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
2026/07/27 2,770 2,867 2,745 2,801 749,700
2026/07/24 2,746 2,746 2,700 2,725 148,200
2026/07/23 2,798 2,798 2,750 2,796 217,200
2026/07/22 2,916 2,916 2,814 2,821 281,900
2026/07/21 2,930 2,959 2,896 2,914 210,700
2026/07/17 2,943 2,963 2,807 2,880 316,000
2026/07/16 2,910 3,010 2,904 2,968 335,700
2026/07/15 2,835 2,951 2,801 2,949 258,100
2026/07/14 2,826 2,892 2,800 2,876 285,000
2026/07/13 2,788 2,831 2,768 2,796 228,300
2026/07/10 2,755 2,855 2,746 2,802 272,400
2026/07/09 2,750 2,791 2,715 2,753 135,800
2026/07/08 2,805 2,820 2,751 2,765 261,800
2026/07/07 2,818 2,876 2,803 2,816 281,600
2026/07/06 2,790 2,806 2,740 2,790 232,500
2026/07/03 2,750 2,793 2,711 2,780 254,700
2026/07/02 2,726 2,770 2,690 2,713 386,400
2026/07/01 2,650 2,664 2,619 2,640 232,000
2026/06/30 2,710 2,710 2,640 2,665 218,800
2026/06/29 2,653 2,730 2,646 2,730 435,400
2026/06/26 2,588 2,588 2,484 2,512 523,400
2026/06/25 2,676 2,676 2,592 2,622 303,700
2026/06/24 2,734 2,764 2,622 2,626 297,500
2026/06/23 2,826 2,826 2,698 2,698 330,600
2026/06/22 2,754 2,865 2,748 2,830 343,300
2026/06/19 2,755 2,766 2,682 2,744 281,200
2026/06/18 2,730 2,835 2,715 2,775 275,600
2026/06/17 2,671 2,791 2,650 2,742 254,500
2026/06/16 2,716 2,718 2,629 2,660 210,000
2026/06/15 2,680 2,725 2,642 2,675 248,800
2026/06/12 2,679 2,708 2,586 2,625 371,900
2026/06/11 2,653 2,697 2,626 2,663 289,500
2026/06/10 2,736 2,752 2,651 2,688 336,900
2026/06/09 2,780 2,804 2,715 2,736 323,500
2026/06/08 2,754 2,834 2,743 2,767 380,300
2026/06/05 2,815 2,918 2,801 2,868 373,100
2026/06/04 2,822 2,931 2,766 2,811 760,700
2026/06/03 3,005 3,065 2,950 2,951 557,500
2026/06/02 2,991 3,225 2,970 3,210 681,200
2026/06/01 3,210 3,310 2,937 2,947 594,300
2026/05/29 3,020 3,195 2,997 3,155 481,500
2026/05/28 2,880 3,045 2,871 2,970 492,700
2026/05/27 2,745 2,877 2,728 2,858 625,600
2026/05/26 2,830 2,837 2,733 2,786 402,400
2026/05/25 2,896 2,912 2,775 2,846 597,300
2026/05/22 2,750 2,919 2,725 2,895 464,800
2026/05/21 2,715 2,784 2,681 2,753 415,600
2026/05/20 2,797 2,797 2,695 2,715 580,800
2026/05/19 2,961 2,961 2,776 2,818 591,000
2026/05/18 3,000 3,055 2,875 2,880 480,800
2026/05/15 3,425 3,430 2,881 2,902 871,300
2026/05/14 3,330 3,375 3,255 3,300 355,700
2026/05/13 3,200 3,400 3,200 3,375 419,000
2026/05/12 3,295 3,310 3,165 3,185 285,300
2026/05/11 3,365 3,375 3,300 3,315 209,100
2026/05/08 3,330 3,430 3,300 3,345 248,800
2026/05/07 3,300 3,325 3,245 3,285 282,000
2026/05/01 3,280 3,300 3,185 3,280 233,600
2026/04/30 3,275 3,355 3,275 3,300 221,100
2026/04/28 3,280 3,325 3,270 3,315 349,900
2026/04/27 3,285 3,355 3,270 3,310 334,400
2026/04/24 3,275 3,350 3,265 3,280 443,700
2026/04/23 3,140 3,345 3,075 3,300 858,400
2026/04/22 3,150 3,210 3,100 3,165 259,700
2026/04/21 3,155 3,165 3,075 3,090 168,600
2026/04/20 3,135 3,155 3,065 3,130 195,900
2026/04/17 3,090 3,135 3,070 3,135 284,400
2026/04/16 3,095 3,120 3,030 3,045 204,300
2026/04/15 3,010 3,045 2,995 3,010 257,800
2026/04/14 2,960 2,970 2,900 2,938 292,500
2026/04/13 2,814 2,880 2,811 2,852 296,100
2026/04/10 2,900 2,921 2,870 2,882 280,600
2026/04/09 3,035 3,035 2,912 2,912 302,400
2026/04/08 3,050 3,095 3,035 3,075 290,800
2026/04/07 2,929 3,020 2,913 2,956 240,800
2026/04/06 2,858 2,927 2,850 2,912 178,600
2026/04/03 2,930 2,937 2,825 2,835 184,100
2026/03/27 2,772 2,804 2,743 2,787 352,500
2026/03/26 2,824 2,836 2,769 2,796 276,800
2026/03/25 2,803 2,866 2,795 2,858 258,700
2026/03/24 2,840 2,847 2,763 2,817 221,600
2026/03/23 2,775 2,798 2,729 2,755 415,700
2026/03/19 2,968 3,000 2,856 2,856 296,300
2026/03/18 3,000 3,045 2,972 3,025 231,300
2026/03/17 3,025 3,075 3,005 3,010 165,700
2026/03/16 3,030 3,110 2,976 3,015 240,800
2026/03/13 3,000 3,085 2,972 3,045 671,000
2026/03/12 3,165 3,170 3,035 3,060 395,700
2026/03/11 3,250 3,290 3,195 3,235 304,800
2026/03/10 3,250 3,300 3,130 3,145 346,900
2026/03/09 3,155 3,235 3,065 3,175 516,200
2026/03/06 3,290 3,430 3,265 3,335 748,500
2026/03/05 3,210 3,325 3,180 3,275 523,000
2026/03/04 3,170 3,175 2,996 3,070 594,500
2026/03/03 3,250 3,280 3,110 3,110 495,700
2026/03/02 3,345 3,405 3,250 3,250 604,900
2026/02/27 3,210 3,415 3,185 3,415 1,053,500
2026/02/26 2,910 3,235 2,906 3,200 1,231,000
2026/02/25 2,732 2,852 2,702 2,840 706,200
2026/02/24 2,729 2,735 2,675 2,735 581,100
2026/02/20 2,770 2,800 2,741 2,758 295,800
2026/02/19 2,805 2,821 2,773 2,792 319,600
2026/02/18 2,762 2,824 2,749 2,788 442,000
2026/02/17 2,806 2,813 2,731 2,762 425,700
2026/02/16 2,900 2,915 2,773 2,847 645,400
2026/02/13 3,010 3,060 2,860 2,877 925,200
2026/02/12 2,924 2,973 2,906 2,941 495,000
2026/02/10 2,820 2,973 2,816 2,920 560,600
2026/02/09 2,805 2,811 2,722 2,755 679,100
2026/02/06 2,868 2,868 2,751 2,768 775,500
2026/02/05 2,905 3,005 2,895 2,933 590,800
2026/02/04 3,100 3,105 2,933 2,933 694,600
2026/02/03 3,160 3,170 3,120 3,150 223,400
2026/02/02 3,150 3,225 3,120 3,130 250,800
2026/01/30 3,205 3,230 3,115 3,150 367,200
2026/01/29 3,250 3,255 3,215 3,235 167,100
2026/01/28 3,300 3,305 3,245 3,270 187,600
2026/01/27 3,350 3,370 3,295 3,305 156,900
2026/01/26 3,350 3,375 3,295 3,295 161,300
2026/01/23 3,380 3,425 3,335 3,350 213,400
2026/01/22 3,385 3,395 3,335 3,335 176,800
2026/01/21 3,370 3,400 3,325 3,395 188,600
2026/01/20 3,470 3,515 3,415 3,450 174,700
2026/01/19 3,510 3,525 3,465 3,470 236,300
2026/01/16 3,600 3,650 3,505 3,550 301,900
2026/01/15 3,515 3,595 3,505 3,585 248,000
2026/01/14 3,545 3,595 3,525 3,540 205,600
2026/01/13 3,600 3,615 3,525 3,540 215,400
2026/01/09 3,505 3,560 3,495 3,545 250,300
2026/01/08 3,540 3,565 3,505 3,530 200,200
2026/01/07 3,580 3,580 3,495 3,500 295,600
2026/01/06 3,545 3,640 3,535 3,610 348,200
2026/01/05 3,500 3,525 3,435 3,515 377,000
2025/12/30 3,590 3,625 3,490 3,510 365,400
2025/12/29 3,500 3,625 3,460 3,610 392,900
2025/12/26 3,495 3,510 3,430 3,455 274,400
2025/12/25 3,350 3,485 3,335 3,450 293,400
2025/12/24 3,310 3,425 3,310 3,350 286,400
2025/12/23 3,310 3,355 3,290 3,330 287,000
2025/12/22 3,330 3,335 3,250 3,280 405,500
2025/12/19 3,200 3,210 3,100 3,210 912,800
2025/12/18 3,255 3,280 3,135 3,160 643,200
2025/12/17 3,300 3,310 3,260 3,285 240,300
2025/12/16 3,330 3,330 3,255 3,255 343,400
2025/12/15 3,355 3,455 3,340 3,375 292,200
2025/12/12 3,500 3,505 3,340 3,380 371,700
2025/12/11 3,550 3,565 3,420 3,475 375,500
2025/12/10 3,520 3,580 3,515 3,545 338,400
2025/12/09 3,505 3,575 3,455 3,480 241,500
2025/12/08 3,375 3,510 3,365 3,510 456,600
2025/12/05 3,405 3,415 3,315 3,345 254,200
2025/12/04 3,360 3,460 3,360 3,405 335,200
2025/12/03 3,300 3,380 3,280 3,340 349,000
2025/12/02 3,330 3,405 3,255 3,255 299,600
2025/12/01 3,380 3,410 3,275 3,335 435,300
2025/11/28 3,415 3,450 3,370 3,400 242,400
2025/11/27 3,375 3,455 3,350 3,415 211,600
2025/11/26 3,500 3,500 3,345 3,350 440,100
2025/11/25 3,535 3,560 3,455 3,460 278,500
2025/11/21 3,315 3,510 3,310 3,480 448,100
2025/11/20 3,490 3,530 3,380 3,385 377,000
2025/11/19 3,380 3,475 3,280 3,365 477,900
2025/11/18 3,570 3,575 3,380 3,380 767,800
2025/11/17 3,660 3,765 3,615 3,640 792,700
2025/11/14 3,760 3,825 3,585 3,610 1,707,800
2025/11/13 4,260 4,270 4,185 4,250 504,600
2025/11/12 4,180 4,285 4,145 4,275 368,500
2025/11/11 4,270 4,275 4,145 4,180 339,100
2025/11/10 4,055 4,210 4,040 4,200 333,600
2025/11/07 4,000 4,050 3,990 4,000 291,200
2025/11/06 4,160 4,220 4,060 4,095 423,900
2025/11/05 4,025 4,175 3,950 4,120 694,300
2025/11/04 4,345 4,375 4,120 4,135 755,100
2025/10/31 4,200 4,515 4,185 4,475 1,392,000
2025/10/30 3,990 4,100 3,960 4,075 535,300
2025/10/29 4,020 4,090 3,990 3,995 487,100
2025/10/28 4,025 4,085 3,975 4,005 400,200
2025/10/27 3,970 4,120 3,965 3,995 799,600
2025/10/24 3,890 3,945 3,880 3,920 279,500
2025/10/23 3,830 3,955 3,830 3,890 356,200
2025/10/22 3,830 3,910 3,825 3,900 342,000
2025/10/21 3,925 3,930 3,815 3,830 473,500
2025/10/20 3,715 3,925 3,680 3,925 774,700
2025/10/17 3,690 3,695 3,630 3,645 342,500
2025/10/16 3,840 3,870 3,685 3,750 441,500
2025/10/15 3,650 3,825 3,635 3,820 422,500
2025/10/14 3,745 3,805 3,605 3,625 607,200
2025/10/10 3,820 3,900 3,800 3,815 308,300
2025/10/09 3,925 3,925 3,825 3,865 337,400
2025/10/08 3,995 4,005 3,905 3,905 469,000
2025/10/07 3,970 4,050 3,855 4,040 666,200
2025/10/06 4,020 4,025 3,890 3,945 554,500
2025/10/03 3,740 3,880 3,735 3,840 542,300
2025/10/02 3,785 3,845 3,705 3,720 446,300
2025/10/01 3,810 3,875 3,750 3,770 498,600
2025/09/30 3,705 3,880 3,690 3,860 644,400
2025/09/29 3,690 3,730 3,675 3,675 251,300
2025/09/26 3,725 3,790 3,680 3,680 342,100
2025/09/25 3,615 3,750 3,600 3,745 422,100
2025/09/24 3,755 3,755 3,670 3,680 371,200

このページの先頭へ