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 |
|---|---|---|---|---|---|
| 2024/07/22 | 3,650 | 3,660 | 3,500 | 3,530 | 275,200 |
| 2024/07/19 | 3,630 | 3,650 | 3,585 | 3,625 | 250,200 |
| 2024/07/18 | 3,690 | 3,755 | 3,655 | 3,665 | 325,200 |
| 2024/07/17 | 3,870 | 3,900 | 3,735 | 3,760 | 516,800 |
| 2024/07/16 | 3,800 | 3,885 | 3,775 | 3,850 | 610,700 |
| 2024/07/12 | 3,460 | 3,840 | 3,460 | 3,800 | 1,015,200 |
| 2024/07/11 | 3,530 | 3,560 | 3,450 | 3,510 | 203,600 |
| 2024/07/10 | 3,550 | 3,555 | 3,450 | 3,500 | 238,600 |
| 2024/07/09 | 3,560 | 3,575 | 3,490 | 3,555 | 372,700 |
| 2024/07/08 | 3,610 | 3,665 | 3,570 | 3,580 | 318,400 |
| 2024/07/05 | 3,615 | 3,780 | 3,585 | 3,585 | 740,800 |
| 2024/07/04 | 3,725 | 3,735 | 3,560 | 3,610 | 788,200 |
| 2024/07/03 | 3,470 | 3,505 | 3,420 | 3,450 | 278,700 |
| 2024/07/02 | 3,535 | 3,565 | 3,440 | 3,480 | 425,100 |
| 2024/07/01 | 3,635 | 3,750 | 3,555 | 3,580 | 578,100 |
| 2024/06/28 | 3,650 | 3,685 | 3,545 | 3,545 | 338,000 |
| 2024/06/27 | 3,670 | 3,685 | 3,605 | 3,665 | 253,800 |
| 2024/06/26 | 3,750 | 3,780 | 3,615 | 3,690 | 423,000 |
| 2024/06/25 | 3,895 | 3,895 | 3,675 | 3,680 | 644,800 |
| 2024/06/24 | 3,750 | 3,940 | 3,710 | 3,865 | 819,700 |
| 2024/06/21 | 3,550 | 3,800 | 3,530 | 3,655 | 1,118,700 |
| 2024/06/20 | 3,330 | 3,590 | 3,330 | 3,540 | 736,300 |
| 2024/06/19 | 3,415 | 3,445 | 3,300 | 3,300 | 385,000 |
| 2024/06/18 | 3,500 | 3,500 | 3,380 | 3,380 | 239,100 |
| 2024/06/17 | 3,495 | 3,495 | 3,415 | 3,475 | 279,600 |
| 2024/06/14 | 3,500 | 3,590 | 3,470 | 3,540 | 274,400 |
| 2024/06/13 | 3,695 | 3,735 | 3,550 | 3,565 | 262,800 |
| 2024/06/12 | 3,705 | 3,745 | 3,565 | 3,585 | 335,100 |
| 2024/06/11 | 3,670 | 3,730 | 3,620 | 3,700 | 268,300 |
| 2024/06/10 | 3,670 | 3,690 | 3,620 | 3,650 | 385,100 |
| 2024/06/07 | 3,705 | 3,780 | 3,655 | 3,720 | 287,800 |
| 2024/06/06 | 3,765 | 3,810 | 3,710 | 3,750 | 346,200 |
| 2024/06/05 | 3,800 | 3,820 | 3,725 | 3,740 | 416,600 |
| 2024/06/04 | 3,735 | 3,875 | 3,730 | 3,820 | 420,200 |
| 2024/06/03 | 3,745 | 3,795 | 3,690 | 3,740 | 263,100 |
| 2024/05/31 | 3,660 | 3,775 | 3,620 | 3,760 | 356,000 |
| 2024/05/30 | 3,705 | 3,800 | 3,680 | 3,725 | 484,300 |
| 2024/05/29 | 3,860 | 3,880 | 3,805 | 3,845 | 317,600 |
| 2024/05/28 | 3,940 | 4,005 | 3,880 | 3,905 | 267,100 |
| 2024/05/27 | 3,930 | 3,950 | 3,835 | 3,910 | 404,600 |
| 2024/05/24 | 4,020 | 4,055 | 3,905 | 3,930 | 486,400 |
| 2024/05/23 | 4,380 | 4,380 | 4,075 | 4,085 | 482,600 |
| 2024/05/22 | 4,350 | 4,380 | 4,270 | 4,305 | 280,800 |
| 2024/05/21 | 4,350 | 4,500 | 4,340 | 4,420 | 439,700 |
| 2024/05/20 | 4,190 | 4,295 | 4,150 | 4,255 | 320,700 |
| 2024/05/17 | 4,410 | 4,415 | 4,225 | 4,260 | 537,900 |
| 2024/05/16 | 4,675 | 4,720 | 4,415 | 4,475 | 564,300 |
| 2024/05/15 | 4,800 | 4,875 | 4,495 | 4,500 | 1,646,500 |
| 2024/05/14 | 5,020 | 5,020 | 5,020 | 5,020 | 163,600 |
| 2024/05/13 | 4,335 | 4,390 | 4,270 | 4,320 | 558,600 |
| 2024/05/10 | 4,300 | 4,335 | 4,200 | 4,240 | 186,000 |
| 2024/05/09 | 4,350 | 4,365 | 4,250 | 4,285 | 269,800 |
| 2024/05/08 | 4,410 | 4,435 | 4,325 | 4,350 | 258,300 |
| 2024/05/07 | 4,490 | 4,590 | 4,420 | 4,455 | 369,500 |
| 2024/05/02 | 4,365 | 4,510 | 4,360 | 4,400 | 209,600 |
| 2024/05/01 | 4,370 | 4,455 | 4,345 | 4,365 | 219,800 |
| 2024/04/30 | 4,505 | 4,525 | 4,390 | 4,410 | 260,800 |
| 2024/04/26 | 4,420 | 4,480 | 4,375 | 4,435 | 317,200 |
| 2024/04/25 | 4,540 | 4,560 | 4,410 | 4,425 | 332,500 |
| 2024/04/24 | 4,645 | 4,740 | 4,570 | 4,575 | 252,600 |
| 2024/04/23 | 4,690 | 4,695 | 4,540 | 4,575 | 273,400 |
| 2024/04/22 | 4,625 | 4,710 | 4,490 | 4,575 | 480,100 |
| 2024/04/19 | 4,725 | 4,815 | 4,635 | 4,725 | 528,900 |
| 2024/04/18 | 4,520 | 4,850 | 4,520 | 4,810 | 535,200 |
| 2024/04/17 | 4,630 | 4,735 | 4,450 | 4,580 | 586,000 |
| 2024/04/16 | 4,630 | 4,695 | 4,540 | 4,620 | 786,100 |
| 2024/04/15 | 4,830 | 4,910 | 4,690 | 4,765 | 748,800 |
| 2024/04/12 | 5,140 | 5,220 | 4,945 | 4,950 | 559,200 |
| 2024/04/11 | 5,160 | 5,200 | 5,050 | 5,090 | 270,000 |
| 2024/04/10 | 5,200 | 5,410 | 5,090 | 5,220 | 587,000 |
| 2024/04/09 | 5,220 | 5,330 | 5,110 | 5,110 | 304,600 |
| 2024/04/08 | 5,290 | 5,330 | 5,180 | 5,220 | 285,600 |
| 2024/04/05 | 5,100 | 5,250 | 5,100 | 5,250 | 381,400 |
| 2024/04/04 | 5,220 | 5,340 | 5,150 | 5,260 | 387,100 |
| 2024/04/03 | 5,070 | 5,210 | 5,050 | 5,090 | 421,300 |
| 2024/04/02 | 5,320 | 5,320 | 5,100 | 5,220 | 509,900 |
| 2024/04/01 | 5,400 | 5,410 | 5,170 | 5,230 | 638,400 |
| 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 |