,293 | +11 | +0.9 | 418,700 |
| 3/19 | 1,282 | 1,290 | 1,275 | 1,282 | +1 | +0.1 | 406,800 |
| 3/18 | 1,259 | 1,284 | 1,258 | 1,281 | +30 | +2.4 | 574,800 |
| 3/15 | 1,250 | 1,260 | 1,249 | 1,251 | -16 | -1.3 | 443,700 |
| 3/14 | 1,248 | 1,267 | 1,243 | 1,267 | +17 | +1.4 | 414,700 |
▶︎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