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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,572 | 1,580 | 1,554 | 1,580 | +2 | +0.1 | 197,000 |
| 9/26 | 1,594 | 1,594 | 1,574 | 1,578 | -8 | -0.5 | 187,900 |
| 9/25 | 1,586 | 1,590 | 1,576 | 1,586 | +4 | +0.3 | 175,100 |
| 9/22 | 1,605 | 1,608 | 1,575 | 1,582 | -34 | -2.1 | 311,500 |
| 9/21 | 1,597 | 1,623 | 1,595 | 1,616 | +24 | +1.5 | 416,500 |
| 9/20 | 1,584 | 1,596 | 1,573 | 1,592 | +25 | +1.6 | 347,700 |
| 9/19 | 1,559 | 1,571 | 1,552 | 1,567 | +12 | +0.8 | 281,300 |
| 9/15 | 1,552 | 1,559 | 1,542 | 1,555 | +13 | +0.8 | 273,900 |
| 9/14 | 1,538 | 1,544 | 1,519 | 1,542 | +18 | +1.2 | 229,900 |
| 9/13 | 1,519 | 1,538 | 1,514 | 1,524 | +5 | +0.3 | 157,400 |
| 9/12 | 1,515 | 1,521 | 1,510 | 1,519 | +10 | +0.7 | 187,500 |
| 9/11 | 1,503 | 1,519 | 1,498 | 1,509 | -11 | -0.7 | 322,300 |
| 9/8 | 1,522 | 1,532 | 1,508 | 1,520 | -8 | -0.5 | 250,400 |
| 9/7 | 1,548 | 1,548 | 1,522 | 1,528 | -20 | -1.3 | 369,800 |
| 9/6 | 1,540 | 1,555 | 1,532 | 1,548 | +23 | +1.5 | 356,200 |
| 9/5 | 1,530 | 1,543 | 1,516 | 1,525 | +41 | +2.8 | 581,800 |
| 9/4 | 1,453 | 1,484 | 1,451 | 1,484 | +44 | +3.1 | 336,200 |
| 9/1 | 1,433 | 1,447 | 1,426 | 1,440 | +13 | +0.9 | 244,800 |
| 8/31 | 1,425 | 1,432 | 1,417 | 1,427 | +7 | +0.5 | 183,300 |
| 8/30 | 1,429 | 1,429 | 1,415 | 1,420 | -4 | -0.3 | 213,800 |
| 8/29 | 1,415 | 1,425 | 1,411 | 1,424 | +9 | +0.6 | 136,500 |
| 8/28 | 1,417 | 1,420 | 1,408 | 1,415 | +16 | +1.1 | 157,400 |
| 8/25 | 1,393 | 1,399 | 1,379 | 1,399 | +5 | +0.4 | 159,500 |
| 8/24 | 1,385 | 1,394 | 1,378 | 1,394 | +3 | +0.2 | 205,100 |
| 8/23 | 1,380 | 1,394 | 1,376 | 1,391 | +16 | +1.2 | 300,000 |
| 8/22 | 1,390 | 1,399 | 1,373 | 1,375 | -11 | -0.8 | 345,000 |
| 8/21 | 1,401 | 1,402 | 1,384 | 1,386 | -13 | -0.9 | 294,300 |
| 8/18 | 1,403 | 1,409 | 1,394 | 1,399 | -8 | -0.6 | 223,100 |
| 8/17 | 1,410 | 1,411 | 1,396 | 1,407 | -12 | -0.9 | 163,800 |
| 8/16 | 1,400 | 1,421 | 1,391 | 1,419 | +10 | +0.7 | 239,600 |
▶︎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
