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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,555 | 3,575 | 3,355 | 3,380 | 784,800 |
| 2025/06/12 | 3,560 | 3,600 | 3,490 | 3,550 | 562,700 |
| 2025/06/11 | 3,460 | 3,570 | 3,415 | 3,570 | 687,900 |
| 2025/06/10 | 3,490 | 3,520 | 3,420 | 3,435 | 731,900 |
| 2025/06/09 | 3,375 | 3,480 | 3,335 | 3,480 | 604,000 |
| 2025/06/06 | 3,330 | 3,355 | 3,255 | 3,305 | 338,700 |
| 2025/06/05 | 3,360 | 3,450 | 3,315 | 3,335 | 438,600 |
| 2025/06/04 | 3,400 | 3,420 | 3,325 | 3,355 | 376,100 |
| 2025/06/03 | 3,320 | 3,425 | 3,280 | 3,360 | 562,600 |
| 2025/06/02 | 3,350 | 3,435 | 3,240 | 3,250 | 482,900 |
| 2025/05/30 | 3,295 | 3,375 | 3,270 | 3,335 | 537,500 |
| 2025/05/29 | 3,225 | 3,360 | 3,215 | 3,355 | 664,000 |
| 2025/05/28 | 3,270 | 3,290 | 3,195 | 3,215 | 613,400 |
| 2025/05/27 | 3,190 | 3,230 | 3,160 | 3,200 | 509,700 |
| 2025/05/26 | 2,986 | 3,215 | 2,983 | 3,195 | 891,800 |
| 2025/05/23 | 2,963 | 3,070 | 2,951 | 2,986 | 453,600 |
| 2025/05/22 | 2,900 | 2,987 | 2,890 | 2,982 | 391,400 |
| 2025/05/21 | 2,954 | 2,972 | 2,927 | 2,934 | 398,700 |
| 2025/05/20 | 2,992 | 3,010 | 2,931 | 2,940 | 507,200 |
| 2025/05/19 | 3,010 | 3,110 | 2,976 | 2,989 | 570,000 |
| 2025/05/16 | 3,060 | 3,130 | 2,977 | 3,040 | 720,400 |
| 2025/05/15 | 3,000 | 3,160 | 2,953 | 3,030 | 1,279,700 |
| 2025/05/14 | 3,030 | 3,085 | 2,968 | 3,045 | 825,300 |
| 2025/05/13 | 3,005 | 3,045 | 2,984 | 3,010 | 510,800 |
| 2025/05/12 | 2,920 | 2,986 | 2,914 | 2,967 | 409,200 |
| 2025/05/09 | 2,899 | 2,957 | 2,892 | 2,939 | 388,700 |
| 2025/05/08 | 2,941 | 2,964 | 2,898 | 2,916 | 438,700 |
| 2025/05/07 | 2,868 | 2,927 | 2,862 | 2,914 | 362,200 |
| 2025/05/02 | 2,840 | 2,887 | 2,808 | 2,854 | 369,500 |
| 2025/05/01 | 2,863 | 2,880 | 2,832 | 2,865 | 331,200 |
| 2025/04/30 | 2,867 | 2,890 | 2,791 | 2,830 | 527,100 |
| 2025/04/28 | 2,916 | 2,948 | 2,877 | 2,894 | 1,279,800 |
| 2025/04/25 | 2,817 | 2,922 | 2,811 | 2,872 | 746,300 |
| 2025/04/24 | 2,789 | 2,807 | 2,758 | 2,768 | 257,600 |
| 2025/04/23 | 2,798 | 2,798 | 2,722 | 2,745 | 499,300 |
| 2025/04/22 | 2,752 | 2,783 | 2,692 | 2,725 | 373,500 |
| 2025/04/21 | 2,805 | 2,847 | 2,764 | 2,769 | 329,800 |
| 2025/04/18 | 2,750 | 2,830 | 2,740 | 2,816 | 352,300 |
| 2025/04/17 | 2,740 | 2,800 | 2,697 | 2,790 | 445,000 |
| 2025/04/16 | 2,910 | 2,910 | 2,710 | 2,733 | 828,600 |
| 2025/04/15 | 2,927 | 3,015 | 2,911 | 2,914 | 552,100 |
| 2025/04/14 | 2,903 | 2,978 | 2,867 | 2,877 | 583,400 |
| 2025/04/11 | 2,700 | 2,922 | 2,655 | 2,893 | 740,100 |
| 2025/04/10 | 2,777 | 2,808 | 2,685 | 2,783 | 745,300 |
| 2025/04/09 | 2,520 | 2,532 | 2,403 | 2,477 | 840,600 |
| 2025/04/08 | 2,500 | 2,657 | 2,500 | 2,620 | 777,500 |
| 2025/04/07 | 2,400 | 2,470 | 2,312 | 2,314 | 1,018,600 |
| 2025/04/04 | 2,810 | 2,830 | 2,617 | 2,698 | 876,200 |
| 2025/04/03 | 2,736 | 2,888 | 2,730 | 2,853 | 573,200 |
| 2025/04/02 | 2,967 | 2,970 | 2,856 | 2,886 | 531,200 |
| 2025/04/01 | 2,943 | 2,986 | 2,889 | 2,917 | 406,900 |
| 2025/03/31 | 2,980 | 3,015 | 2,926 | 2,936 | 716,900 |
| 2025/03/28 | 3,080 | 3,125 | 3,045 | 3,050 | 263,000 |
| 2025/03/27 | 3,075 | 3,100 | 3,035 | 3,075 | 382,500 |
| 2025/03/26 | 3,130 | 3,170 | 3,100 | 3,100 | 327,700 |
| 2025/03/25 | 3,175 | 3,185 | 3,110 | 3,130 | 356,800 |
| 2025/03/24 | 3,155 | 3,180 | 3,105 | 3,105 | 296,500 |
| 2025/03/21 | 3,225 | 3,265 | 3,120 | 3,120 | 811,700 |
| 2025/03/19 | 3,300 | 3,320 | 3,225 | 3,225 | 366,000 |
| 2025/03/18 | 3,320 | 3,330 | 3,220 | 3,285 | 573,900 |
| 2025/03/17 | 3,215 | 3,310 | 3,170 | 3,300 | 699,700 |
| 2025/03/14 | 3,175 | 3,200 | 3,130 | 3,170 | 465,900 |
| 2025/03/13 | 3,345 | 3,365 | 3,155 | 3,175 | 713,200 |
| 2025/03/12 | 3,205 | 3,355 | 3,205 | 3,300 | 648,000 |
| 2025/03/11 | 3,065 | 3,195 | 3,060 | 3,170 | 617,900 |
| 2025/03/10 | 3,175 | 3,210 | 3,140 | 3,180 | 431,600 |
| 2025/03/07 | 3,185 | 3,210 | 3,095 | 3,125 | 871,300 |
| 2025/03/06 | 3,270 | 3,385 | 3,240 | 3,325 | 809,600 |
| 2025/03/05 | 3,200 | 3,275 | 3,115 | 3,200 | 751,000 |
| 2025/03/04 | 3,215 | 3,255 | 3,120 | 3,190 | 785,700 |
| 2025/03/03 | 3,365 | 3,370 | 3,235 | 3,260 | 621,100 |
| 2025/02/28 | 3,370 | 3,420 | 3,280 | 3,300 | 893,000 |
| 2025/02/27 | 3,590 | 3,600 | 3,420 | 3,440 | 739,500 |
| 2025/02/26 | 3,655 | 3,680 | 3,510 | 3,520 | 741,300 |
| 2025/02/25 | 3,895 | 3,935 | 3,655 | 3,660 | 943,200 |
| 2025/02/21 | 4,035 | 4,100 | 3,940 | 3,940 | 613,700 |
| 2025/02/20 | 4,135 | 4,215 | 4,010 | 4,075 | 665,600 |
| 2025/02/19 | 4,215 | 4,250 | 4,065 | 4,140 | 781,100 |
| 2025/02/18 | 4,360 | 4,410 | 4,135 | 4,145 | 1,077,400 |
| 2025/02/17 | 4,720 | 4,790 | 4,380 | 4,395 | 1,600,600 |
| 2025/02/14 | 4,490 | 4,720 | 4,480 | 4,720 | 2,135,700 |
| 2025/02/13 | 4,050 | 4,055 | 3,940 | 4,020 | 701,300 |
| 2025/02/12 | 4,010 | 4,010 | 3,895 | 4,010 | 615,600 |
| 2025/02/10 | 3,950 | 4,070 | 3,930 | 4,010 | 564,000 |
| 2025/02/07 | 3,920 | 4,015 | 3,900 | 3,950 | 789,600 |
| 2025/02/06 | 3,750 | 3,960 | 3,745 | 3,955 | 593,300 |
| 2025/02/05 | 3,740 | 3,820 | 3,710 | 3,810 | 534,400 |
| 2025/02/04 | 3,595 | 3,800 | 3,595 | 3,715 | 774,200 |
| 2025/02/03 | 3,560 | 3,565 | 3,490 | 3,505 | 476,700 |
| 2025/01/31 | 3,720 | 3,785 | 3,600 | 3,600 | 729,100 |
| 2025/01/30 | 3,870 | 3,935 | 3,720 | 3,720 | 845,700 |
| 2025/01/29 | 3,755 | 4,195 | 3,755 | 3,920 | 2,682,100 |
| 2025/01/28 | 3,330 | 3,665 | 3,315 | 3,615 | 850,500 |
| 2025/01/27 | 3,445 | 3,455 | 3,370 | 3,400 | 311,400 |
| 2025/01/24 | 3,340 | 3,455 | 3,340 | 3,445 | 378,900 |
| 2025/01/23 | 3,390 | 3,395 | 3,305 | 3,305 | 283,500 |
| 2025/01/22 | 3,380 | 3,405 | 3,335 | 3,375 | 234,300 |
| 2025/01/21 | 3,360 | 3,370 | 3,300 | 3,365 | 174,900 |
| 2025/01/20 | 3,360 | 3,375 | 3,310 | 3,365 | 216,200 |
| 2025/01/17 | 3,420 | 3,430 | 3,290 | 3,345 | 364,400 |
| 2025/01/16 | 3,500 | 3,510 | 3,400 | 3,420 | 329,200 |
| 2025/01/15 | 3,455 | 3,490 | 3,385 | 3,460 | 355,300 |
| 2025/01/14 | 3,525 | 3,585 | 3,440 | 3,480 | 411,100 |
| 2025/01/10 | 3,635 | 3,645 | 3,570 | 3,570 | 312,000 |
| 2025/01/09 | 3,775 | 3,775 | 3,650 | 3,655 | 418,200 |
| 2025/01/08 | 3,885 | 3,885 | 3,770 | 3,830 | 399,300 |
| 2025/01/07 | 3,900 | 3,920 | 3,830 | 3,885 | 442,200 |
| 2025/01/06 | 3,895 | 3,965 | 3,855 | 3,910 | 497,200 |
| 2024/12/30 | 3,800 | 3,875 | 3,765 | 3,835 | 412,500 |
| 2024/12/27 | 3,735 | 3,840 | 3,730 | 3,795 | 466,400 |
| 2024/12/26 | 3,745 | 3,745 | 3,635 | 3,685 | 373,700 |
| 2024/12/25 | 3,680 | 3,765 | 3,680 | 3,720 | 269,200 |
| 2024/12/24 | 3,795 | 3,795 | 3,675 | 3,700 | 316,700 |
| 2024/12/23 | 3,800 | 3,885 | 3,770 | 3,775 | 227,500 |
| 2024/12/20 | 3,865 | 3,895 | 3,790 | 3,790 | 332,000 |
| 2024/12/19 | 3,750 | 3,940 | 3,750 | 3,900 | 394,300 |
| 2024/12/18 | 3,895 | 3,895 | 3,815 | 3,835 | 385,600 |
| 2024/12/17 | 3,915 | 4,005 | 3,885 | 3,895 | 295,200 |
| 2024/12/16 | 3,990 | 4,030 | 3,920 | 3,940 | 350,300 |
| 2024/12/13 | 3,925 | 4,105 | 3,920 | 3,990 | 603,600 |
| 2024/12/12 | 4,025 | 4,120 | 3,985 | 3,995 | 739,700 |
| 2024/12/11 | 3,945 | 4,000 | 3,880 | 3,885 | 473,000 |
| 2024/12/10 | 4,175 | 4,185 | 3,940 | 3,965 | 948,000 |
| 2024/12/09 | 4,140 | 4,290 | 4,105 | 4,245 | 782,700 |
| 2024/12/06 | 4,130 | 4,200 | 4,045 | 4,155 | 621,200 |
| 2024/12/05 | 4,110 | 4,150 | 4,030 | 4,140 | 572,300 |
| 2024/12/04 | 4,170 | 4,225 | 4,040 | 4,080 | 696,300 |
| 2024/12/03 | 4,120 | 4,175 | 3,995 | 4,170 | 770,200 |
| 2024/12/02 | 4,185 | 4,185 | 3,985 | 4,120 | 971,300 |
| 2024/11/29 | 3,980 | 4,175 | 3,935 | 4,170 | 1,031,800 |
| 2024/11/28 | 3,945 | 4,030 | 3,855 | 3,940 | 858,600 |
| 2024/11/27 | 3,735 | 3,930 | 3,720 | 3,930 | 669,200 |
| 2024/11/26 | 3,830 | 3,835 | 3,725 | 3,765 | 563,900 |
| 2024/11/25 | 3,515 | 3,850 | 3,470 | 3,835 | 1,247,600 |
| 2024/11/22 | 3,430 | 3,530 | 3,415 | 3,490 | 391,400 |
| 2024/11/21 | 3,590 | 3,690 | 3,470 | 3,480 | 599,600 |
| 2024/11/20 | 3,610 | 3,675 | 3,530 | 3,600 | 577,400 |
| 2024/11/19 | 3,520 | 3,620 | 3,455 | 3,585 | 577,100 |
| 2024/11/18 | 3,610 | 3,790 | 3,515 | 3,520 | 848,500 |
| 2024/11/15 | 3,615 | 3,900 | 3,510 | 3,685 | 1,986,300 |
| 2024/11/14 | 3,785 | 3,800 | 3,690 | 3,800 | 785,200 |
| 2024/11/13 | 3,700 | 3,840 | 3,685 | 3,735 | 584,800 |
| 2024/11/12 | 3,820 | 3,845 | 3,660 | 3,675 | 657,700 |
| 2024/11/11 | 3,700 | 3,785 | 3,665 | 3,785 | 483,200 |
| 2024/11/08 | 3,625 | 3,755 | 3,590 | 3,700 | 614,000 |
| 2024/11/07 | 3,600 | 3,670 | 3,545 | 3,560 | 435,800 |
| 2024/11/06 | 3,600 | 3,620 | 3,515 | 3,580 | 375,800 |
| 2024/11/05 | 3,505 | 3,595 | 3,460 | 3,595 | 235,400 |
| 2024/11/01 | 3,490 | 3,550 | 3,475 | 3,495 | 350,500 |
| 2024/10/31 | 3,620 | 3,630 | 3,550 | 3,590 | 408,000 |
| 2024/10/30 | 3,715 | 3,750 | 3,645 | 3,675 | 1,994,500 |
| 2024/10/29 | 3,570 | 3,690 | 3,560 | 3,685 | 382,400 |
| 2024/10/28 | 3,450 | 3,590 | 3,440 | 3,570 | 427,900 |
| 2024/10/25 | 3,500 | 3,530 | 3,385 | 3,390 | 424,500 |
| 2024/10/24 | 3,500 | 3,525 | 3,430 | 3,505 | 337,700 |
| 2024/10/23 | 3,580 | 3,610 | 3,505 | 3,535 | 343,900 |
| 2024/10/22 | 3,680 | 3,765 | 3,610 | 3,615 | 533,000 |
| 2024/10/21 | 3,525 | 3,750 | 3,500 | 3,730 | 743,400 |
| 2024/10/18 | 3,495 | 3,560 | 3,480 | 3,500 | 224,600 |
| 2024/10/17 | 3,590 | 3,600 | 3,465 | 3,495 | 274,100 |
| 2024/10/16 | 3,570 | 3,605 | 3,525 | 3,575 | 316,100 |
| 2024/10/15 | 3,550 | 3,635 | 3,530 | 3,630 | 371,500 |
| 2024/10/11 | 3,565 | 3,655 | 3,550 | 3,550 | 407,800 |
| 2024/10/10 | 3,600 | 3,610 | 3,490 | 3,580 | 486,200 |
| 2024/10/09 | 3,575 | 3,670 | 3,525 | 3,580 | 659,000 |
| 2024/10/08 | 3,400 | 3,570 | 3,400 | 3,510 | 809,700 |
| 2024/10/07 | 3,435 | 3,435 | 3,340 | 3,355 | 363,100 |
| 2024/10/04 | 3,345 | 3,400 | 3,325 | 3,365 | 270,000 |
| 2024/10/03 | 3,475 | 3,475 | 3,320 | 3,350 | 437,700 |
| 2024/10/02 | 3,495 | 3,495 | 3,370 | 3,370 | 631,700 |
| 2024/10/01 | 3,500 | 3,600 | 3,425 | 3,590 | 506,500 |
| 2024/09/30 | 3,355 | 3,450 | 3,330 | 3,385 | 438,300 |
| 2024/09/27 | 3,485 | 3,500 | 3,400 | 3,495 | 571,100 |
| 2024/09/26 | 3,320 | 3,515 | 3,285 | 3,435 | 811,100 |
| 2024/09/25 | 3,375 | 3,410 | 3,210 | 3,250 | 661,200 |
| 2024/09/24 | 3,355 | 3,425 | 3,270 | 3,360 | 1,189,900 |
| 2024/09/20 | 3,075 | 3,085 | 2,987 | 3,045 | 797,000 |
| 2024/09/19 | 3,005 | 3,070 | 2,994 | 3,005 | 252,700 |
| 2024/09/18 | 3,040 | 3,045 | 2,926 | 2,959 | 265,500 |
| 2024/09/17 | 3,050 | 3,095 | 2,931 | 3,005 | 325,500 |
| 2024/09/13 | 3,110 | 3,125 | 3,040 | 3,055 | 188,500 |
| 2024/09/12 | 3,100 | 3,110 | 3,020 | 3,090 | 264,100 |
| 2024/09/11 | 3,160 | 3,180 | 2,952 | 3,000 | 429,900 |
| 2024/09/10 | 3,180 | 3,235 | 3,100 | 3,180 | 285,200 |
| 2024/09/09 | 3,000 | 3,150 | 3,000 | 3,120 | 342,300 |
| 2024/09/06 | 3,275 | 3,290 | 3,095 | 3,125 | 507,600 |
| 2024/09/05 | 3,135 | 3,330 | 3,130 | 3,275 | 498,300 |
| 2024/09/04 | 3,175 | 3,240 | 3,120 | 3,140 | 552,600 |
| 2024/09/03 | 3,300 | 3,370 | 3,260 | 3,340 | 552,500 |
| 2024/09/02 | 3,200 | 3,295 | 3,175 | 3,230 | 421,700 |
| 2024/08/30 | 3,015 | 3,130 | 3,010 | 3,085 | 245,500 |
| 2024/08/29 | 2,992 | 3,105 | 2,975 | 3,060 | 183,500 |
| 2024/08/28 | 3,085 | 3,090 | 2,981 | 3,050 | 259,500 |
| 2024/08/27 | 3,155 | 3,175 | 3,060 | 3,065 | 368,500 |
| 2024/08/26 | 2,975 | 3,215 | 2,971 | 3,190 | 502,100 |
| 2024/08/23 | 2,999 | 3,005 | 2,894 | 2,950 | 273,600 |
| 2024/08/22 | 2,948 | 3,020 | 2,918 | 2,998 | 261,800 |
| 2024/08/21 | 3,035 | 3,065 | 2,913 | 2,941 | 309,000 |
| 2024/08/20 | 2,881 | 3,050 | 2,854 | 3,035 | 472,300 |
| 2024/08/19 | 2,917 | 2,934 | 2,807 | 2,831 | 418,200 |