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 |
|---|---|---|---|---|---|
| 2026/06/05 | 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 |
| 2025/09/22 | 3,820 | 3,860 | 3,750 | 3,795 | 318,100 |
| 2025/09/19 | 3,905 | 3,930 | 3,670 | 3,780 | 1,446,800 |
| 2025/09/18 | 3,795 | 4,000 | 3,790 | 3,905 | 1,095,600 |
| 2025/09/17 | 3,820 | 3,820 | 3,710 | 3,780 | 549,900 |
| 2025/09/16 | 3,845 | 3,865 | 3,750 | 3,820 | 740,300 |
| 2025/09/12 | 3,780 | 3,850 | 3,720 | 3,830 | 783,700 |
| 2025/09/11 | 3,700 | 3,750 | 3,680 | 3,750 | 446,700 |
| 2025/09/10 | 3,670 | 3,700 | 3,620 | 3,700 | 281,400 |
| 2025/09/09 | 3,695 | 3,750 | 3,630 | 3,660 | 416,700 |
| 2025/09/08 | 3,625 | 3,705 | 3,595 | 3,690 | 617,000 |
| 2025/09/05 | 3,550 | 3,585 | 3,515 | 3,585 | 361,600 |
| 2025/09/04 | 3,490 | 3,525 | 3,455 | 3,525 | 324,500 |
| 2025/09/03 | 3,525 | 3,530 | 3,445 | 3,460 | 448,100 |
| 2025/09/02 | 3,695 | 3,700 | 3,540 | 3,560 | 329,000 |
| 2025/09/01 | 3,635 | 3,775 | 3,620 | 3,655 | 485,800 |
| 2025/08/29 | 3,690 | 3,730 | 3,620 | 3,670 | 521,200 |
| 2025/08/28 | 3,530 | 3,680 | 3,520 | 3,660 | 780,400 |
| 2025/08/27 | 3,530 | 3,625 | 3,450 | 3,545 | 586,400 |
| 2025/08/26 | 3,550 | 3,550 | 3,420 | 3,505 | 615,000 |
| 2025/08/25 | 3,450 | 3,570 | 3,445 | 3,550 | 674,400 |
| 2025/08/22 | 3,445 | 3,450 | 3,395 | 3,410 | 309,600 |
| 2025/08/21 | 3,500 | 3,505 | 3,440 | 3,440 | 414,300 |
| 2025/08/20 | 3,635 | 3,640 | 3,485 | 3,500 | 828,000 |
| 2025/08/19 | 3,680 | 3,710 | 3,575 | 3,705 | 597,100 |
| 2025/08/18 | 3,610 | 3,750 | 3,590 | 3,655 | 969,500 |
| 2025/08/15 | 3,730 | 3,785 | 3,530 | 3,570 | 1,941,700 |
| 2025/08/14 | 3,555 | 3,580 | 3,490 | 3,520 | 755,100 |
| 2025/08/13 | 3,550 | 3,595 | 3,475 | 3,555 | 640,100 |
| 2025/08/12 | 3,530 | 3,545 | 3,470 | 3,530 | 543,300 |
| 2025/08/08 | 3,510 | 3,515 | 3,450 | 3,460 | 410,400 |
| 2025/08/07 | 3,445 | 3,505 | 3,430 | 3,495 | 352,000 |
| 2025/08/06 | 3,560 | 3,560 | 3,455 | 3,455 | 456,800 |
| 2025/08/05 | 3,625 | 3,650 | 3,560 | 3,570 | 367,200 |
| 2025/08/04 | 3,500 | 3,590 | 3,470 | 3,565 | 459,600 |
| 2025/08/01 | 3,560 | 3,645 | 3,540 | 3,635 | 409,500 |