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
2022-12-29 6,460.14 6,491.97 6,433.27 6,433.27 0.0M
2022-12-28 6,463.08 6,502.99 6,447.60 6,502.99 0.0M
2022-12-27 6,442.02 6,521.33 6,416.69 6,501.19 0.0M
2022-12-23 6,484.84 6,488.71 6,422.37 6,443.64 0.0M
2022-12-22 6,410.81 6,505.52 6,371.58 6,505.52 0.1M
2022-12-21 6,333.97 6,405.99 6,293.09 6,405.13 0.1M
2022-12-20 6,303.59 6,352.19 6,282.06 6,352.19 0.1M
2022-12-19 6,335.52 6,350.38 6,206.22 6,316.78 0.2M
2022-12-16 6,334.91 6,366.36 6,284.28 6,346.91 0.1M
2022-12-15 6,382.54 6,415.16 6,333.10 6,401.77 0.1M
2022-12-14 6,369.95 6,437.81 6,367.60 6,402.91 0.0M
2022-12-13 6,425.82 6,436.00 6,334.35 6,334.35 0.1M
2022-12-12 6,354.01 6,448.95 6,303.12 6,391.11 0.1M
2022-12-09 6,346.75 6,397.68 6,291.77 6,361.57 0.1M
2022-12-07 6,427.29 6,427.29 6,282.04 6,282.04 0.1M
2022-12-06 6,199.49 6,450.05 6,176.19 6,450.05 0.0M
2022-12-05 6,281.24 6,297.62 6,181.26 6,181.26 0.0M
2022-12-02 6,551.72 6,551.72 6,253.70 6,253.70 0.1M
2022-12-01 6,538.07 6,612.03 6,489.19 6,590.24 0.1M
2022-11-29 6,349.65 6,497.40 6,302.25 6,497.40 1.0M
2022-11-28 6,286.54 6,404.20 6,269.86 6,390.08 0.1M
2022-11-25 6,230.04 6,328.39 6,177.87 6,307.52 0.1M
2022-11-24 6,193.22 6,224.42 6,165.28 6,224.42 0.1M
2022-11-23 6,093.40 6,196.40 6,093.40 6,190.11 0.2M
2022-11-22 6,035.03 6,149.96 6,035.03 6,094.99 0.1M
2022-11-21 6,128.53 6,129.44 5,997.77 6,047.32 0.3M
2022-11-18 6,121.30 6,140.30 6,069.84 6,101.81 0.1M
2022-11-17 6,094.28 6,131.11 6,057.70 6,101.77 0.1M
2022-11-16 6,158.47 6,165.14 6,035.36 6,095.83 0.1M
2022-11-15 6,025.26 6,154.72 5,992.58 6,153.86 0.1M
2022-11-14 5,957.22 6,040.45 5,939.03 6,036.56 0.2M
2022-11-11 5,938.35 5,993.83 5,906.51 5,952.58 0.1M
2022-11-10 5,980.79 5,984.69 5,793.77 5,793.77 0.1M
2022-11-09 5,979.37 6,046.05 5,961.66 6,004.12 0.0M
2022-11-08 6,026.16 6,047.82 5,974.41 5,997.30 0.0M
2022-11-07 5,925.57 6,027.33 5,911.09 6,018.61 0.0M
2022-11-04 5,928.38 5,940.06 5,854.67 5,940.06 0.0M
2022-11-03 5,948.11 5,948.11 5,864.70 5,918.91 0.0M
2022-11-02 6,039.87 6,039.87 5,930.97 6,023.41 0.1M
2022-10-28 6,000.24 6,000.24 5,903.49 5,933.37 0.0M
2022-10-27 5,876.98 6,029.17 5,854.86 6,029.17 0.1M
2022-10-26 5,807.71 5,884.27 5,800.90 5,884.27 0.0M
2022-10-25 5,776.58 5,811.24 5,764.30 5,805.74 0.0M
2022-10-24 5,773.81 5,826.94 5,748.14 5,755.38 0.0M
2022-10-21 5,763.38 5,799.84 5,746.83 5,746.83 0.1M
2022-10-20 5,896.90 5,972.30 5,719.81 5,755.35 0.1M
2022-10-19 5,887.40 5,907.06 5,824.38 5,907.06 0.0M
2022-10-18 5,769.48 5,891.82 5,716.07 5,891.82 0.1M
2022-10-17 5,633.49 5,763.54 5,597.11 5,763.54 0.0M
2022-10-14 5,702.10 5,706.32 5,635.43 5,635.43 0.0M
2022-10-13 5,642.23 5,692.53 5,595.22 5,665.21 0.0M
2022-10-12 5,607.65 5,644.84 5,598.29 5,618.21 0.0M
2022-10-11 5,593.64 5,660.51 5,542.66 5,604.14 0.0M
2022-10-10 5,648.91 5,648.91 5,586.83 5,586.83 0.0M
2022-10-07 5,700.31 5,733.03 5,642.81 5,700.73 0.1M
2022-10-06 5,786.45 5,828.43 5,692.28 5,692.28 0.0M
2022-10-05 5,865.52 5,865.52 5,729.22 5,785.22 0.1M
2022-10-04 5,603.87 5,820.44 5,591.14 5,820.44 0.0M
2022-10-03 5,482.03 5,557.62 5,437.41 5,557.62 0.0M
2022-09-30 5,640.96 5,693.92 5,498.89 5,498.89 0.1M
2022-09-29 5,713.79 5,761.71 5,682.41 5,729.84 0.1M
2022-09-28 5,819.17 5,834.03 5,590.08 5,602.94 0.1M
2022-09-27 5,972.05 5,972.05 5,702.67 5,787.96 0.1M
2022-09-23 6,123.09 6,123.09 6,032.77 6,066.05 0.1M
2022-09-22 6,064.70 6,133.75 5,993.59 6,133.75 0.0M
2022-09-21 6,174.61 6,185.87 6,057.07 6,135.02 0.0M
2022-09-20 6,199.39 6,298.22 6,169.58 6,169.58 0.1M
2022-09-19 6,361.46 6,386.53 6,194.11 6,194.11 0.0M
2022-09-16 6,369.45 6,369.45 6,310.92 6,364.03 0.1M
2022-09-15 6,358.53 6,433.64 6,342.88 6,342.88 0.1M
2022-09-14 6,390.37 6,419.07 6,336.19 6,347.80 0.1M
2022-09-13 6,480.40 6,503.75 6,450.66 6,498.29 0.2M
2022-09-12 6,395.38 6,508.84 6,394.38 6,495.17 0.1M
2022-09-09 6,333.03 6,393.54 6,308.25 6,365.69 0.1M
2022-09-08 6,304.62 6,334.78 6,270.13 6,301.62 0.1M
2022-09-07 6,477.44 6,478.03 6,262.15 6,273.43 0.2M
2022-09-06 6,441.66 6,485.01 6,404.46 6,479.16 0.1M
2022-09-05 6,472.85 6,473.58 6,386.03 6,421.11 0.1M
2022-09-02 6,272.45 6,462.67 6,266.24 6,458.51 0.1M
2022-09-01 6,254.43 6,271.00 6,236.55 6,270.94 0.1M
2022-08-31 6,407.24 6,407.24 6,200.19 6,200.19 0.2M
2022-08-30 6,348.63 6,432.86 6,320.89 6,425.39 0.1M
2022-08-26 6,443.47 6,490.97 6,398.72 6,490.97 0.1M
2022-08-25 6,387.46 6,470.26 6,375.34 6,460.09 0.0M
2022-08-24 6,344.42 6,426.94 6,344.42 6,356.59 0.0M
2022-08-23 6,423.63 6,423.63 6,295.71 6,331.84 0.0M
2022-08-22 6,649.72 6,649.72 6,436.98 6,436.98 0.2M
2022-08-19 6,672.92 6,677.62 6,632.53 6,667.83 0.0M
2022-08-18 6,597.94 6,666.73 6,566.07 6,660.93 0.1M
2022-08-17 6,637.16 6,703.48 6,560.82 6,668.19 0.0M
2022-08-16 6,512.93 6,641.66 6,488.33 6,639.74 0.1M
2022-08-15 6,422.44 6,512.56 6,422.44 6,512.40 0.0M
2022-08-12 6,389.91 6,443.06 6,368.52 6,404.39 0.1M
2022-08-11 6,232.14 6,392.02 6,232.14 6,392.02 0.1M
2022-08-10 6,181.08 6,191.08 6,122.33 6,191.08 0.0M
2022-08-09 6,100.51 6,179.80 6,083.64 6,179.80 0.1M
2022-08-08 6,105.54 6,105.86 6,017.82 6,105.86 0.0M
2022-08-05 6,146.42 6,181.98 6,059.60 6,072.20 0.1M
2022-08-04 6,130.55 6,168.11 6,100.68 6,155.58 0.0M
2022-08-03 5,991.76 6,137.61 5,989.61 6,137.61 0.0M
2022-08-02 6,011.21 6,025.96 5,959.61 6,013.80 0.0M
2022-08-01 5,949.49 6,015.41 5,889.25 6,015.41 0.0M
2022-07-29 6,077.23 6,077.23 5,911.67 5,934.73 0.1M
2022-07-28 5,953.95 6,079.42 5,953.95 6,079.42 0.0M
2022-07-27 5,897.55 5,922.34 5,857.97 5,919.51 0.0M
2022-07-26 5,882.57 5,912.45 5,873.39 5,912.45 0.0M
2022-07-25 5,889.77 5,903.83 5,811.91 5,870.67 0.0M
2022-07-22 5,858.47 5,895.47 5,838.56 5,892.66 0.1M
2022-07-21 5,931.80 5,983.70 5,828.33 5,848.23 0.1M
2022-07-20 5,894.20 5,944.08 5,861.23 5,888.41 0.1M
2022-07-19 5,853.53 5,893.02 5,808.71 5,893.02 0.0M
2022-07-18 5,714.51 5,832.58 5,710.91 5,832.58 0.0M
2022-07-15 5,793.81 5,793.81 5,675.09 5,751.13 0.0M
2022-07-14 5,823.85 5,834.80 5,734.96 5,785.59 0.0M
2022-07-13 5,937.18 5,949.66 5,814.08 5,826.17 0.1M
2022-07-12 6,007.11 6,047.58 5,939.24 5,942.43 0.0M
2022-07-11 6,052.71 6,053.15 5,958.44 6,032.61 0.0M
2022-07-08 6,064.07 6,172.50 5,995.72 6,036.81 0.0M
2022-07-07 6,014.57 6,057.57 5,986.77 6,056.71 0.1M
2022-07-06 5,867.11 6,072.39 5,849.85 6,072.39 0.0M
2022-07-05 5,772.58 5,863.39 5,744.79 5,852.99 0.0M
2022-07-04 5,753.56 5,799.59 5,702.93 5,768.04 0.0M
2022-07-01 5,739.84 5,793.52 5,698.31 5,722.14 0.0M
2022-06-30 5,920.32 5,946.51 5,720.24 5,720.24 0.0M
2022-06-29 5,946.54 5,946.54 5,867.89 5,922.66 0.0M
2022-06-28 5,882.33 5,946.70 5,849.23 5,946.70 0.0M
2022-06-27 5,890.39 5,890.39 5,795.62 5,863.55 0.0M
2022-06-24 5,736.78 5,853.06 5,712.65 5,853.06 0.0M
2022-06-23 5,719.34 5,731.84 5,576.68 5,663.91 0.0M
2022-06-22 5,784.53 5,806.12 5,699.84 5,705.16 0.1M
2022-06-21 5,842.43 5,871.02 5,728.90 5,777.42 0.1M
2022-06-20 5,806.83 5,853.77 5,800.49 5,841.09 0.0M
2022-06-17 5,858.63 5,858.63 5,775.65 5,788.01 0.0M
2022-06-16 5,887.97 5,925.91 5,804.41 5,900.30 0.0M
2022-06-15 5,961.05 5,968.44 5,800.37 5,800.37 0.1M
2022-06-14 5,925.52 6,025.78 5,869.96 6,025.78 0.0M
2022-06-13 6,002.47 6,002.47 5,928.43 5,928.43 0.1M
2022-06-10 6,249.26 6,249.26 6,024.77 6,027.93 0.1M
2022-06-09 6,309.19 6,309.19 6,192.32 6,254.18 0.0M
2022-06-08 6,262.98 6,299.27 6,222.07 6,274.53 0.0M
2022-06-07 6,214.89 6,260.49 6,173.78 6,260.49 0.1M
2022-06-06 6,297.30 6,297.30 6,199.98 6,204.36 0.1M
2022-06-03 6,245.27 6,305.61 6,207.02 6,305.61 0.1M
2022-06-02 6,276.17 6,276.17 6,175.19 6,264.03 0.1M
2022-06-01 6,302.73 6,311.47 6,249.87 6,253.76 0.1M
2022-05-31 6,330.55 6,336.05 6,259.44 6,291.16 0.3M
2022-05-30 6,172.05 6,328.55 6,172.05 6,306.99 0.1M
2022-05-27 6,109.38 6,155.77 6,085.82 6,152.73 0.0M
2022-05-26 6,094.64 6,101.36 6,041.74 6,098.52 0.0M
2022-05-25 6,020.77 6,089.75 6,020.77 6,089.75 0.1M
2022-05-24 6,151.27 6,156.67 6,018.51 6,018.51 0.0M
2022-05-23 6,228.82 6,228.82 6,146.96 6,163.82 0.1M
2022-05-20 6,208.60 6,246.49 6,170.11 6,190.32 0.1M
2022-05-19 6,142.36 6,197.96 6,065.25 6,146.34 0.1M
2022-05-18 6,118.97 6,261.46 6,099.72 6,261.46 0.1M
2022-05-17 5,986.93 6,098.08 5,958.07 6,098.08 0.0M
2022-05-16 5,936.99 6,041.70 5,936.99 5,970.89 0.1M
2022-05-13 6,113.71 6,133.91 5,855.81 5,855.81 0.1M
2022-05-12 6,143.17 6,163.44 6,105.87 6,118.99 0.1M
2022-05-11 6,258.92 6,265.99 6,118.85 6,139.35 0.0M
2022-05-10 6,191.58 6,298.76 6,095.41 6,298.76 0.1M
2022-05-06 6,297.66 6,350.33 6,248.52 6,271.66 0.0M
2022-05-05 6,370.43 6,423.67 6,323.87 6,395.99 0.0M
2022-05-04 6,342.62 6,342.62 6,218.49 6,335.55 0.0M
2022-05-02 6,347.01 6,383.03 6,303.11 6,338.00 0.0M
2022-04-29 6,451.85 6,454.55 6,297.08 6,341.57 0.1M
2022-04-28 6,419.34 6,453.45 6,400.29 6,453.45 0.1M
2022-04-27 6,521.53 6,522.07 6,388.67 6,408.31 0.1M
2022-04-26 6,578.42 6,581.49 6,532.93 6,547.19 0.0M
2022-04-25 6,516.08 6,646.20 6,474.25 6,646.20 0.0M
2022-04-22 6,582.44 6,582.44 6,500.78 6,558.20 0.0M
2022-04-21 6,664.36 6,686.82 6,555.93 6,581.27 0.0M
2022-04-20 6,674.33 6,674.33 6,581.35 6,651.78 0.0M
2022-04-19 6,557.11 6,606.31 6,524.46 6,578.37 0.1M
2022-04-18 6,589.07 6,589.07 6,537.49 6,552.06 0.0M
2022-04-13 6,514.23 6,570.64 6,512.54 6,570.64 0.0M
2022-04-12 6,555.17 6,561.92 6,497.47 6,501.21 0.0M
2022-04-11 6,576.29 6,601.70 6,543.22 6,543.22 0.0M
2022-04-08 6,584.70 6,609.63 6,568.64 6,568.64 0.0M
2022-04-07 6,717.80 6,758.51 6,566.87 6,566.87 0.0M
2022-04-06 6,753.03 6,765.42 6,714.35 6,715.53 0.0M
2022-04-05 6,812.02 6,812.47 6,722.93 6,798.98 0.0M
2022-04-04 6,815.82 6,815.92 6,777.63 6,810.15 0.0M
2022-04-01 6,840.20 6,860.89 6,770.61 6,828.62 0.0M
2022-03-31 6,833.00 6,905.12 6,814.25 6,905.12 0.0M
2022-03-30 6,746.90 6,834.87 6,746.90 6,834.87 0.1M
2022-03-29 6,736.23 6,775.19 6,727.61 6,768.12 0.0M
2022-03-28 6,790.39 6,816.36 6,716.17 6,816.36 0.0M
2022-03-25 6,741.53 6,783.99 6,712.82 6,783.99 0.1M
2022-03-24 6,609.31 6,757.31 6,597.05 6,757.31 0.1M
2022-03-23 6,632.90 6,689.72 6,594.13 6,608.48 0.0M
2022-03-22 6,631.48 6,694.60 6,559.68 6,651.62 0.0M
2022-03-21 6,734.51 6,758.01 6,617.99 6,644.62 0.1M
2022-03-18 6,782.68 6,835.33 6,712.93 6,712.93 0.1M
2022-03-17 6,760.22 6,852.63 6,744.56 6,809.39 0.0M
2022-03-16 6,704.12 6,766.29 6,676.94 6,766.29 0.0M
2022-03-15 6,551.08 6,760.53 6,363.19 6,760.53 0.1M
2022-03-14 6,789.21 6,789.21 6,487.85 6,566.58 0.1M
2022-03-11 6,756.02 6,809.80 6,726.00 6,809.80 0.0M
2022-03-10 6,738.18 6,823.82 6,704.00 6,823.82 0.0M
2022-03-09 6,720.54 6,854.34 6,629.04 6,629.04 0.0M
2022-03-08 6,867.88 6,925.54 6,712.86 6,712.86 0.1M
2022-03-07 7,023.15 7,023.15 6,852.44 7,009.21 0.1M
2022-03-04 7,124.13 7,124.13 7,021.20 7,060.32 0.0M
2022-03-03 7,086.52 7,150.00 7,047.59 7,150.00 0.0M
2022-03-02 7,098.67 7,130.74 7,049.63 7,072.30 0.1M
2022-03-01 6,945.63 7,127.91 6,945.19 7,127.91 0.1M
2022-02-28 6,820.48 6,983.24 6,820.48 6,895.99 0.1M
2022-02-24 6,946.30 7,020.50 6,823.29 6,846.44 0.1M
2022-02-23 7,001.52 7,018.57 6,913.98 6,959.31 0.1M
2022-02-22 6,863.50 7,013.75 6,814.37 7,013.75 0.1M
2022-02-21 6,832.33 6,902.08 6,770.12 6,882.45 0.0M
2022-02-18 7,061.20 7,068.71 7,024.09 7,050.43 0.1M
2022-02-17 7,091.89 7,132.92 7,065.08 7,090.84 0.1M
2022-02-16 7,010.22 7,101.99 7,010.22 7,101.30 0.1M
2022-02-15 6,958.72 7,026.69 6,943.21 7,026.69 0.1M
2022-02-14 6,934.48 7,000.38 6,934.22 6,973.98 0.1M
2022-02-11 7,096.86 7,105.22 6,844.31 6,844.31 0.1M
2022-02-10 7,200.45 7,235.50 7,039.19 7,039.19 0.1M
2022-02-09 7,215.23 7,281.63 7,170.02 7,170.02 0.1M
2022-02-08 7,108.91 7,208.23 7,108.91 7,208.23 0.1M
2022-02-07 7,227.95 7,232.64 7,085.09 7,100.18 0.1M
2022-02-04 7,143.11 7,235.76 7,132.02 7,235.76 0.1M
2022-02-03 7,231.12 7,239.58 7,116.80 7,118.68 0.2M
2022-02-02 7,171.58 7,360.08 7,171.58 7,226.62 0.1M
2022-01-31 7,099.51 7,193.49 7,099.28 7,184.84 0.2M
2022-01-28 7,108.17 7,168.00 7,063.07 7,063.07 0.1M
2022-01-27 7,142.59 7,155.07 7,087.42 7,131.28 0.1M
2022-01-26 7,155.67 7,155.67 7,085.22 7,150.13 0.1M
2022-01-25 7,152.95 7,163.76 7,114.87 7,163.76 0.1M
2022-01-24 7,151.58 7,151.58 7,074.81 7,141.33 0.0M
2022-01-21 7,091.56 7,190.14 7,065.34 7,190.14 0.1M
2022-01-20 7,097.98 7,123.39 7,048.76 7,089.85 0.2M
2022-01-19 7,142.68 7,149.89 7,082.92 7,098.49 0.0M
2022-01-18 7,048.39 7,172.01 7,041.76 7,172.01 0.0M
2022-01-17 7,073.47 7,102.79 7,040.81 7,041.04 0.0M
2022-01-14 7,092.97 7,133.28 7,063.03 7,063.03 0.0M
2022-01-13 7,007.19 7,146.08 7,007.19 7,091.31 0.0M
2022-01-12 7,001.28 7,025.70 6,949.57 7,025.70 0.0M
2022-01-11 6,940.15 6,992.82 6,893.34 6,906.40 0.0M
2022-01-10 6,828.33 7,008.21 6,793.72 6,944.12 0.0M
2022-01-07 6,904.47 6,905.87 6,804.23 6,845.80 0.0M
2022-01-06 6,812.75 6,911.01 6,774.72 6,911.01 0.1M
2022-01-05 6,869.03 6,923.61 6,786.15 6,847.63 0.1M
2022-01-03 6,823.49 6,860.39 6,803.49 6,803.49 0.0M