PHS Holding Firms (PSHO)

PSHO
🏛️ フィリピン →
4,916.38
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 7,043.27 7,043.27 6,807.27 6,807.27 0.0M
2021-12-29 7,100.68 7,102.67 7,008.05 7,057.35 0.0M
2021-12-28 7,027.71 7,108.07 7,008.20 7,094.39 0.0M
2021-12-27 6,961.19 7,055.56 6,955.03 7,055.56 0.0M
2021-12-24 7,069.60 7,069.60 6,969.58 6,973.50 0.0M
2021-12-23 6,916.74 7,058.51 6,916.74 7,058.51 0.0M
2021-12-22 7,017.42 7,037.08 6,877.32 6,877.84 0.0M
2021-12-21 7,025.91 7,049.51 6,968.99 7,004.34 0.1M
2021-12-20 7,022.61 7,063.48 6,974.92 7,051.95 0.0M
2021-12-17 7,006.63 7,130.89 6,988.95 7,130.89 0.1M
2021-12-16 6,965.61 7,028.18 6,959.54 7,028.18 0.0M
2021-12-15 7,028.38 7,072.54 6,901.18 6,940.35 0.1M
2021-12-14 7,003.97 7,052.37 6,931.93 7,042.39 0.0M
2021-12-13 6,974.36 7,014.52 6,909.37 6,938.03 0.0M
2021-12-10 6,977.13 6,979.23 6,943.09 6,968.68 0.1M
2021-12-09 6,846.11 6,978.22 6,836.12 6,978.22 0.1M
2021-12-07 6,851.81 6,890.42 6,811.97 6,890.42 0.0M
2021-12-06 6,845.49 6,888.38 6,806.90 6,814.65 0.0M
2021-12-03 6,892.79 6,906.00 6,796.39 6,796.39 0.0M
2021-12-02 6,718.70 6,870.39 6,718.43 6,842.19 0.1M
2021-12-01 6,939.43 6,939.43 6,670.45 6,706.67 0.1M
2021-11-29 6,933.73 6,945.60 6,807.43 6,932.84 0.2M
2021-11-26 7,079.75 7,103.48 7,016.96 7,040.27 0.1M
2021-11-25 7,131.96 7,131.96 7,074.12 7,085.13 0.0M
2021-11-24 7,139.65 7,165.72 7,114.18 7,165.72 0.1M
2021-11-23 7,009.64 7,138.65 6,973.57 7,138.65 0.1M
2021-11-22 7,021.97 7,021.97 6,958.24 7,005.78 0.0M
2021-11-19 7,089.04 7,089.04 6,965.34 7,011.98 0.1M
2021-11-18 7,126.54 7,137.68 7,051.83 7,058.45 0.1M
2021-11-17 7,133.56 7,151.75 7,119.26 7,119.56 0.1M
2021-11-16 7,103.73 7,153.29 7,068.03 7,153.29 0.1M
2021-11-15 7,116.18 7,116.18 7,073.01 7,107.34 0.1M
2021-11-12 7,049.98 7,118.41 7,049.98 7,106.63 0.1M
2021-11-11 7,081.46 7,103.05 7,038.25 7,054.47 0.1M
2021-11-10 7,179.43 7,206.98 7,060.94 7,085.40 0.1M
2021-11-09 7,154.35 7,196.38 7,154.35 7,157.70 0.1M
2021-11-08 7,169.44 7,218.52 7,122.01 7,125.90 0.2M
2021-11-05 7,099.85 7,175.94 7,099.85 7,149.91 0.1M
2021-11-04 7,095.33 7,096.30 7,031.97 7,058.58 0.0M
2021-11-03 7,028.58 7,099.31 7,028.58 7,057.83 0.1M
2021-11-02 6,989.39 7,080.25 6,983.49 7,044.24 122.6M
2021-10-29 7,043.50 7,061.80 6,926.10 6,937.40 0.1M
2021-10-28 7,127.76 7,174.00 7,009.05 7,029.06 0.1M
2021-10-27 7,206.07 7,225.50 7,111.36 7,118.98 0.1M
2021-10-26 7,221.88 7,271.10 7,141.40 7,238.85 0.1M
2021-10-25 7,291.84 7,321.28 7,171.05 7,213.68 0.1M
2021-10-22 7,328.37 7,331.74 7,269.99 7,327.42 0.1M
2021-10-21 7,276.58 7,356.77 7,249.67 7,356.77 0.2M
2021-10-20 7,166.85 7,254.09 7,166.85 7,254.09 0.2M
2021-10-19 7,080.83 7,197.34 7,079.41 7,197.34 0.1M
2021-10-18 7,052.01 7,068.44 6,998.53 7,048.31 0.1M
2021-10-15 7,097.91 7,169.14 7,081.06 7,081.06 0.1M
2021-10-14 7,021.86 7,111.34 6,997.89 7,083.25 0.1M
2021-10-13 7,024.96 7,092.60 6,925.04 6,925.04 0.1M
2021-10-12 6,952.40 7,022.98 6,952.40 6,990.71 0.1M
2021-10-11 6,825.54 7,050.38 6,825.54 6,986.53 0.1M
2021-10-08 6,888.24 6,999.25 6,800.18 6,800.18 0.1M
2021-10-07 6,968.57 7,013.72 6,872.98 6,872.98 0.1M
2021-10-06 7,013.61 7,041.17 6,964.95 7,027.73 0.1M
2021-10-05 6,961.31 7,017.33 6,929.83 7,017.33 0.1M
2021-10-04 6,900.31 6,994.81 6,900.31 6,987.23 0.1M
2021-10-01 6,989.78 6,992.12 6,894.28 6,894.28 0.1M
2021-09-30 6,897.25 7,014.26 6,897.25 6,963.05 0.1M
2021-09-29 6,863.04 6,950.92 6,730.33 6,950.92 0.1M
2021-09-28 7,011.88 7,011.88 6,818.72 6,847.85 0.1M
2021-09-27 6,934.15 6,967.24 6,908.28 6,937.39 0.1M
2021-09-24 6,971.09 6,991.82 6,921.95 6,921.95 0.1M
2021-09-23 6,929.53 7,021.01 6,929.53 6,935.57 0.1M
2021-09-22 6,960.44 6,998.21 6,919.97 6,937.44 0.1M
2021-09-21 6,849.44 6,967.60 6,827.37 6,957.04 0.1M
2021-09-20 6,987.88 7,001.59 6,867.79 6,929.76 0.1M
2021-09-17 6,990.99 7,013.91 6,953.38 6,987.06 0.1M
2021-09-16 6,926.96 7,013.71 6,917.64 7,013.71 0.1M
2021-09-15 6,924.23 7,002.06 6,924.23 6,973.58 0.1M
2021-09-14 7,022.37 7,060.70 6,919.46 6,919.46 0.1M
2021-09-13 7,024.80 7,024.80 6,966.72 7,014.02 0.1M
2021-09-10 6,959.98 7,040.06 6,946.82 7,040.06 0.1M
2021-09-09 7,027.69 7,027.69 6,948.31 6,981.59 0.0M
2021-09-08 6,944.16 7,033.20 6,917.76 7,033.20 0.1M
2021-09-07 6,923.06 6,991.64 6,923.06 6,989.85 0.1M
2021-09-06 6,925.63 6,952.24 6,893.03 6,921.08 0.1M
2021-09-03 6,809.05 6,974.89 6,809.05 6,974.89 0.1M
2021-09-02 6,835.56 6,902.45 6,818.70 6,818.70 0.1M
2021-09-01 6,836.48 6,874.55 6,740.83 6,778.54 0.1M
2021-08-31 6,756.58 6,875.80 6,594.57 6,875.80 0.1M
2021-08-27 6,765.65 6,848.02 6,760.88 6,760.88 0.1M
2021-08-26 6,844.07 6,844.07 6,781.90 6,781.90 0.1M
2021-08-25 6,683.64 6,837.41 6,648.37 6,837.41 0.1M
2021-08-24 6,590.44 6,678.89 6,590.44 6,678.89 0.1M
2021-08-23 6,675.08 6,675.08 6,566.04 6,566.04 0.1M
2021-08-20 6,721.87 6,749.75 6,609.69 6,609.69 0.1M
2021-08-19 6,665.76 6,719.17 6,559.96 6,719.17 0.1M
2021-08-18 6,513.88 6,651.15 6,510.19 6,651.15 0.1M
2021-08-17 6,454.54 6,540.24 6,454.54 6,476.96 0.0M
2021-08-16 6,351.70 6,465.34 6,340.48 6,462.06 0.1M
2021-08-13 6,548.46 6,581.20 6,188.59 6,188.59 0.2M
2021-08-12 6,640.40 6,640.40 6,529.01 6,529.01 0.1M
2021-08-11 6,643.49 6,671.91 6,620.49 6,671.91 0.1M
2021-08-10 6,647.28 6,650.74 6,576.94 6,641.15 0.1M
2021-08-09 6,539.95 6,653.10 6,519.23 6,637.13 0.1M
2021-08-06 6,568.67 6,584.04 6,533.17 6,537.37 0.1M
2021-08-05 6,607.49 6,626.02 6,540.97 6,540.97 0.0M
2021-08-04 6,559.56 6,592.23 6,517.66 6,555.32 0.0M
2021-08-03 6,445.18 6,551.62 6,370.93 6,551.62 0.1M
2021-08-02 6,319.02 6,451.57 6,263.17 6,451.57 0.0M
2021-07-30 6,497.34 6,506.43 6,265.28 6,265.28 0.1M
2021-07-29 6,445.38 6,512.95 6,409.12 6,479.81 0.1M
2021-07-28 6,491.72 6,492.15 6,316.34 6,473.06 0.1M
2021-07-27 6,462.45 6,511.21 6,459.15 6,503.33 0.0M
2021-07-26 6,531.92 6,535.76 6,391.43 6,391.43 0.0M
2021-07-23 6,611.26 6,612.99 6,449.55 6,550.32 0.0M
2021-07-22 6,491.18 6,583.74 6,480.43 6,583.74 0.0M
2021-07-21 6,607.03 6,611.40 6,409.32 6,459.69 0.1M
2021-07-19 6,640.75 6,640.75 6,464.40 6,572.25 0.1M
2021-07-16 6,771.54 6,825.73 6,629.90 6,651.30 0.1M
2021-07-15 6,860.21 6,882.00 6,762.06 6,762.06 0.0M
2021-07-14 6,839.45 6,888.71 6,808.96 6,888.71 0.1M
2021-07-13 6,945.32 6,949.44 6,811.72 6,811.72 0.0M
2021-07-12 6,851.82 6,951.47 6,836.96 6,951.47 0.1M
2021-07-09 6,923.78 6,934.02 6,756.35 6,840.68 0.1M
2021-07-08 6,959.13 6,986.82 6,898.12 6,947.72 0.1M
2021-07-07 7,014.31 7,014.31 6,929.07 6,956.88 0.1M
2021-07-06 7,068.73 7,068.73 7,010.53 7,010.53 0.1M
2021-07-05 6,999.63 7,071.79 6,999.63 7,062.31 0.1M
2021-07-02 7,012.83 7,028.17 6,985.05 7,026.58 0.0M
2021-07-01 6,996.16 7,028.37 6,976.20 6,999.39 0.0M
2021-06-30 6,976.46 6,991.31 6,920.49 6,920.49 0.1M
2021-06-29 6,941.41 6,985.50 6,919.58 6,985.50 0.0M
2021-06-28 6,917.94 6,946.63 6,894.63 6,943.37 0.0M
2021-06-25 6,871.56 6,931.29 6,869.16 6,931.29 0.0M
2021-06-24 6,920.14 6,935.50 6,865.43 6,865.43 0.1M
2021-06-23 6,897.29 6,938.55 6,880.54 6,922.54 0.0M
2021-06-22 6,857.50 6,944.36 6,857.50 6,915.89 0.0M
2021-06-21 6,923.88 6,923.88 6,839.94 6,839.94 0.1M
2021-06-18 6,937.13 6,961.04 6,852.37 6,936.33 0.0M
2021-06-17 6,997.05 7,025.95 6,911.75 6,949.73 0.0M
2021-06-16 6,990.48 7,045.54 6,987.89 6,987.89 0.1M
2021-06-15 6,938.32 7,038.95 6,929.43 7,027.79 0.0M
2021-06-14 6,941.43 6,941.43 6,892.29 6,935.32 0.0M
2021-06-11 6,934.61 6,959.00 6,908.47 6,959.00 0.0M
2021-06-10 6,971.21 6,979.05 6,913.40 6,917.86 0.0M
2021-06-09 6,870.54 6,994.44 6,858.35 6,944.91 0.1M
2021-06-08 6,850.90 6,889.06 6,825.70 6,881.54 0.0M
2021-06-07 6,841.50 6,846.00 6,785.01 6,819.69 0.0M
2021-06-04 6,840.74 6,868.07 6,819.62 6,854.43 0.0M
2021-06-03 6,877.96 6,877.96 6,778.53 6,829.76 0.1M
2021-06-02 6,661.24 6,887.42 6,661.24 6,887.42 0.1M
2021-06-01 6,682.93 6,691.49 6,631.56 6,648.80 0.0M
2021-05-31 6,686.51 6,754.79 6,642.56 6,708.50 0.0M
2021-05-28 6,724.96 6,748.02 6,655.17 6,728.41 0.0M
2021-05-27 6,367.92 6,829.81 6,356.65 6,829.81 0.1M
2021-05-26 6,213.09 6,381.54 6,203.86 6,344.26 0.0M
2021-05-25 6,136.47 6,192.66 6,135.26 6,192.66 0.0M
2021-05-24 6,171.77 6,185.33 6,109.13 6,132.86 0.0M
2021-05-21 6,146.43 6,182.05 6,124.03 6,144.54 0.0M
2021-05-20 6,215.97 6,215.97 6,136.71 6,136.71 0.0M
2021-05-19 6,246.11 6,267.96 6,154.79 6,219.23 0.0M
2021-05-18 6,206.09 6,224.77 6,161.15 6,224.77 0.0M
2021-05-17 6,258.32 6,263.82 6,183.99 6,262.26 0.0M
2021-05-14 6,255.10 6,344.87 6,018.24 6,344.87 0.0M
2021-05-12 6,302.64 6,309.04 6,220.60 6,231.75 0.1M
2021-05-11 6,289.70 6,342.29 6,275.34 6,339.02 0.0M
2021-05-10 6,259.06 6,320.86 6,254.73 6,320.86 0.0M
2021-05-07 6,271.18 6,325.21 6,226.53 6,226.53 0.0M
2021-05-06 6,382.15 6,397.33 6,254.43 6,269.00 0.0M
2021-05-05 6,437.08 6,451.98 6,374.09 6,374.09 0.0M
2021-05-04 6,478.29 6,499.86 6,447.29 6,457.19 0.0M
2021-05-03 6,465.15 6,504.51 6,462.42 6,462.42 0.0M
2021-04-30 6,559.37 6,560.03 6,441.31 6,441.31 0.0M
2021-04-29 6,560.59 6,574.11 6,495.59 6,558.43 0.0M
2021-04-28 6,444.96 6,573.95 6,436.57 6,573.95 0.0M
2021-04-27 6,441.77 6,450.12 6,424.24 6,424.24 0.0M
2021-04-26 6,506.08 6,506.08 6,411.41 6,441.63 0.0M
2021-04-23 6,506.42 6,506.42 6,435.62 6,448.55 0.0M
2021-04-22 6,532.83 6,544.23 6,481.06 6,506.74 0.1M
2021-04-21 6,580.01 6,590.93 6,526.58 6,526.58 0.0M
2021-04-20 6,573.64 6,605.78 6,565.71 6,593.84 0.0M
2021-04-19 6,635.37 6,635.37 6,577.28 6,577.28 0.0M
2021-04-16 6,654.91 6,657.37 6,613.14 6,616.88 0.0M
2021-04-15 6,662.71 6,667.39 6,590.29 6,667.39 0.0M
2021-04-14 6,597.66 6,677.70 6,583.02 6,677.70 0.1M
2021-04-13 6,601.08 6,605.03 6,526.42 6,600.23 0.1M
2021-04-12 6,668.10 6,697.01 6,604.96 6,604.96 0.0M
2021-04-08 6,807.07 6,807.07 6,632.36 6,632.36 0.0M
2021-04-07 6,751.53 6,810.10 6,725.85 6,800.23 0.1M
2021-04-06 6,639.59 6,756.52 6,626.00 6,756.52 0.0M
2021-04-05 6,520.74 6,623.72 6,520.74 6,623.72 0.1M
2021-03-31 6,628.37 6,629.25 6,524.81 6,524.81 0.1M
2021-03-30 6,637.93 6,686.54 6,535.58 6,606.75 0.0M
2021-03-29 6,550.75 6,724.79 6,498.41 6,643.42 0.0M
2021-03-26 6,630.97 6,650.72 6,559.47 6,605.40 0.0M
2021-03-25 6,521.40 6,683.40 6,521.40 6,663.74 0.1M
2021-03-24 6,480.12 6,517.98 6,455.18 6,517.98 0.0M
2021-03-23 6,462.37 6,517.11 6,462.37 6,512.73 0.0M
2021-03-22 6,471.08 6,562.42 6,392.31 6,495.68 0.0M
2021-03-19 6,695.32 6,742.49 6,528.93 6,528.93 0.1M
2021-03-18 6,705.66 6,791.08 6,689.76 6,694.43 0.0M
2021-03-17 6,699.42 6,726.19 6,672.22 6,698.36 0.0M
2021-03-16 6,707.59 6,782.98 6,676.30 6,687.56 0.0M
2021-03-15 6,934.02 6,934.02 6,667.03 6,750.00 0.1M
2021-03-12 6,938.50 6,973.09 6,913.64 6,948.59 0.0M
2021-03-11 7,002.73 7,009.66 6,914.71 6,920.95 0.0M
2021-03-10 6,961.87 7,082.36 6,906.98 7,082.36 0.1M
2021-03-09 6,940.35 6,986.12 6,856.17 6,986.12 0.0M
2021-03-08 7,064.97 7,064.97 6,938.15 6,968.19 0.0M
2021-03-05 7,027.37 7,095.10 6,994.41 7,059.23 0.0M
2021-03-04 7,105.30 7,114.64 6,982.18 7,083.48 0.0M
2021-03-03 7,103.50 7,166.25 7,040.74 7,166.25 0.0M
2021-03-02 7,000.66 7,114.60 6,980.28 7,114.60 0.1M
2021-03-01 6,972.79 7,016.13 6,918.43 7,016.13 0.1M
2021-02-26 6,891.41 6,942.29 6,842.07 6,920.08 0.1M
2021-02-24 7,044.42 7,044.42 6,955.55 6,989.65 0.0M
2021-02-23 6,998.77 7,076.78 6,896.27 7,076.78 0.1M
2021-02-22 7,134.01 7,136.15 6,996.88 6,996.88 0.0M
2021-02-19 7,028.44 7,187.40 7,014.49 7,187.40 0.0M
2021-02-18 7,143.21 7,176.03 7,019.22 7,019.22 0.1M
2021-02-17 7,188.30 7,214.56 7,092.21 7,195.19 0.1M
2021-02-16 7,155.30 7,256.03 7,155.30 7,256.03 0.1M
2021-02-15 7,220.82 7,243.01 7,152.36 7,152.36 0.0M
2021-02-11 7,278.76 7,311.64 7,204.98 7,204.98 0.1M
2021-02-10 7,238.39 7,375.03 7,228.51 7,332.83 0.1M
2021-02-09 7,104.95 7,263.73 7,104.95 7,232.51 0.1M
2021-02-08 7,093.72 7,141.49 7,057.88 7,127.22 0.0M
2021-02-05 7,042.61 7,165.39 6,956.49 7,165.39 0.0M
2021-02-04 6,946.32 7,045.95 6,903.14 7,045.95 0.0M
2021-02-03 6,992.12 7,028.64 6,920.80 6,960.95 0.1M
2021-02-02 6,910.88 7,060.86 6,910.88 6,950.16 0.0M
2021-02-01 6,754.73 6,865.73 6,754.73 6,865.73 0.0M
2021-01-29 6,978.42 6,997.87 6,742.39 6,742.39 0.1M
2021-01-28 6,943.86 7,065.74 6,883.85 7,024.45 0.1M
2021-01-27 7,084.73 7,092.00 6,921.26 7,017.97 0.1M
2021-01-26 7,189.76 7,189.76 7,085.63 7,085.63 0.1M
2021-01-25 7,184.78 7,219.76 7,162.92 7,213.33 0.0M
2021-01-22 7,282.53 7,282.53 7,167.60 7,225.15 0.1M
2021-01-21 7,343.45 7,353.15 7,263.22 7,322.43 0.1M
2021-01-20 7,352.27 7,392.02 7,248.32 7,325.74 0.1M
2021-01-19 7,291.21 7,415.19 7,289.45 7,415.19 0.0M
2021-01-18 7,372.14 7,372.65 7,287.31 7,349.61 0.0M
2021-01-15 7,434.93 7,459.71 7,370.20 7,371.35 0.1M
2021-01-14 7,341.35 7,476.48 7,341.35 7,420.01 0.1M
2021-01-13 7,427.88 7,429.50 7,367.08 7,413.42 0.0M
2021-01-12 7,458.77 7,499.98 7,389.99 7,424.88 0.1M
2021-01-11 7,423.99 7,614.83 7,418.40 7,432.99 0.1M
2021-01-08 7,317.88 7,422.45 7,283.55 7,422.45 0.1M
2021-01-07 7,211.12 7,289.09 7,184.50 7,269.76 0.0M
2021-01-06 7,326.89 7,331.86 7,131.55 7,227.78 0.1M
2021-01-05 7,387.67 7,391.05 7,289.45 7,327.62 0.1M
2021-01-04 7,363.99 7,434.45 7,336.38 7,400.40 0.1M