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
2017/12/29 12,820 13,690 12,710 13,450 880,900
2017/12/28 13,090 13,540 12,410 12,490 641,000
2017/12/27 12,260 13,200 12,080 12,950 930,100
2017/12/26 12,190 12,580 11,740 11,870 468,800
2017/12/25 11,250 12,220 11,230 12,200 536,200
2017/12/22 11,150 11,320 10,930 11,130 131,600
2017/12/21 11,450 11,500 10,830 11,000 147,600
2017/12/20 11,120 11,850 11,110 11,400 410,100
2017/12/19 10,100 11,450 9,990 11,300 443,800
2017/12/18 10,150 10,160 9,870 9,960 128,000
2017/12/15 10,130 10,230 10,060 10,100 86,600
2017/12/14 10,160 10,340 10,120 10,180 75,600
2017/12/13 10,380 10,430 10,020 10,390 111,200
2017/12/12 10,090 10,400 10,080 10,350 66,500
2017/12/11 10,470 10,500 10,200 10,250 102,300
2017/12/08 10,620 10,880 10,350 10,550 97,200
2017/12/07 10,640 10,680 10,260 10,490 109,400
2017/12/06 10,500 10,930 10,090 10,200 192,200
2017/12/05 10,800 11,110 10,550 10,820 110,400
2017/12/04 11,550 11,710 11,100 11,110 106,500
2017/12/01 11,310 11,550 10,910 11,550 166,800
2017/11/30 11,240 11,310 10,770 11,030 164,300
2017/11/29 11,910 11,990 11,380 11,490 174,900
2017/11/28 12,240 12,330 11,530 11,800 262,900
2017/11/27 12,280 12,430 11,720 12,090 490,100
2017/11/24 11,200 12,000 11,180 11,850 425,700
2017/11/22 10,880 11,250 10,810 11,110 383,900
2017/11/21 10,300 10,850 10,110 10,610 363,300
2017/11/20 9,930 10,120 9,600 10,000 210,700
2017/11/17 10,500 10,660 9,950 10,110 238,000
2017/11/16 10,010 10,430 9,980 10,320 315,400
2017/11/15 10,580 10,590 9,400 9,920 518,600
2017/11/14 11,050 11,270 10,550 10,550 300,700
2017/11/13 11,550 11,600 11,030 11,090 324,400
2017/11/10 12,000 12,790 11,400 11,630 1,179,900
2017/11/09 11,790 12,050 11,500 11,630 228,000
2017/11/08 12,000 12,300 11,580 11,860 316,300
2017/11/07 11,130 12,050 11,100 11,850 403,800
2017/11/06 11,850 11,960 11,140 11,280 347,000
2017/11/02 12,310 12,350 12,020 12,080 213,400
2017/11/01 12,810 12,900 12,240 12,370 279,500
2017/10/31 12,800 13,340 12,540 12,750 595,100
2017/10/30 12,740 13,130 12,580 12,890 533,600
2017/10/27 12,190 12,720 12,070 12,580 886,500
2017/10/26 11,400 12,420 11,130 12,380 809,300
2017/10/25 11,240 11,950 11,030 11,310 750,400
2017/10/24 12,040 12,530 11,440 11,470 903,000
2017/10/23 13,040 13,040 12,160 12,300 565,700
2017/10/20 13,200 13,440 12,300 12,810 1,045,000
2017/10/19 13,800 13,830 13,060 13,400 806,700
2017/10/18 14,160 14,500 12,620 13,490 2,721,500
2017/10/17 13,190 14,180 11,910 13,900 2,466,100
2017/10/16 13,190 14,230 12,910 13,040 2,171,300
2017/10/13 11,990 12,740 10,960 12,540 1,970,200
2017/10/12 13,370 13,450 11,330 11,480 1,611,400
2017/10/11 13,750 14,390 12,580 12,960 1,985,000
2017/10/10 12,300 14,450 12,300 14,240 2,821,700
2017/10/06 10,630 12,170 10,560 11,800 2,612,000
2017/10/05 9,990 10,580 9,920 10,430 905,700
2017/10/04 10,550 10,880 10,120 10,320 1,458,600
2017/10/03 10,500 11,140 9,980 10,060 1,951,600
2017/10/02 9,650 10,770 9,550 10,770 2,230,000
2017/09/29 8,770 9,370 8,510 9,350 1,740,000
2017/09/28 8,300 9,880 8,240 8,530 3,241,800
2017/09/27 7,200 8,550 6,800 8,550 2,157,400
2017/09/26 7,340 7,520 6,850 7,050 2,120,800
2017/09/25 6,540 6,840 6,480 6,840 565,800
2017/09/22 5,480 6,200 4,890 5,840 2,330,800

このページの先頭へ