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 |
|---|---|
| 1,608 (23/09/22) | 949 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,549 (24/01/17) | 949 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,095 | 1,102 | 1,073 | 1,077 | -16 | -1.5 | 243,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/15 | 1,408 | 1,417 | 1,398 | 1,409 | +13 | +0.9 | 264,600 |
| 8/14 | 1,450 | 1,450 | 1,388 | 1,396 | -72 | -4.9 | 932,000 |
| 8/10 | 1,465 | 1,468 | 1,441 | 1,468 | -4 | -0.3 | 216,000 |
| 8/9 | 1,474 | 1,477 | 1,455 | 1,472 | -2 | -0.1 | 182,000 |
| 8/8 | 1,485 | 1,486 | 1,470 | 1,474 | -10 | -0.7 | 130,100 |
| 8/7 | 1,465 | 1,488 | 1,457 | 1,484 | +10 | +0.7 | 141,800 |
| 8/4 | 1,465 | 1,486 | 1,461 | 1,474 | +2 | +0.1 | 140,300 |
| 8/3 | 1,487 | 1,488 | 1,470 | 1,472 | -26 | -1.7 | 187,900 |
| 8/2 | 1,508 | 1,519 | 1,493 | 1,498 | -20 | -1.3 | 130,000 |
| 8/1 | 1,510 | 1,518 | 1,495 | 1,518 | +10 | +0.7 | 172,000 |
| 7/31 | 1,504 | 1,509 | 1,492 | 1,508 | +15 | +1.0 | 181,200 |
| 7/28 | 1,476 | 1,495 | 1,463 | 1,493 | +1 | +0.1 | 188,000 |
| 7/27 | 1,498 | 1,498 | 1,477 | 1,492 | +1 | +0.1 | 118,000 |
| 7/26 | 1,506 | 1,507 | 1,479 | 1,491 | 0 | 0.0 | 210,000 |
| 7/25 | 1,477 | 1,500 | 1,474 | 1,491 | +14 | +1.0 | 185,500 |
| 7/24 | 1,470 | 1,478 | 1,465 | 1,477 | +13 | +0.9 | 146,500 |
| 7/21 | 1,468 | 1,468 | 1,458 | 1,464 | +7 | +0.5 | 98,900 |
| 7/20 | 1,477 | 1,480 | 1,457 | 1,457 | -26 | -1.8 | 177,200 |
| 7/19 | 1,487 | 1,494 | 1,476 | 1,483 | -1 | -0.1 | 120,000 |
| 7/18 | 1,492 | 1,496 | 1,476 | 1,484 | +4 | +0.3 | 112,600 |
| 7/14 | 1,483 | 1,487 | 1,458 | 1,480 | +11 | +0.8 | 172,500 |
| 7/13 | 1,458 | 1,473 | 1,446 | 1,469 | +14 | +1.0 | 131,900 |
| 7/12 | 1,491 | 1,491 | 1,451 | 1,455 | -20 | -1.4 | 145,200 |
| 7/11 | 1,505 | 1,505 | 1,472 | 1,475 | -15 | -1.0 | 165,200 |
| 7/10 | 1,504 | 1,507 | 1,489 | 1,490 | -13 | -0.9 | 198,700 |
| 7/7 | 1,536 | 1,536 | 1,503 | 1,503 | -34 | -2.2 | 221,800 |
| 7/6 | 1,568 | 1,572 | 1,535 | 1,537 | -11 | -0.7 | 224,900 |
| 7/5 | 1,564 | 1,565 | 1,545 | 1,548 | -22 | -1.4 | 124,900 |
| 7/4 | 1,555 | 1,577 | 1,543 | 1,570 | +6 | +0.4 | 221,000 |
| 7/3 | 1,560 | 1,574 | 1,556 | 1,564 | +23 | +1.5 | 103,300 |
▶︎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
