9629東証P信用
業種 情報・通信業
ピー・シー・エー 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 |
|---|---|
| 1,982 (24/05/01) | 1,015 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,982 (24/05/01) | 1,076 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,905 | 2,020 | 1,900 | 2,011 | +134 | +7.1 | 195,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,720 | 1,924 | 1,720 | 1,877 | +158 | +9.2 | 406,200 |
| 4/19 | 1,750 | 1,803 | 1,700 | 1,719 | -60 | -3.4 | 135,300 |
| 4/12 | 1,732 | 1,824 | 1,713 | 1,779 | +62 | +3.6 | 196,500 |
| 4/5 | 1,733 | 1,739 | 1,662 | 1,717 | -15 | -0.9 | 181,100 |
| 3/29 | 1,785 | 1,818 | 1,662 | 1,732 | -50 | -2.8 | 456,600 |
| 3/22 | 1,761 | 1,830 | 1,737 | 1,782 | +29 | +1.7 | 349,200 |
| 3/15 | 1,631 | 1,806 | 1,626 | 1,753 | +91 | +5.5 | 346,600 |
| 3/8 | 1,650 | 1,705 | 1,615 | 1,662 | -2 | -0.1 | 380,800 |
| 3/1 | 1,698 | 1,750 | 1,650 | 1,664 | -12 | -0.7 | 311,700 |
| 2/22 | 1,592 | 1,679 | 1,592 | 1,676 | +74 | +4.6 | 203,600 |
| 2/16 | 1,491 | 1,614 | 1,485 | 1,602 | +108 | +7.2 | 358,000 |
| 2/9 | 1,629 | 1,648 | 1,494 | 1,494 | -118 | -7.3 | 590,300 |
| 2/2 | 1,213 | 1,831 | 1,200 | 1,612 | +404 | +33.4 | 1,973,300 |
| 1/26 | 1,205 | 1,259 | 1,202 | 1,208 | +9 | +0.8 | 159,800 |
| 1/19 | 1,193 | 1,227 | 1,151 | 1,199 | +6 | +0.5 | 160,900 |
| 1/12 | 1,147 | 1,196 | 1,126 | 1,193 | +58 | +5.1 | 148,100 |
| 1/5 | 1,095 | 1,150 | 1,076 | 1,135 | +10 | +0.9 | 85,000 |
| 12/29 | 1,081 | 1,166 | 1,052 | 1,125 | +46 | +4.3 | 350,800 |
| 12/22 | 1,101 | 1,101 | 1,038 | 1,079 | -32 | -2.9 | 101,900 |
| 12/15 | 1,144 | 1,169 | 1,107 | 1,111 | -35 | -3.1 | 62,400 |
| 12/8 | 1,150 | 1,189 | 1,142 | 1,146 | -30 | -2.6 | 93,100 |
| 12/1 | 1,155 | 1,183 | 1,133 | 1,176 | +9 | +0.8 | 62,600 |
| 11/24 | 1,178 | 1,200 | 1,141 | 1,167 | -7 | -0.6 | 82,700 |
| 11/17 | 1,141 | 1,180 | 1,116 | 1,174 | +40 | +3.5 | 79,200 |
| 11/10 | 1,200 | 1,200 | 1,094 | 1,134 | -37 | -3.2 | 131,200 |
| 11/2 | 1,082 | 1,173 | 1,070 | 1,171 | +89 | +8.2 | 176,300 |
| 10/27 | 1,156 | 1,156 | 1,015 | 1,082 | -81 | -7.0 | 350,300 |
| 10/20 | 1,125 | 1,181 | 1,118 | 1,163 | +20 | +1.8 | 94,900 |
| 10/13 | 1,206 | 1,213 | 1,137 | 1,143 | -63 | -5.2 | 89,400 |
| 10/6 | 1,212 | 1,241 | 1,169 | 1,206 | -2 | -0.2 | 109,700 |
▶︎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