KabuInsight

ＰＨＣホールディングス

6523
プライム/電気機器/PHC Holdings Corporation
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
2026-03-13978.0992.0976.0984.0-16.0-1.60%235,300
2026-03-121,016.01,018.0994.01,000.0-23.0-2.25%208,800
2026-03-111,021.01,032.01,020.01,023.0+1.0+0.10%198,700
2026-03-101,010.01,022.01,004.01,022.0+22.0+2.20%241,600
2026-03-09993.01,004.0977.01,000.0-33.0-3.19%316,100
2026-03-061,033.01,041.01,022.01,033.0+6.0+0.58%169,300
2026-03-051,033.01,042.01,019.01,027.0+17.0+1.68%224,600
2026-03-041,024.01,028.0993.01,010.0-24.0-2.32%387,500
2026-03-031,058.01,058.01,028.01,034.0-38.0-3.54%309,500
2026-03-021,080.01,089.01,067.01,072.0-28.0-2.55%310,800
2026-02-271,095.01,102.01,085.01,100.0+20.0+1.85%273,800
2026-02-261,076.01,095.01,069.01,080.0+12.0+1.12%211,900
2026-02-251,058.01,071.01,047.01,068.0+11.0+1.04%183,300
2026-02-241,050.01,073.01,043.01,057.0+13.0+1.25%195,100
2026-02-201,061.01,063.01,041.01,044.0-29.0-2.70%186,100
2026-02-191,071.01,075.01,057.01,073.0+11.0+1.04%168,000
2026-02-181,053.01,067.01,050.01,062.0+15.0+1.43%236,400
2026-02-171,036.01,049.01,031.01,047.0+15.0+1.45%226,800
2026-02-161,010.01,040.01,010.01,032.0+12.0+1.18%332,100
2026-02-131,032.01,053.01,010.01,020.0-72.0-6.59%395,700
2026-02-121,102.01,118.01,071.01,092.0-31.0-2.76%516,300
2026-02-101,097.01,125.01,096.01,123.0+17.0+1.54%138,300
2026-02-091,107.01,110.01,099.01,106.0+16.0+1.47%146,800
2026-02-061,082.01,095.01,068.01,090.0+5.0+0.46%161,100
2026-02-051,089.01,107.01,080.01,085.0-4.0-0.37%190,800
2026-02-041,077.01,093.01,074.01,089.0+8.0+0.74%150,600
2026-02-031,073.01,086.01,072.01,081.0+4.0+0.37%140,300
2026-02-021,091.01,105.01,077.01,077.0-7.0-0.65%281,400
2026-01-301,079.01,087.01,074.01,084.0+5.0+0.46%203,500
2026-01-291,061.01,080.01,052.01,079.0+2.0+0.19%164,300
2026-01-281,098.01,102.01,077.01,077.0-35.0-3.15%198,800
2026-01-271,125.01,125.01,098.01,112.0-21.0-1.85%275,700
2026-01-261,144.01,145.01,121.01,133.0-36.0-3.08%232,500
2026-01-231,163.01,173.01,154.01,169.0+16.0+1.39%185,200
2026-01-221,153.01,161.01,148.01,153.0+12.0+1.05%165,600
2026-01-211,158.01,165.01,136.01,141.0-5.0-0.44%270,100
2026-01-201,160.01,162.01,140.01,146.0-25.0-2.13%223,700
2026-01-191,180.01,181.01,160.01,171.0-8.0-0.68%228,400
2026-01-161,175.01,182.01,166.01,179.0-3.0-0.25%122,200
2026-01-151,171.01,189.01,171.01,182.0+3.0+0.25%220,900
2026-01-141,163.01,182.01,163.01,179.0+18.0+1.55%227,200
2026-01-131,180.01,180.01,161.01,161.0-17.0-1.44%220,400
2026-01-091,180.01,182.01,164.01,178.0+7.0+0.60%227,600
2026-01-081,168.01,178.01,157.01,171.00.00.00%247,600
2026-01-071,140.01,184.01,137.01,171.0+32.0+2.81%591,600
2026-01-061,128.01,142.01,126.01,139.0+11.0+0.98%204,000
2026-01-051,115.01,133.01,113.01,128.0+16.0+1.44%270,900
2025-12-301,138.01,143.01,112.01,112.0-31.0-2.71%187,700
2025-12-291,130.01,149.01,128.01,143.0+15.0+1.33%255,900
2025-12-261,135.01,135.01,123.01,128.0-1.0-0.09%237,700
2025-12-251,128.01,134.01,117.01,129.0+10.0+0.89%221,800
2025-12-241,137.01,138.01,116.01,119.0-7.0-0.62%227,000
2025-12-231,108.01,126.01,104.01,126.0+15.0+1.35%342,600
2025-12-221,115.01,118.01,099.01,111.0-8.0-0.71%248,900
2025-12-191,092.01,123.01,090.01,119.0+27.0+2.47%412,900
2025-12-181,085.01,094.01,085.01,092.0+3.0+0.28%209,600
2025-12-171,079.01,094.01,069.01,089.0+5.0+0.46%206,500
2025-12-161,096.01,098.01,083.01,084.0-14.0-1.28%201,000
2025-12-151,087.01,098.01,083.01,098.0+14.0+1.29%218,300
2025-12-121,071.01,084.01,069.01,084.0+17.0+1.59%240,400
2025-12-111,070.01,071.01,060.01,067.0-1.0-0.09%151,600
2025-12-101,067.01,078.01,061.01,068.0+8.0+0.75%238,600
2025-12-091,067.01,076.01,055.01,060.0-14.0-1.30%216,600
2025-12-081,078.01,087.01,068.01,074.0+6.0+0.56%299,400
2025-12-051,044.01,073.01,040.01,068.0+21.0+2.01%366,400
2025-12-041,025.01,054.01,020.01,047.0+13.0+1.26%391,600
2025-12-031,029.01,038.01,024.01,034.0+7.0+0.68%290,700
2025-12-021,032.01,041.01,022.01,027.0-11.0-1.06%280,300
2025-12-011,039.01,042.01,028.01,038.0+11.0+1.07%287,900
2025-11-281,015.01,032.01,001.01,027.0+27.0+2.70%335,200
2025-11-27990.01,003.0989.01,000.0+6.0+0.60%287,800
2025-11-26975.0997.0975.0994.0+15.0+1.53%309,700
2025-11-25996.0998.0977.0979.0-11.0-1.11%147,700
2025-11-21975.0990.0974.0990.0+21.0+2.17%297,800
2025-11-20965.0975.0963.0969.0+12.0+1.25%375,600
2025-11-19947.0960.0943.0957.0+10.0+1.06%274,300
2025-11-18964.0966.0946.0947.0-2.0-0.21%329,200
2025-11-17960.0962.0942.0949.0-18.0-1.86%348,600
2025-11-14967.0981.0957.0967.00.00.00%471,900
2025-11-131,001.01,002.0965.0967.0-56.0-5.47%541,300
2025-11-121,032.01,035.01,010.01,023.0+2.0+0.20%299,200
2025-11-111,037.01,037.01,020.01,021.0-11.0-1.07%300,200
2025-11-101,029.01,038.01,023.01,032.0+4.0+0.39%185,800
2025-11-071,011.01,028.01,007.01,028.0+14.0+1.38%350,500
2025-11-061,020.01,025.01,008.01,014.0-1.0-0.10%167,100
2025-11-051,023.01,027.0999.01,015.0-11.0-1.07%215,300
2025-11-04999.01,037.0991.01,026.0+17.0+1.68%241,100
2025-10-311,028.01,032.01,000.01,009.0-22.0-2.13%170,900
2025-10-301,026.01,035.01,025.01,031.0-1.0-0.10%123,400
2025-10-291,051.01,054.01,026.01,032.0-16.0-1.53%209,700
2025-10-281,051.01,058.01,044.01,048.0-10.0-0.95%106,700
2025-10-271,062.01,067.01,051.01,058.0+10.0+0.95%153,500
2025-10-241,046.01,059.01,042.01,048.0+2.0+0.19%123,800
2025-10-231,054.01,060.01,044.01,046.00.00.00%145,800
2025-10-221,045.01,057.01,045.01,046.0-5.0-0.48%235,300
2025-10-211,048.01,062.01,048.01,051.00.00.00%154,700
2025-10-201,050.01,063.01,046.01,051.0+11.0+1.06%235,300
2025-10-171,030.01,050.01,026.01,040.0+10.0+0.97%222,000
2025-10-161,024.01,035.01,019.01,030.0+13.0+1.28%164,600
2025-10-151,023.01,027.01,008.01,017.0+8.0+0.79%206,000
2025-10-141,004.01,023.01,001.01,009.0-24.0-2.32%287,600
2025-10-101,000.01,034.01,000.01,033.0+65.0+6.71%499,300
2025-10-09968.0972.0962.0968.0-4.0-0.41%166,900
2025-10-08986.0992.0972.0972.0-2.0-0.21%130,400
2025-10-07963.0979.0960.0974.0+8.0+0.83%124,200
2025-10-06964.0969.0960.0966.0+16.0+1.68%142,800
2025-10-03951.0958.0949.0950.0-13.0-1.35%127,900
2025-10-02955.0964.0953.0963.0+11.0+1.16%135,700
2025-10-01968.0970.0950.0952.0-27.0-2.76%144,800
2025-09-30976.0984.0967.0979.00.00.00%200,300
2025-09-29985.0996.0976.0979.0-29.0-2.88%198,900
2025-09-261,001.01,011.01,000.01,008.0+4.0+0.40%157,300
2025-09-25998.01,008.0991.01,004.0+7.0+0.70%151,900
2025-09-24999.01,010.0997.0997.0-1.0-0.10%139,100
2025-09-221,000.01,006.0998.0998.0-4.0-0.40%82,700
2025-09-191,012.01,019.0997.01,002.0-13.0-1.28%276,300
2025-09-181,028.01,043.01,014.01,015.0+1.0+0.10%156,800
2025-09-171,015.01,023.01,009.01,014.0-3.0-0.29%160,200
2025-09-161,018.01,025.01,016.01,017.0-3.0-0.29%135,300
2025-09-121,033.01,033.01,016.01,020.0——224,300

直近120営業日分を表示