KabuInsight

ＰＣＩホールディングス

3918
スタンダード/情報･通信業/PCI Holdings,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,100.01,100.01,087.01,093.0-15.0-1.35%39,600
2026-03-121,129.01,129.01,099.01,108.0-19.0-1.69%48,200
2026-03-111,150.01,150.01,126.01,127.0-11.0-0.97%34,800
2026-03-101,133.01,144.01,122.01,138.0+28.0+2.52%38,000
2026-03-091,117.01,119.01,097.01,110.0-36.0-3.14%56,500
2026-03-061,140.01,151.01,125.01,146.0+1.0+0.09%26,900
2026-03-051,136.01,154.01,124.01,145.0+37.0+3.34%43,300
2026-03-041,129.01,135.01,091.01,108.0-46.0-3.99%70,500
2026-03-031,200.01,200.01,154.01,154.0-46.0-3.83%62,900
2026-03-021,214.01,215.01,190.01,200.0-17.0-1.40%21,500
2026-02-271,193.01,235.01,193.01,217.0+25.0+2.10%32,200
2026-02-261,195.01,217.01,191.01,192.0+1.0+0.08%35,600
2026-02-251,178.01,196.01,151.01,191.0+18.0+1.53%56,500
2026-02-241,200.01,203.01,164.01,173.0-27.0-2.25%77,300
2026-02-201,210.01,215.01,198.01,200.0-12.0-0.99%26,400
2026-02-191,210.01,227.01,194.01,212.00.00.00%78,200
2026-02-181,237.01,237.01,212.01,212.0-10.0-0.82%35,200
2026-02-171,278.01,278.01,216.01,222.0-49.0-3.86%79,800
2026-02-161,237.01,278.01,227.01,271.0+46.0+3.76%69,200
2026-02-131,293.01,299.01,204.01,225.0-248.0-16.84%289,800
2026-02-121,466.01,475.01,436.01,473.0+26.0+1.80%42,800
2026-02-101,415.01,456.01,415.01,447.0+42.0+2.99%38,600
2026-02-091,395.01,410.01,370.01,405.0+27.0+1.96%21,500
2026-02-061,392.01,392.01,359.01,378.0-14.0-1.01%29,200
2026-02-051,420.01,439.01,380.01,392.0+2.0+0.14%22,700
2026-02-041,388.01,396.01,355.01,390.0+2.0+0.14%22,100
2026-02-031,389.01,389.01,324.01,388.0+41.0+3.04%56,800
2026-02-021,428.01,429.01,330.01,347.0-69.0-4.87%131,400
2026-01-301,440.01,440.01,392.01,416.0-20.0-1.39%76,600
2026-01-291,481.01,482.01,378.01,436.0-53.0-3.56%106,600
2026-01-281,518.01,518.01,450.01,489.0-46.0-3.00%75,200
2026-01-271,556.01,556.01,490.01,535.0-32.0-2.04%54,700
2026-01-261,600.01,605.01,555.01,567.0-40.0-2.49%40,700
2026-01-231,600.01,638.01,565.01,607.0+9.0+0.56%68,100
2026-01-221,456.01,625.01,427.01,598.0+148.0+10.21%140,000
2026-01-211,425.01,450.01,413.01,450.0-5.0-0.34%21,100
2026-01-201,499.01,499.01,438.01,455.0-14.0-0.95%70,600
2026-01-191,484.01,484.01,383.01,469.0+124.0+9.22%71,200
2026-01-161,317.01,350.01,317.01,345.0+38.0+2.91%45,600
2026-01-151,289.01,307.01,289.01,307.0+18.0+1.40%21,000
2026-01-141,300.01,309.01,286.01,289.0-11.0-0.85%17,300
2026-01-131,279.01,339.01,279.01,300.0+31.0+2.44%40,400
2026-01-091,256.01,269.01,247.01,269.0+19.0+1.52%19,200
2026-01-081,242.01,254.01,220.01,250.0+8.0+0.64%30,300
2026-01-071,227.01,242.01,225.01,242.0+15.0+1.22%11,000
2026-01-061,241.01,245.01,225.01,227.0-2.0-0.16%22,300
2026-01-051,230.01,231.01,221.01,229.0+9.0+0.74%7,800
2025-12-301,220.01,229.01,218.01,220.0+2.0+0.16%3,300
2025-12-291,228.01,230.01,218.01,218.0-6.0-0.49%3,400
2025-12-261,234.01,245.01,212.01,224.0-20.0-1.61%25,900
2025-12-251,217.01,244.01,217.01,244.0+27.0+2.22%14,200
2025-12-241,219.01,220.01,215.01,217.0-2.0-0.16%2,800
2025-12-231,206.01,219.01,205.01,219.0+14.0+1.16%4,800
2025-12-221,205.01,208.01,201.01,205.00.00.00%5,200
2025-12-191,198.01,205.01,198.01,205.0-1.0-0.08%6,200
2025-12-181,212.01,212.01,205.01,206.0-12.0-0.99%1,300
2025-12-171,204.01,219.01,197.01,218.0+22.0+1.84%6,200
2025-12-161,201.01,203.01,196.01,196.0-5.0-0.42%4,800
2025-12-151,201.01,205.01,201.01,201.0-6.0-0.50%1,600
2025-12-121,205.01,207.01,196.01,207.0+6.0+0.50%6,800
2025-12-111,217.01,219.01,196.01,201.0-15.0-1.23%9,900
2025-12-101,220.01,220.01,216.01,216.0-4.0-0.33%400
2025-12-091,226.01,226.01,218.01,220.0-18.0-1.45%1,100
2025-12-081,221.01,238.01,221.01,238.0+27.0+2.23%2,900
2025-12-051,217.01,220.01,211.01,211.0-6.0-0.49%7,800
2025-12-041,237.01,237.01,215.01,217.0-4.0-0.33%4,600
2025-12-031,223.01,225.01,221.01,221.0-2.0-0.16%2,100
2025-12-021,234.01,252.01,223.01,223.0-29.0-2.32%6,400
2025-12-011,269.01,269.01,246.01,252.0-2.0-0.16%7,400
2025-11-281,270.01,270.01,228.01,254.0-15.0-1.18%16,300
2025-11-271,228.01,270.01,213.01,269.0+61.0+5.05%28,800
2025-11-261,210.01,210.01,180.01,208.0+9.0+0.75%8,500
2025-11-251,176.01,203.01,176.01,199.0+23.0+1.96%10,900
2025-11-211,184.01,208.01,176.01,176.0-21.0-1.75%8,000
2025-11-201,185.01,215.01,185.01,197.0+10.0+0.84%9,300
2025-11-191,183.01,195.01,176.01,187.0-2.0-0.17%8,500
2025-11-181,210.01,212.01,176.01,189.0-20.0-1.65%14,100
2025-11-171,227.01,227.01,201.01,209.0-1.0-0.08%4,200
2025-11-141,196.01,238.01,158.01,210.0-33.0-2.65%26,500
2025-11-131,244.01,249.01,236.01,243.0+2.0+0.16%14,000
2025-11-121,244.01,248.01,240.01,241.0+2.0+0.16%5,100
2025-11-111,238.01,244.01,237.01,239.0+10.0+0.81%4,700
2025-11-101,242.01,242.01,220.01,229.0+16.0+1.32%4,900
2025-11-071,213.01,213.01,213.01,213.00.00.00%300
2025-11-061,236.01,236.01,212.01,213.0+3.0+0.25%700
2025-11-051,229.01,232.01,192.01,210.0-23.0-1.87%14,100
2025-11-041,231.01,244.01,220.01,233.0+30.0+2.49%14,200
2025-10-311,223.01,223.01,203.01,203.0+4.0+0.33%2,800
2025-10-301,219.01,219.01,199.01,199.0+1.0+0.08%2,700
2025-10-291,230.01,230.01,198.01,198.0-32.0-2.60%21,200
2025-10-281,260.01,260.01,230.01,230.0-27.0-2.15%11,200
2025-10-271,251.01,257.01,224.01,257.0+7.0+0.56%8,100
2025-10-241,270.01,270.01,237.01,250.0-5.0-0.40%6,300
2025-10-231,230.01,268.01,222.01,255.0+36.0+2.95%21,500
2025-10-221,231.01,231.01,210.01,219.0-4.0-0.33%6,600
2025-10-211,214.01,223.01,200.01,223.0+16.0+1.33%5,400
2025-10-201,193.01,223.01,189.01,207.0+18.0+1.51%7,400
2025-10-171,195.01,195.01,185.01,189.0-17.0-1.41%5,300
2025-10-161,229.01,229.01,204.01,206.0-22.0-1.79%3,600
2025-10-151,176.01,236.01,176.01,228.0+48.0+4.07%4,700
2025-10-141,174.01,190.01,174.01,180.0-21.0-1.75%14,000
2025-10-101,248.01,248.01,200.01,201.0-36.0-2.91%13,100
2025-10-091,238.01,249.01,236.01,237.0-1.0-0.08%9,900
2025-10-081,246.01,246.01,227.01,238.0+1.0+0.08%6,800
2025-10-071,262.01,270.01,230.01,237.0-15.0-1.20%24,300
2025-10-061,229.01,270.01,204.01,252.0+62.0+5.21%24,600
2025-10-031,188.01,203.01,188.01,190.0-1.0-0.08%6,300
2025-10-021,210.01,213.01,191.01,191.0+1.0+0.08%4,800
2025-10-011,222.01,225.01,190.01,190.0-46.0-3.72%13,100
2025-09-301,259.01,265.01,236.01,236.0-22.0-1.75%18,000
2025-09-291,309.01,309.01,258.01,258.0-53.0-4.04%10,400
2025-09-261,294.01,311.01,294.01,311.0+17.0+1.31%13,800
2025-09-251,311.01,311.01,289.01,294.0-22.0-1.67%11,700
2025-09-241,296.01,326.01,275.01,316.0+26.0+2.02%37,700
2025-09-221,276.01,296.01,276.01,290.0+16.0+1.26%16,500
2025-09-191,250.01,279.01,250.01,274.0+24.0+1.92%39,700
2025-09-181,251.01,258.01,243.01,250.0-1.0-0.08%7,900
2025-09-171,257.01,257.01,236.01,251.0+4.0+0.32%14,000
2025-09-161,234.01,260.01,234.01,247.0+14.0+1.14%15,500
2025-09-121,246.01,246.01,233.01,233.0——6,000

直近120営業日分を表示