日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

PKSHA Technology(3993)の株価時系列情報

PKSHA Technology(3993)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 5,600 5,830 5,410 5,460 1,281,000
2024/03/28 5,410 5,470 5,250 5,400 737,900
2024/03/27 5,410 5,470 5,300 5,400 374,300
2024/03/26 5,300 5,460 5,300 5,400 290,500
2024/03/25 5,350 5,470 5,300 5,320 272,100
2024/03/22 5,550 5,660 5,300 5,450 678,300
2024/03/21 5,420 5,520 5,270 5,460 768,500
2024/03/19 5,300 5,310 5,190 5,290 538,100
2024/03/18 5,190 5,420 5,190 5,400 605,600
2024/03/15 5,160 5,280 5,070 5,150 1,209,600
2024/03/14 5,270 5,400 5,100 5,290 1,113,000
2024/03/13 5,840 5,850 5,340 5,450 1,050,600
2024/03/12 5,500 5,720 5,310 5,640 936,500
2024/03/11 5,860 5,910 5,560 5,600 1,228,100
2024/03/08 6,490 6,570 6,180 6,240 951,300
2024/03/07 6,560 6,720 6,290 6,500 1,133,400
2024/03/06 6,280 6,470 6,220 6,360 764,100
2024/03/05 6,410 6,650 6,270 6,580 851,000
2024/03/04 6,600 6,830 6,550 6,610 927,200
2024/03/01 6,410 6,570 6,320 6,400 881,500
2024/02/29 6,550 6,620 6,240 6,330 1,248,100
2024/02/28 6,700 6,850 6,540 6,720 1,383,300
2024/02/27 6,370 6,600 6,290 6,600 938,100
2024/02/26 6,200 6,570 6,150 6,470 1,481,600
2024/02/22 6,000 6,050 5,790 5,910 1,321,400
2024/02/21 5,730 5,820 5,550 5,700 862,900
2024/02/20 5,900 5,900 5,660 5,830 976,700
2024/02/19 5,500 6,030 5,470 5,890 1,455,700
2024/02/16 5,400 5,860 5,280 5,570 2,205,000
2024/02/15 5,010 5,150 4,990 5,150 705,600
2024/02/14 4,270 4,455 4,250 4,445 674,100
2024/02/13 4,250 4,405 4,200 4,375 868,400
2024/02/09 4,000 4,175 3,995 4,165 699,700
2024/02/08 3,930 4,025 3,865 3,960 356,300
2024/02/07 3,845 3,910 3,830 3,895 193,200
2024/02/06 3,900 3,955 3,850 3,885 204,100
2024/02/05 3,910 3,930 3,765 3,910 375,000
2024/02/02 3,900 3,935 3,850 3,865 291,600
2024/02/01 3,835 3,850 3,760 3,830 312,400
2024/01/31 3,880 3,900 3,835 3,900 209,300
2024/01/30 3,950 3,965 3,870 3,925 231,500
2024/01/29 3,900 3,915 3,830 3,880 226,700
2024/01/26 3,975 4,000 3,880 3,880 474,900
2024/01/25 4,010 4,065 3,955 4,045 413,300
2024/01/24 3,900 4,075 3,875 4,060 632,700
2024/01/23 3,980 4,020 3,845 3,900 768,600
2024/01/22 3,940 4,015 3,900 3,955 734,900
2024/01/19 3,885 3,975 3,815 3,880 835,800
2024/01/18 3,680 3,825 3,640 3,820 719,800
2024/01/17 3,430 3,690 3,425 3,660 804,300
2024/01/16 3,420 3,455 3,420 3,440 179,200
2024/01/15 3,450 3,460 3,405 3,455 283,700
2024/01/12 3,450 3,465 3,365 3,425 303,800
2024/01/11 3,495 3,495 3,440 3,450 361,700
2024/01/10 3,425 3,520 3,405 3,480 472,800
2024/01/09 3,415 3,470 3,380 3,445 634,800
2024/01/05 3,405 3,405 3,310 3,315 338,400
2024/01/04 3,330 3,450 3,235 3,435 411,100
2023/12/29 3,360 3,405 3,335 3,375 147,500
2023/12/28 3,420 3,420 3,360 3,390 187,700
2023/12/27 3,480 3,480 3,385 3,405 324,900
2023/12/26 3,285 3,445 3,285 3,440 354,000
2023/12/25 3,360 3,370 3,230 3,275 235,100
2023/12/22 3,430 3,450 3,325 3,325 297,200
2023/12/21 3,385 3,465 3,360 3,425 277,200
2023/12/20 3,455 3,520 3,410 3,420 585,900
2023/12/19 3,325 3,445 3,325 3,440 408,800
2023/12/18 3,300 3,400 3,280 3,345 556,400
2023/12/15 3,300 3,320 3,225 3,230 548,500
2023/12/14 3,235 3,350 3,195 3,285 1,025,700
2023/12/13 2,987 3,105 2,987 3,095 322,900
2023/12/12 3,170 3,170 2,957 2,975 564,500
2023/12/11 3,160 3,195 3,120 3,160 258,600
2023/12/08 3,075 3,160 3,070 3,090 203,900
2023/12/07 3,145 3,175 3,095 3,120 284,000
2023/12/06 3,090 3,185 3,080 3,155 334,500
2023/12/05 3,120 3,135 3,045 3,045 368,000
2023/12/04 3,110 3,195 3,065 3,190 332,400
2023/12/01 3,175 3,190 3,080 3,090 362,600
2023/11/30 3,105 3,150 3,045 3,135 483,500
2023/11/29 2,962 3,145 2,945 3,120 586,900
2023/11/28 2,916 2,959 2,890 2,951 258,800
2023/11/27 3,035 3,050 2,913 2,924 358,500
2023/11/24 2,999 3,040 2,982 3,035 392,900
2023/11/22 3,005 3,050 2,967 2,970 376,900
2023/11/21 3,130 3,135 3,025 3,075 525,200
2023/11/20 2,910 3,045 2,890 3,000 643,200
2023/11/17 2,799 2,915 2,795 2,903 504,800
2023/11/16 2,863 2,886 2,784 2,784 375,700
2023/11/15 2,923 3,040 2,873 2,890 1,030,600
2023/11/14 2,740 2,905 2,712 2,773 1,324,200
2023/11/13 2,627 2,634 2,508 2,537 506,500
2023/11/10 2,659 2,691 2,603 2,634 234,800
2023/11/09 2,700 2,704 2,636 2,687 230,400
2023/11/08 2,675 2,736 2,631 2,673 349,000
2023/11/07 2,603 2,648 2,535 2,635 350,100
2023/11/06 2,588 2,707 2,548 2,634 522,700
2023/11/02 2,497 2,527 2,457 2,518 340,100
2023/11/01 2,557 2,557 2,423 2,462 414,400
2023/10/31 2,550 2,556 2,484 2,540 234,000
2023/10/30 2,565 2,632 2,551 2,562 173,200
2023/10/27 2,542 2,617 2,542 2,615 237,600
2023/10/26 2,595 2,644 2,520 2,531 359,700
2023/10/25 2,741 2,741 2,651 2,655 294,500
2023/10/24 2,585 2,669 2,501 2,667 352,800
2023/10/23 2,550 2,632 2,550 2,562 272,000
2023/10/20 2,510 2,604 2,493 2,575 252,000
2023/10/19 2,575 2,596 2,536 2,560 249,300
2023/10/18 2,591 2,665 2,544 2,665 238,500
2023/10/17 2,516 2,593 2,516 2,584 334,500
2023/10/16 2,509 2,550 2,473 2,474 301,300
2023/10/13 2,562 2,605 2,544 2,547 253,700
2023/10/12 2,530 2,569 2,493 2,568 283,000
2023/10/11 2,561 2,568 2,515 2,544 213,000
2023/10/10 2,520 2,560 2,480 2,555 363,200
2023/10/06 2,579 2,579 2,526 2,543 467,600
2023/10/05 2,401 2,510 2,369 2,510 625,500
2023/10/04 2,510 2,516 2,286 2,345 1,329,900
2023/10/03 2,645 2,682 2,605 2,616 359,100
2023/10/02 2,750 2,778 2,626 2,630 380,800
2023/09/29 2,738 2,815 2,705 2,720 287,400
2023/09/28 2,747 2,747 2,657 2,712 302,400
2023/09/27 2,674 2,764 2,666 2,722 250,200
2023/09/26 2,785 2,822 2,682 2,688 1,176,400
2023/09/25 2,690 2,788 2,659 2,784 362,200
2023/09/22 2,599 2,661 2,561 2,644 340,400
2023/09/21 2,660 2,663 2,558 2,616 550,700
2023/09/20 2,770 2,813 2,707 2,710 319,900
2023/09/19 2,837 2,837 2,755 2,812 623,500
2023/09/15 2,740 2,951 2,726 2,916 1,341,600
2023/09/14 2,721 2,778 2,682 2,691 283,200
2023/09/13 2,785 2,808 2,679 2,682 477,900
2023/09/12 2,725 2,816 2,694 2,816 582,500
2023/09/11 2,608 2,725 2,600 2,698 434,700
2023/09/08 2,587 2,645 2,571 2,608 228,500
2023/09/07 2,617 2,675 2,606 2,614 322,200
2023/09/06 2,650 2,652 2,586 2,612 270,400
2023/09/05 2,483 2,580 2,476 2,578 284,600
2023/09/04 2,456 2,526 2,452 2,505 312,500
2023/09/01 2,491 2,491 2,424 2,444 398,800
2023/08/31 2,500 2,515 2,480 2,515 225,300
2023/08/30 2,595 2,595 2,504 2,521 286,300
2023/08/29 2,550 2,593 2,540 2,545 325,100
2023/08/28 2,629 2,636 2,542 2,550 319,800
2023/08/25 2,561 2,615 2,533 2,585 501,600
2023/08/24 2,631 2,708 2,550 2,551 823,800
2023/08/23 2,499 2,512 2,461 2,497 247,700
2023/08/22 2,568 2,568 2,485 2,491 403,300
2023/08/21 2,474 2,548 2,464 2,518 333,400
2023/08/18 2,418 2,470 2,386 2,465 496,300
2023/08/17 2,468 2,487 2,397 2,430 639,800
2023/08/16 2,584 2,645 2,441 2,471 1,032,100
2023/08/15 2,600 2,654 2,470 2,584 1,603,200
2023/08/14 2,774 2,815 2,707 2,725 469,500
2023/08/10 2,761 2,775 2,715 2,739 479,700
2023/08/09 2,727 2,808 2,726 2,796 444,700
2023/08/08 2,860 2,860 2,739 2,739 610,700
2023/08/07 2,870 2,879 2,801 2,879 424,900
2023/08/04 2,871 2,938 2,863 2,901 310,100
2023/08/03 2,853 2,945 2,852 2,882 464,200
2023/08/02 2,935 2,987 2,893 2,902 443,400
2023/08/01 2,998 3,030 2,947 2,980 369,800
2023/07/31 2,938 2,996 2,902 2,989 555,200
2023/07/28 2,850 2,926 2,828 2,900 580,500
2023/07/27 2,934 2,953 2,900 2,900 384,700
2023/07/26 2,940 2,989 2,925 2,970 455,000
2023/07/25 2,998 3,010 2,919 2,954 520,800
2023/07/24 2,983 3,030 2,938 3,025 462,200
2023/07/21 2,926 2,990 2,872 2,961 923,300
2023/07/20 3,135 3,135 3,010 3,010 769,200
2023/07/19 3,125 3,180 3,100 3,180 510,900
2023/07/18 3,080 3,120 3,040 3,085 518,600
2023/07/14 3,165 3,175 3,015 3,015 708,600
2023/07/13 3,070 3,175 3,040 3,155 421,300
2023/07/12 3,165 3,165 3,035 3,055 548,300
2023/07/11 3,145 3,260 3,125 3,180 752,000
2023/07/10 3,100 3,190 3,065 3,110 746,800
2023/07/07 2,906 3,060 2,891 3,035 736,300
2023/07/06 3,020 3,140 2,952 2,966 978,200
2023/07/05 3,130 3,160 3,070 3,140 509,900
2023/07/04 3,155 3,185 3,040 3,165 629,400
2023/07/03 3,115 3,255 3,090 3,165 859,700
2023/06/30 2,995 3,140 2,954 3,085 692,900
2023/06/29 3,075 3,175 3,000 3,045 838,100
2023/06/28 3,000 3,130 2,946 3,040 1,090,700
2023/06/27 2,968 3,005 2,788 2,912 1,900,800
2023/06/26 3,100 3,200 2,953 3,025 1,567,900
2023/06/23 3,475 3,485 3,130 3,235 1,677,900
2023/06/22 3,345 3,545 3,330 3,410 1,677,200
2023/06/21 3,330 3,425 3,275 3,315 912,200
2023/06/20 3,245 3,335 3,165 3,330 797,800
2023/06/19 3,230 3,365 3,205 3,250 1,528,800
2023/06/16 3,125 3,275 3,090 3,250 1,277,300
2023/06/15 3,090 3,125 3,010 3,085 784,800
2023/06/14 3,295 3,300 3,060 3,090 1,253,700
2023/06/13 3,090 3,290 3,085 3,165 2,187,700
2023/06/12 2,835 3,075 2,828 3,040 2,054,200
2023/06/09 2,765 2,785 2,682 2,758 1,152,800
2023/06/08 2,901 2,902 2,675 2,725 2,431,000
2023/06/07 2,925 3,040 2,823 2,987 2,165,100

このページの先頭へ