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 |