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
2020/12/30 2,384 2,574 2,379 2,565 689,000
2020/12/29 2,289 2,419 2,289 2,406 396,600
2020/12/28 2,295 2,332 2,244 2,262 322,100
2020/12/25 2,290 2,362 2,284 2,294 259,100
2020/12/24 2,242 2,315 2,219 2,305 397,300
2020/12/23 2,183 2,205 2,131 2,198 358,600
2020/12/22 2,311 2,320 2,160 2,182 450,200
2020/12/21 2,325 2,376 2,285 2,326 307,800
2020/12/18 2,241 2,290 2,231 2,288 232,300
2020/12/17 2,231 2,252 2,213 2,219 163,200
2020/12/16 2,260 2,274 2,220 2,235 151,400
2020/12/15 2,255 2,283 2,225 2,273 197,200
2020/12/14 2,268 2,305 2,248 2,277 163,300
2020/12/11 2,277 2,277 2,221 2,239 188,300
2020/12/10 2,321 2,332 2,210 2,227 348,300
2020/12/09 2,310 2,353 2,293 2,353 196,700
2020/12/08 2,340 2,349 2,277 2,296 238,900
2020/12/07 2,451 2,457 2,320 2,341 214,600
2020/12/04 2,418 2,464 2,384 2,437 179,400
2020/12/03 2,425 2,462 2,406 2,434 239,200
2020/12/02 2,369 2,431 2,359 2,413 243,200
2020/12/01 2,286 2,373 2,286 2,364 276,800
2020/11/30 2,359 2,368 2,285 2,301 205,500
2020/11/27 2,312 2,369 2,311 2,334 181,400
2020/11/26 2,314 2,341 2,277 2,312 185,800
2020/11/25 2,413 2,438 2,301 2,305 426,800
2020/11/24 2,449 2,461 2,407 2,431 267,600
2020/11/20 2,321 2,455 2,312 2,449 361,900
2020/11/19 2,335 2,365 2,313 2,346 246,200
2020/11/18 2,315 2,403 2,315 2,356 309,700
2020/11/17 2,382 2,466 2,311 2,333 375,800
2020/11/16 2,256 2,458 2,256 2,403 509,800
2020/11/13 2,355 2,398 2,236 2,259 401,800
2020/11/12 2,365 2,420 2,315 2,342 334,200
2020/11/11 2,363 2,370 2,298 2,357 184,000
2020/11/10 2,400 2,400 2,308 2,347 219,800
2020/11/09 2,306 2,370 2,290 2,353 153,500
2020/11/06 2,345 2,363 2,258 2,270 195,400
2020/11/05 2,265 2,337 2,233 2,336 197,300
2020/11/04 2,240 2,253 2,192 2,247 217,400
2020/11/02 2,209 2,253 2,163 2,188 175,400
2020/10/30 2,260 2,292 2,165 2,186 252,300
2020/10/29 2,260 2,342 2,190 2,245 434,300
2020/10/28 2,219 2,242 2,181 2,210 155,900
2020/10/27 2,200 2,254 2,150 2,241 198,200
2020/10/26 2,356 2,402 2,247 2,260 232,100
2020/10/23 2,345 2,393 2,263 2,346 202,400
2020/10/22 2,426 2,454 2,333 2,345 262,000
2020/10/21 2,520 2,547 2,431 2,445 178,100
2020/10/20 2,476 2,529 2,435 2,520 204,300
2020/10/19 2,340 2,531 2,310 2,522 361,800
2020/10/16 2,458 2,464 2,357 2,361 310,000
2020/10/15 2,546 2,563 2,444 2,458 354,800
2020/10/14 2,614 2,614 2,537 2,567 264,100
2020/10/13 2,652 2,656 2,592 2,614 206,800
2020/10/12 2,620 2,660 2,589 2,647 215,100
2020/10/09 2,642 2,661 2,564 2,600 250,100
2020/10/08 2,673 2,696 2,621 2,644 224,700
2020/10/07 2,654 2,710 2,621 2,646 235,300
2020/10/06 2,633 2,688 2,595 2,684 228,500
2020/10/05 2,600 2,656 2,595 2,627 198,200
2020/10/02 2,748 2,758 2,543 2,570 423,800
2020/09/30 2,715 2,759 2,708 2,726 162,000
2020/09/29 2,676 2,743 2,666 2,732 142,200
2020/09/28 2,770 2,815 2,625 2,676 231,800
2020/09/25 2,727 2,775 2,698 2,739 190,400
2020/09/24 2,797 2,826 2,680 2,697 270,100
2020/09/23 2,750 2,826 2,747 2,803 302,300
2020/09/18 2,590 2,727 2,588 2,720 296,000
2020/09/17 2,655 2,657 2,570 2,619 173,700
2020/09/16 2,638 2,672 2,621 2,653 154,800
2020/09/15 2,620 2,639 2,597 2,615 130,600
2020/09/14 2,565 2,629 2,536 2,585 145,600
2020/09/11 2,497 2,561 2,450 2,559 171,000
2020/09/10 2,569 2,582 2,484 2,489 301,700
2020/09/09 2,521 2,591 2,521 2,568 109,400
2020/09/08 2,518 2,606 2,512 2,604 134,200
2020/09/07 2,602 2,611 2,531 2,532 230,300
2020/09/04 2,619 2,675 2,605 2,637 162,300
2020/09/03 2,760 2,764 2,701 2,705 133,900
2020/09/02 2,800 2,819 2,684 2,730 243,100
2020/09/01 2,735 2,798 2,690 2,793 220,900
2020/08/31 2,636 2,753 2,636 2,725 236,800
2020/08/28 2,697 2,739 2,551 2,595 255,600
2020/08/27 2,810 2,829 2,700 2,706 155,200
2020/08/26 2,761 2,769 2,696 2,760 143,100
2020/08/25 2,837 2,840 2,748 2,761 149,900
2020/08/24 2,826 2,845 2,786 2,823 133,000
2020/08/21 2,736 2,829 2,736 2,780 190,300
2020/08/20 2,777 2,812 2,701 2,725 185,300
2020/08/19 2,760 2,854 2,747 2,801 307,900
2020/08/18 2,668 2,738 2,630 2,735 211,300
2020/08/17 2,581 2,684 2,506 2,669 315,000
2020/08/14 2,850 2,859 2,624 2,631 787,300
2020/08/13 2,661 2,784 2,636 2,748 437,100
2020/08/12 2,550 2,614 2,518 2,608 187,700
2020/08/11 2,521 2,564 2,503 2,554 120,400
2020/08/07 2,536 2,544 2,477 2,531 139,300
2020/08/06 2,537 2,569 2,513 2,554 165,100
2020/08/05 2,496 2,522 2,434 2,515 147,500
2020/08/04 2,380 2,490 2,351 2,476 217,300
2020/08/03 2,250 2,369 2,243 2,325 214,100
2020/07/31 2,335 2,404 2,236 2,247 386,000
2020/07/30 2,400 2,470 2,359 2,381 258,100
2020/07/29 2,498 2,498 2,389 2,418 328,400
2020/07/28 2,584 2,653 2,518 2,522 291,900
2020/07/27 2,600 2,625 2,545 2,615 169,500
2020/07/22 2,579 2,650 2,540 2,645 198,800
2020/07/21 2,682 2,730 2,560 2,623 336,000
2020/07/20 2,673 2,693 2,572 2,659 169,500
2020/07/17 2,676 2,699 2,540 2,637 408,900
2020/07/16 2,858 2,883 2,647 2,691 414,100
2020/07/15 2,809 2,859 2,776 2,859 131,000
2020/07/14 2,787 2,813 2,743 2,774 162,300
2020/07/13 2,736 2,854 2,736 2,846 206,100
2020/07/10 2,701 2,760 2,696 2,704 195,300
2020/07/09 2,868 2,880 2,702 2,710 323,000
2020/07/08 2,831 2,903 2,817 2,845 162,100
2020/07/07 2,831 2,903 2,794 2,869 209,900
2020/07/06 2,718 2,864 2,710 2,864 215,400
2020/07/03 2,615 2,735 2,582 2,725 264,700
2020/07/02 2,768 2,804 2,610 2,637 440,400
2020/07/01 2,935 2,935 2,783 2,798 242,700
2020/06/30 2,905 2,956 2,774 2,907 336,800
2020/06/29 2,901 2,970 2,828 2,910 269,500
2020/06/26 3,100 3,100 2,959 2,977 250,500
2020/06/25 3,020 3,070 2,958 3,010 250,100
2020/06/24 3,080 3,110 3,020 3,110 183,100
2020/06/23 3,230 3,230 3,060 3,080 243,100
2020/06/22 3,035 3,135 2,977 3,120 179,200
2020/06/19 3,000 3,095 2,963 3,040 223,600
2020/06/18 3,025 3,035 2,950 2,994 187,900
2020/06/17 3,030 3,060 2,974 3,025 291,000
2020/06/16 2,889 2,970 2,870 2,937 368,200
2020/06/15 2,997 3,010 2,723 2,745 587,500
2020/06/12 2,830 3,060 2,800 3,010 475,100
2020/06/11 3,190 3,235 3,060 3,070 292,200
2020/06/10 3,150 3,280 3,130 3,220 212,400
2020/06/09 3,260 3,270 3,135 3,215 205,400
2020/06/08 3,200 3,290 3,150 3,255 305,500
2020/06/05 3,100 3,215 3,065 3,170 268,400
2020/06/04 3,325 3,330 3,110 3,170 336,700
2020/06/03 3,330 3,430 3,230 3,275 477,000
2020/06/02 3,345 3,350 3,230 3,260 387,100
2020/06/01 3,160 3,390 3,140 3,290 578,100
2020/05/29 3,070 3,185 3,050 3,160 301,600
2020/05/28 3,140 3,260 3,060 3,140 374,400
2020/05/27 3,095 3,170 3,020 3,075 567,100
2020/05/26 3,350 3,350 3,170 3,215 639,500
2020/05/25 3,455 3,465 3,260 3,355 540,300
2020/05/22 3,385 3,400 3,290 3,385 398,600
2020/05/21 3,315 3,520 3,285 3,355 778,600
2020/05/20 3,220 3,375 3,200 3,315 587,400
2020/05/19 3,385 3,410 3,120 3,210 943,500
2020/05/18 3,050 3,340 2,980 3,315 1,129,700
2020/05/15 2,850 3,030 2,788 2,930 1,005,000
2020/05/14 2,769 2,814 2,700 2,736 544,100
2020/05/13 2,706 2,793 2,680 2,769 411,400
2020/05/12 2,840 2,852 2,720 2,776 648,900
2020/05/11 2,679 2,827 2,673 2,813 673,100
2020/05/08 2,559 2,639 2,506 2,590 604,800
2020/05/07 2,470 2,525 2,452 2,488 395,900
2020/05/01 2,415 2,487 2,329 2,447 498,200
2020/04/30 2,445 2,661 2,418 2,450 858,900
2020/04/28 2,328 2,388 2,262 2,369 443,400
2020/04/27 2,195 2,289 2,187 2,252 374,500
2020/04/24 2,254 2,321 2,143 2,145 291,600
2020/04/23 2,211 2,327 2,211 2,245 311,200
2020/04/22 2,178 2,195 2,106 2,146 356,900
2020/04/21 2,364 2,392 2,211 2,228 640,500
2020/04/20 2,219 2,446 2,201 2,400 741,000
2020/04/17 2,244 2,282 2,149 2,180 400,400
2020/04/16 2,112 2,165 2,037 2,155 503,700
2020/04/15 2,193 2,335 2,160 2,196 861,000
2020/04/14 2,140 2,280 2,085 2,211 794,200
2020/04/13 2,050 2,148 1,986 2,063 499,900
2020/04/10 2,009 2,016 1,862 2,000 743,200
2020/04/09 1,950 2,175 1,908 2,040 1,561,500
2020/04/08 2,180 2,236 1,832 1,859 1,513,500
2020/04/07 1,930 1,930 1,930 1,930 31,400
2020/04/06 1,435 1,535 1,380 1,530 266,300
2020/04/03 1,506 1,536 1,390 1,424 283,300
2020/04/02 1,474 1,580 1,466 1,516 239,000
2020/04/01 1,550 1,558 1,476 1,514 226,700
2020/03/31 1,653 1,673 1,554 1,561 226,800
2020/03/30 1,593 1,646 1,542 1,644 207,400
2020/03/27 1,660 1,700 1,591 1,633 122,400
2020/03/26 1,653 1,740 1,584 1,609 225,400
2020/03/25 1,801 1,863 1,760 1,781 366,500
2020/03/24 1,580 1,643 1,501 1,628 293,200
2020/03/23 1,350 1,514 1,350 1,470 264,400
2020/03/19 1,630 1,634 1,329 1,346 545,900
2020/03/18 1,650 1,709 1,589 1,593 264,400
2020/03/17 1,541 1,705 1,529 1,647 321,700
2020/03/16 1,690 1,765 1,573 1,589 335,500
2020/03/13 1,673 1,746 1,600 1,675 443,100
2020/03/12 1,999 2,071 1,872 1,880 367,800
2020/03/11 2,164 2,225 2,026 2,040 413,300
2020/03/10 2,029 2,235 1,974 2,183 398,000
2020/03/09 2,281 2,304 2,096 2,122 442,800
2020/03/06 2,551 2,569 2,411 2,447 193,000
2020/03/05 2,669 2,669 2,563 2,598 228,500
2020/03/04 2,472 2,658 2,470 2,605 269,000
2020/03/03 2,653 2,660 2,511 2,516 283,500
2020/03/02 2,400 2,670 2,400 2,543 429,200
2020/02/28 2,431 2,480 2,384 2,397 416,000
2020/02/27 2,639 2,693 2,558 2,580 417,000
2020/02/26 2,755 2,761 2,618 2,672 588,500
2020/02/25 2,705 2,842 2,700 2,800 399,600
2020/02/21 2,825 2,937 2,782 2,905 494,700
2020/02/20 2,912 2,984 2,806 2,820 754,200
2020/02/19 2,785 2,864 2,728 2,790 603,600
2020/02/18 2,937 2,942 2,771 2,784 597,600
2020/02/17 3,120 3,135 2,903 2,936 590,700
2020/02/14 3,460 3,460 3,375 3,400 147,700
2020/02/13 3,380 3,465 3,345 3,465 128,100
2020/02/12 3,375 3,390 3,310 3,365 120,600
2020/02/10 3,490 3,490 3,345 3,365 110,600
2020/02/07 3,430 3,480 3,415 3,475 96,400
2020/02/06 3,410 3,490 3,395 3,425 124,400
2020/02/05 3,475 3,490 3,345 3,410 166,600
2020/02/04 3,330 3,435 3,320 3,410 147,800
2020/02/03 3,185 3,355 3,180 3,335 176,900
2020/01/31 3,315 3,370 3,270 3,290 116,200
2020/01/30 3,385 3,415 3,280 3,325 205,500
2020/01/29 3,285 3,415 3,285 3,345 195,800
2020/01/28 3,175 3,305 3,170 3,285 128,100
2020/01/27 3,215 3,280 3,190 3,240 193,500
2020/01/24 3,420 3,435 3,310 3,340 181,600
2020/01/23 3,505 3,520 3,435 3,435 198,900
2020/01/22 3,605 3,605 3,480 3,505 332,800
2020/01/21 3,655 3,720 3,625 3,630 154,900
2020/01/20 3,775 3,775 3,665 3,670 152,500
2020/01/17 3,765 3,790 3,740 3,775 75,900
2020/01/16 3,865 3,875 3,765 3,775 173,500
2020/01/15 3,920 3,920 3,860 3,885 84,100
2020/01/14 3,840 3,910 3,805 3,900 142,100
2020/01/10 3,830 3,845 3,785 3,795 82,700
2020/01/09 3,790 3,830 3,765 3,830 125,500
2020/01/08 3,785 3,785 3,645 3,695 189,200
2020/01/07 3,800 3,865 3,765 3,805 187,400
2020/01/06 3,925 3,925 3,765 3,765 295,800

このページの先頭へ