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
2018/12/28 7,320 7,420 7,020 7,070 53,600
2018/12/27 7,050 7,390 6,920 7,270 120,700
2018/12/26 6,600 6,720 6,480 6,650 57,200
2018/12/25 6,380 6,750 6,230 6,400 99,500
2018/12/21 6,700 7,010 6,290 6,880 128,300
2018/12/20 7,230 7,380 6,770 6,870 95,500
2018/12/19 7,120 7,500 7,110 7,390 70,600
2018/12/18 7,350 7,590 7,090 7,170 82,500
2018/12/17 7,650 7,760 7,120 7,650 85,500
2018/12/14 8,240 8,240 7,750 7,750 62,200
2018/12/13 7,880 8,150 7,800 8,060 51,800
2018/12/12 7,870 7,980 7,730 7,880 47,400
2018/12/11 8,100 8,140 7,780 7,810 76,500
2018/12/10 8,310 8,340 8,120 8,150 55,600
2018/12/07 8,620 8,630 8,300 8,440 60,000
2018/12/06 8,760 8,800 8,430 8,470 60,900
2018/12/05 8,710 8,910 8,600 8,710 49,500
2018/12/04 9,100 9,150 8,810 8,820 65,600
2018/12/03 9,160 9,250 8,930 9,020 56,800
2018/11/30 8,950 9,170 8,900 9,070 78,600
2018/11/29 9,150 9,360 8,980 8,990 73,300
2018/11/28 9,130 9,240 9,050 9,060 35,200
2018/11/27 9,480 9,490 9,050 9,110 35,600
2018/11/26 9,450 9,500 9,200 9,330 28,400
2018/11/22 9,050 9,270 9,050 9,200 40,800
2018/11/21 8,840 9,000 8,710 8,950 26,700
2018/11/20 9,060 9,100 8,900 8,930 27,500
2018/11/19 8,970 9,190 8,720 9,160 37,200
2018/11/16 9,620 9,720 9,000 9,020 60,100
2018/11/15 10,430 10,490 9,460 9,620 82,700
2018/11/14 10,320 10,360 10,060 10,130 21,000
2018/11/13 9,950 10,290 9,930 10,130 19,600
2018/11/12 10,160 10,280 10,070 10,250 16,000
2018/11/09 10,200 10,210 10,020 10,160 14,300
2018/11/08 10,130 10,340 10,130 10,190 25,000
2018/11/07 9,950 10,160 9,910 9,980 19,800
2018/11/06 10,150 10,290 9,900 9,930 24,300
2018/11/05 9,810 10,100 9,660 10,040 40,000
2018/11/02 9,470 9,670 9,430 9,660 25,300
2018/11/01 9,130 9,470 9,020 9,320 32,400
2018/10/31 9,510 9,720 8,400 9,200 91,600
2018/10/30 8,910 9,550 8,600 9,410 50,700
2018/10/29 9,910 10,030 9,300 9,350 29,000
2018/10/26 9,970 10,100 9,680 9,870 44,300
2018/10/25 9,810 9,900 9,560 9,620 54,800
2018/10/24 10,400 10,400 10,130 10,190 21,400
2018/10/23 10,500 10,580 10,220 10,300 15,800
2018/10/22 10,560 10,780 10,420 10,500 11,900
2018/10/19 10,500 10,770 10,430 10,550 21,100
2018/10/18 10,400 10,970 10,400 10,810 28,200
2018/10/17 10,370 10,460 10,310 10,440 19,600
2018/10/16 10,240 10,410 10,120 10,210 14,500
2018/10/15 10,560 10,560 10,150 10,250 25,800
2018/10/12 10,240 10,440 10,180 10,380 19,700
2018/10/11 10,400 10,590 10,300 10,330 46,200
2018/10/10 10,910 11,200 10,890 10,920 20,500
2018/10/09 11,100 11,190 10,940 10,970 19,100
2018/10/05 11,160 11,330 11,120 11,130 13,400
2018/10/04 11,210 11,470 11,150 11,390 31,800
2018/10/03 11,340 11,340 11,100 11,110 32,600
2018/10/02 11,580 11,690 11,370 11,430 24,200
2018/10/01 11,590 11,700 11,490 11,580 14,100
2018/09/28 11,370 11,620 11,370 11,590 25,300
2018/09/27 11,640 11,670 11,330 11,410 22,100
2018/09/26 11,580 11,680 11,500 11,680 29,500
2018/09/25 11,660 11,920 11,380 11,510 28,700
2018/09/21 11,280 11,960 11,150 11,960 50,800
2018/09/20 11,440 11,440 11,220 11,220 26,600
2018/09/19 11,130 11,480 11,110 11,420 48,300
2018/09/18 10,950 11,120 10,860 11,090 17,300
2018/09/14 10,830 10,990 10,730 10,970 27,400
2018/09/13 10,950 11,030 10,780 10,830 25,000
2018/09/12 11,060 11,140 10,960 11,000 12,400
2018/09/11 11,040 11,170 11,020 11,100 15,900
2018/09/10 11,180 11,280 10,980 11,010 23,400
2018/09/07 11,250 11,280 11,130 11,200 17,800
2018/09/06 11,130 11,390 11,120 11,370 18,800
2018/09/05 11,560 11,650 11,280 11,330 24,500
2018/09/04 11,510 11,870 11,510 11,620 16,200
2018/09/03 11,800 12,000 11,520 11,530 29,500
2018/08/31 11,360 11,800 11,320 11,740 63,700
2018/08/30 11,450 11,570 11,300 11,430 66,100
2018/08/29 11,150 11,260 11,120 11,160 19,900
2018/08/28 11,470 11,610 11,140 11,140 50,500
2018/08/27 11,210 11,300 11,150 11,270 23,200
2018/08/24 11,060 11,300 10,730 11,070 78,100
2018/08/23 11,070 11,080 11,000 11,030 29,200
2018/08/22 11,040 11,180 11,010 11,090 17,600
2018/08/21 11,080 11,200 11,030 11,050 17,400
2018/08/20 11,280 11,360 11,100 11,100 29,500
2018/08/17 11,190 11,390 11,150 11,210 31,000
2018/08/16 11,300 11,440 11,140 11,190 37,500
2018/08/15 11,910 11,950 11,450 11,450 45,700
2018/08/14 12,440 12,700 11,910 11,950 55,200
2018/08/13 10,700 12,500 10,700 12,440 154,000
2018/08/10 12,810 13,150 12,700 13,100 36,900
2018/08/09 13,030 13,060 12,710 12,950 31,900
2018/08/08 12,490 13,180 12,400 13,150 65,000
2018/08/07 11,830 12,530 11,830 12,490 24,900
2018/08/06 12,100 12,100 11,910 11,910 18,600
2018/08/03 12,110 12,290 12,050 12,170 28,900
2018/08/02 12,400 12,450 12,200 12,200 22,900
2018/08/01 12,520 12,540 12,420 12,420 14,600
2018/07/31 12,440 12,630 12,440 12,540 24,400
2018/07/30 12,500 12,640 12,500 12,590 14,100
2018/07/27 12,580 12,650 12,510 12,580 15,700
2018/07/26 12,620 12,620 12,410 12,540 15,900
2018/07/25 12,550 12,590 12,370 12,580 24,600
2018/07/24 12,600 12,730 12,550 12,580 19,900
2018/07/23 12,510 12,700 12,390 12,600 22,300
2018/07/20 12,560 12,630 12,510 12,600 38,400
2018/07/19 12,650 12,750 12,460 12,600 21,700
2018/07/18 12,500 12,670 12,420 12,580 16,300
2018/07/17 12,620 12,640 12,190 12,500 42,900
2018/07/13 12,800 12,830 12,620 12,780 33,800
2018/07/12 12,690 12,820 12,610 12,720 24,200
2018/07/11 13,030 13,120 12,660 12,660 28,700
2018/07/10 13,350 13,430 13,130 13,170 41,100
2018/07/09 12,870 13,400 12,650 13,260 48,400
2018/07/06 12,730 12,890 12,560 12,870 27,700
2018/07/05 13,040 13,100 12,690 12,730 34,500
2018/07/04 13,320 13,480 13,030 13,140 23,600
2018/07/03 13,370 13,620 12,550 13,620 50,100
2018/07/02 13,410 13,670 13,350 13,420 39,800
2018/06/29 13,540 13,620 13,180 13,620 132,400
2018/06/28 13,550 13,560 13,020 13,540 67,200
2018/06/27 13,160 13,610 13,150 13,560 143,000
2018/06/26 12,230 13,030 12,230 13,030 133,100
2018/06/25 11,470 12,240 11,450 12,240 61,900
2018/06/22 11,200 11,430 11,120 11,250 19,900
2018/06/21 11,370 11,540 11,290 11,350 20,000
2018/06/20 11,620 11,760 11,160 11,460 43,100
2018/06/19 12,190 12,230 11,540 11,830 29,900
2018/06/18 12,130 12,250 12,020 12,200 22,500
2018/06/15 12,210 12,220 12,030 12,120 18,000
2018/06/14 12,300 12,350 12,080 12,080 22,300
2018/06/13 12,050 12,420 12,050 12,300 38,300
2018/06/12 12,120 12,130 12,020 12,020 14,200
2018/06/11 12,240 12,240 12,040 12,050 14,200
2018/06/08 12,080 12,250 12,080 12,080 16,700
2018/06/07 12,180 12,190 12,050 12,050 10,400
2018/06/06 12,220 12,300 12,080 12,080 16,900
2018/06/05 12,170 12,450 12,160 12,420 21,900
2018/06/04 12,470 12,600 12,260 12,370 16,400
2018/06/01 12,590 12,670 12,320 12,470 19,600
2018/05/31 12,010 12,730 12,000 12,730 86,600
2018/05/30 11,900 12,090 11,830 12,000 25,200
2018/05/29 12,210 12,250 12,010 12,090 20,400
2018/05/28 12,060 12,360 12,010 12,300 30,500
2018/05/25 12,230 12,250 12,160 12,180 17,400
2018/05/24 12,280 12,380 12,170 12,280 18,800
2018/05/23 12,620 12,620 12,270 12,340 17,800
2018/05/22 12,700 12,720 12,560 12,620 19,800
2018/05/21 12,330 12,640 12,260 12,510 28,700
2018/05/18 12,440 12,440 12,160 12,330 21,400
2018/05/17 12,170 12,510 12,020 12,450 54,000
2018/05/16 12,650 12,680 12,350 12,350 38,800
2018/05/15 12,900 12,990 12,630 12,630 71,000
2018/05/14 13,170 13,170 12,800 13,050 45,500
2018/05/11 13,020 13,340 13,020 13,340 32,700
2018/05/10 13,000 13,200 12,950 13,040 26,000
2018/05/09 12,890 13,080 12,840 12,990 22,200
2018/05/08 13,040 13,100 12,820 12,900 36,000
2018/05/07 13,600 13,600 13,020 13,110 46,200
2018/05/02 13,490 13,620 13,370 13,600 46,200
2018/05/01 13,280 13,450 13,250 13,440 37,600
2018/04/27 13,020 13,310 13,020 13,300 57,300
2018/04/26 13,200 13,330 12,950 13,130 39,600
2018/04/25 12,680 13,080 12,600 13,080 37,700
2018/04/24 13,000 13,430 12,640 12,880 111,500
2018/04/23 12,780 12,890 12,350 12,890 59,600
2018/04/20 13,290 13,290 12,800 12,900 61,700
2018/04/19 13,250 13,380 12,910 13,380 112,000
2018/04/18 12,000 12,950 11,920 12,950 134,400
2018/04/17 12,110 12,160 10,980 11,710 127,800
2018/04/16 12,440 12,550 12,050 12,170 37,900
2018/04/13 12,970 12,970 12,090 12,440 52,600
2018/04/12 13,090 13,230 12,720 12,790 37,700
2018/04/11 13,520 13,580 13,070 13,080 36,100
2018/04/10 13,200 13,580 13,110 13,500 63,900
2018/04/09 12,850 13,290 12,620 13,250 45,500
2018/04/06 13,300 13,600 12,900 12,930 68,100
2018/04/05 12,730 13,330 12,730 13,170 65,500
2018/04/04 13,330 13,420 12,690 12,730 44,000
2018/04/03 12,980 13,250 12,940 13,170 40,900
2018/04/02 13,450 13,490 13,130 13,410 46,500
2018/03/30 13,700 13,740 13,500 13,550 71,100
2018/03/29 13,360 13,600 13,170 13,390 91,500
2018/03/28 12,630 13,070 12,280 13,060 119,900
2018/03/27 12,490 12,840 12,420 12,710 147,200
2018/03/26 11,070 12,100 10,960 11,920 148,600
2018/03/23 11,630 11,670 11,100 11,250 157,800
2018/03/22 12,220 12,400 12,030 12,190 105,500
2018/03/20 12,450 12,700 12,200 12,610 142,500
2018/03/19 13,700 13,820 12,880 12,900 150,700
2018/03/16 14,010 14,050 13,900 13,920 24,800
2018/03/15 14,070 14,180 13,900 14,050 35,900
2018/03/14 14,100 14,280 14,020 14,200 38,600
2018/03/13 13,860 14,240 13,810 14,240 57,800
2018/03/12 14,370 14,480 13,920 14,000 82,700
2018/03/09 14,560 14,630 14,210 14,310 72,300
2018/03/08 14,390 14,450 14,140 14,290 47,100
2018/03/07 14,490 14,650 14,220 14,220 64,500
2018/03/06 14,850 14,860 14,400 14,590 74,700
2018/03/05 15,310 15,550 14,030 14,260 278,900
2018/03/02 14,930 15,250 14,920 15,150 92,000
2018/03/01 15,050 15,390 14,900 15,330 153,500
2018/02/28 14,570 15,420 14,550 15,170 280,800
2018/02/27 14,640 14,790 14,500 14,500 76,000
2018/02/26 14,650 14,700 14,300 14,640 68,200
2018/02/23 14,750 14,830 14,270 14,380 91,400
2018/02/22 14,870 14,870 14,510 14,630 86,600
2018/02/21 14,560 14,920 14,430 14,870 123,300
2018/02/20 14,800 14,850 14,500 14,570 96,100
2018/02/19 14,370 14,950 14,300 14,810 171,400
2018/02/16 13,900 14,250 13,810 14,000 126,500
2018/02/15 13,660 14,000 13,460 13,710 147,600
2018/02/14 14,040 14,160 12,920 13,360 310,300
2018/02/13 14,980 15,300 14,150 14,190 345,300
2018/02/09 13,800 15,550 13,730 15,380 415,400
2018/02/08 14,360 15,150 14,300 15,130 275,600
2018/02/07 15,000 15,140 14,020 14,020 319,800
2018/02/06 13,810 14,460 12,710 13,970 660,800
2018/02/05 15,600 15,890 15,030 15,410 332,200
2018/02/02 16,070 16,400 15,890 16,140 278,800
2018/02/01 15,400 16,170 15,400 16,050 326,500
2018/01/31 15,400 15,970 15,230 15,300 188,300
2018/01/30 15,700 15,890 15,120 15,800 263,700
2018/01/29 16,330 16,730 15,650 15,740 505,100
2018/01/26 16,330 16,420 15,980 16,170 198,600
2018/01/25 16,100 16,470 15,810 16,130 311,700
2018/01/24 16,150 16,540 15,730 15,900 418,200
2018/01/23 15,600 16,280 15,400 16,190 554,500
2018/01/22 15,500 15,540 14,860 15,210 226,700
2018/01/19 15,150 15,560 14,850 15,360 416,800
2018/01/18 16,590 16,650 15,330 15,470 572,300
2018/01/17 16,150 16,680 16,080 16,300 538,100
2018/01/16 15,990 16,560 15,910 16,400 717,500
2018/01/15 15,580 16,580 15,510 15,780 1,041,900
2018/01/12 15,730 15,840 15,150 15,510 434,900
2018/01/11 15,310 16,480 14,930 15,530 1,459,700
2018/01/10 15,000 15,640 14,640 15,420 894,200
2018/01/09 14,000 15,220 13,860 15,210 1,108,200
2018/01/05 14,200 14,220 13,550 13,760 360,600
2018/01/04 14,250 14,770 13,770 14,040 940,200

このページの先頭へ