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
2021/12/30 2,603 2,611 2,496 2,512 339,600
2021/12/29 2,644 2,705 2,613 2,636 287,700
2021/12/28 2,617 2,710 2,599 2,688 454,900
2021/12/27 2,663 2,670 2,562 2,574 279,900
2021/12/24 2,731 2,752 2,653 2,678 276,000
2021/12/23 2,771 2,793 2,672 2,694 465,300
2021/12/22 2,609 2,769 2,609 2,769 745,200
2021/12/21 2,461 2,643 2,444 2,598 696,500
2021/12/20 2,456 2,531 2,406 2,411 352,200
2021/12/17 2,493 2,560 2,447 2,480 490,200
2021/12/16 2,584 2,625 2,497 2,547 420,700
2021/12/15 2,408 2,585 2,402 2,487 546,400
2021/12/14 2,473 2,505 2,387 2,432 350,200
2021/12/13 2,600 2,650 2,472 2,492 477,500
2021/12/10 2,481 2,609 2,450 2,578 445,300
2021/12/09 2,520 2,636 2,491 2,550 583,600
2021/12/08 2,405 2,591 2,405 2,554 846,300
2021/12/07 2,332 2,395 2,296 2,355 533,100
2021/12/06 2,400 2,420 2,237 2,282 655,800
2021/12/03 2,273 2,480 2,273 2,471 754,600
2021/12/02 2,310 2,371 2,223 2,266 505,600
2021/12/01 2,375 2,400 2,169 2,322 758,900
2021/11/30 2,500 2,521 2,328 2,328 621,000
2021/11/29 2,415 2,650 2,411 2,514 689,900
2021/11/26 2,553 2,603 2,460 2,511 589,300
2021/11/25 2,781 2,820 2,574 2,581 872,400
2021/11/24 2,713 2,840 2,691 2,821 874,500
2021/11/22 2,675 2,800 2,631 2,743 816,500
2021/11/19 2,533 2,710 2,530 2,682 1,185,100
2021/11/18 2,493 2,557 2,453 2,509 595,700
2021/11/17 2,445 2,540 2,414 2,498 998,300
2021/11/16 2,310 2,449 2,183 2,422 1,522,200
2021/11/15 2,179 2,179 2,100 2,179 896,400
2021/11/12 1,730 1,790 1,729 1,779 195,700
2021/11/11 1,750 1,750 1,728 1,739 139,500
2021/11/10 1,766 1,794 1,756 1,765 127,500
2021/11/09 1,819 1,842 1,783 1,792 125,100
2021/11/08 1,878 1,882 1,819 1,819 147,000
2021/11/05 1,853 1,858 1,826 1,855 103,900
2021/11/04 1,898 1,898 1,828 1,853 132,900
2021/11/02 1,886 1,899 1,869 1,884 140,500
2021/11/01 1,840 1,866 1,832 1,858 177,700
2021/10/29 1,799 1,818 1,771 1,779 107,900
2021/10/28 1,745 1,803 1,743 1,799 89,100
2021/10/27 1,789 1,801 1,746 1,762 105,600
2021/10/26 1,773 1,795 1,758 1,789 113,700
2021/10/25 1,764 1,768 1,736 1,743 191,300
2021/10/22 1,811 1,826 1,792 1,800 68,100
2021/10/21 1,860 1,863 1,808 1,808 159,500
2021/10/20 1,921 1,932 1,878 1,878 120,700
2021/10/19 1,877 1,920 1,874 1,912 98,600
2021/10/18 1,950 1,952 1,876 1,886 153,000
2021/10/15 1,881 1,924 1,867 1,924 108,700
2021/10/14 1,853 1,898 1,851 1,880 132,700
2021/10/13 1,883 1,892 1,840 1,851 116,300
2021/10/12 1,915 1,922 1,871 1,877 203,900
2021/10/11 1,941 1,956 1,888 1,936 215,100
2021/10/08 1,912 1,933 1,889 1,912 264,700
2021/10/07 1,815 1,890 1,793 1,888 259,100
2021/10/06 1,798 1,837 1,760 1,767 323,200
2021/10/05 1,772 1,796 1,727 1,765 437,100
2021/10/04 1,900 1,904 1,813 1,824 245,000
2021/10/01 1,909 1,940 1,873 1,879 280,100
2021/09/30 1,965 1,983 1,912 1,917 204,300
2021/09/29 1,940 1,960 1,922 1,955 276,500
2021/09/28 2,036 2,043 1,970 1,983 225,700
2021/09/27 2,089 2,110 2,041 2,058 252,300
2021/09/24 2,064 2,094 2,043 2,080 233,100
2021/09/22 2,055 2,118 2,005 2,014 374,000
2021/09/21 2,062 2,108 2,042 2,085 427,700
2021/09/17 2,011 2,211 2,011 2,162 984,900
2021/09/16 2,100 2,119 2,011 2,035 584,900
2021/09/15 2,028 2,112 2,025 2,103 556,900
2021/09/14 2,010 2,050 2,001 2,030 512,000
2021/09/13 1,940 2,009 1,940 1,997 574,800
2021/09/10 1,900 1,916 1,880 1,916 193,500
2021/09/09 1,900 1,924 1,871 1,881 163,400
2021/09/08 1,898 1,939 1,879 1,910 197,100
2021/09/07 1,899 1,948 1,889 1,908 273,500
2021/09/06 1,864 1,880 1,830 1,875 182,500
2021/09/03 1,836 1,873 1,826 1,846 264,400
2021/09/02 1,915 1,915 1,841 1,848 314,000
2021/09/01 1,881 1,928 1,844 1,903 369,100
2021/08/31 1,826 1,883 1,825 1,874 238,100
2021/08/30 1,750 1,851 1,750 1,824 314,400
2021/08/27 1,715 1,732 1,698 1,732 197,600
2021/08/26 1,730 1,734 1,705 1,728 129,400
2021/08/25 1,732 1,737 1,705 1,721 196,300
2021/08/24 1,730 1,759 1,718 1,732 248,200
2021/08/23 1,708 1,734 1,705 1,724 343,700
2021/08/20 1,684 1,727 1,661 1,676 320,500
2021/08/19 1,699 1,735 1,682 1,689 390,200
2021/08/18 1,654 1,734 1,638 1,730 578,900
2021/08/17 1,729 1,736 1,659 1,670 569,500
2021/08/16 1,642 1,822 1,632 1,729 1,000,200
2021/08/13 1,925 1,951 1,903 1,922 189,800
2021/08/12 1,979 1,979 1,929 1,933 204,300
2021/08/11 1,973 2,004 1,965 1,993 272,700
2021/08/10 1,892 1,956 1,874 1,956 240,300
2021/08/06 1,851 1,887 1,827 1,876 424,300
2021/08/05 1,905 1,916 1,851 1,866 325,300
2021/08/04 1,964 1,977 1,915 1,923 222,300
2021/08/03 1,991 2,001 1,951 1,977 236,600
2021/08/02 1,986 2,011 1,941 2,005 172,200
2021/07/30 2,025 2,033 1,986 1,996 285,600
2021/07/29 2,019 2,090 2,019 2,045 308,100
2021/07/28 2,050 2,068 2,012 2,029 255,200
2021/07/27 2,146 2,157 2,070 2,083 334,600
2021/07/26 2,205 2,210 2,123 2,139 190,200
2021/07/21 2,211 2,226 2,174 2,187 147,200
2021/07/20 2,179 2,218 2,163 2,193 204,500
2021/07/19 2,218 2,221 2,165 2,192 222,400
2021/07/16 2,234 2,260 2,218 2,225 165,100
2021/07/15 2,274 2,285 2,246 2,268 143,200
2021/07/14 2,262 2,304 2,256 2,269 116,800
2021/07/13 2,280 2,299 2,250 2,257 151,500
2021/07/12 2,300 2,305 2,264 2,276 118,500
2021/07/09 2,215 2,285 2,215 2,278 237,200
2021/07/08 2,313 2,322 2,261 2,265 217,000
2021/07/07 2,360 2,370 2,320 2,327 232,200
2021/07/06 2,401 2,421 2,382 2,387 139,400
2021/07/05 2,459 2,459 2,396 2,405 157,200
2021/07/02 2,413 2,459 2,404 2,448 134,600
2021/07/01 2,462 2,481 2,415 2,417 271,500
2021/06/30 2,540 2,554 2,458 2,490 598,000
2021/06/29 2,583 2,599 2,533 2,541 183,800
2021/06/28 2,584 2,595 2,553 2,574 136,800
2021/06/25 2,590 2,622 2,578 2,596 144,600
2021/06/24 2,651 2,659 2,576 2,576 216,800
2021/06/23 2,634 2,647 2,601 2,637 104,200
2021/06/22 2,590 2,646 2,569 2,624 152,800
2021/06/21 2,645 2,654 2,530 2,533 285,700
2021/06/18 2,677 2,740 2,662 2,695 348,500
2021/06/17 2,620 2,654 2,592 2,640 168,700
2021/06/16 2,651 2,663 2,610 2,653 124,600
2021/06/15 2,650 2,668 2,610 2,663 213,900
2021/06/14 2,614 2,640 2,587 2,638 181,600
2021/06/11 2,639 2,648 2,566 2,576 203,400
2021/06/10 2,557 2,605 2,536 2,593 136,100
2021/06/09 2,534 2,565 2,515 2,537 113,300
2021/06/08 2,540 2,540 2,490 2,512 91,800
2021/06/07 2,529 2,536 2,479 2,524 110,000
2021/06/04 2,539 2,562 2,497 2,512 102,600
2021/06/03 2,536 2,576 2,520 2,565 147,300
2021/06/02 2,519 2,567 2,492 2,546 147,300
2021/06/01 2,485 2,530 2,459 2,519 207,700
2021/05/31 2,489 2,512 2,450 2,456 201,700
2021/05/28 2,564 2,584 2,481 2,491 280,800
2021/05/27 2,610 2,610 2,538 2,564 193,700
2021/05/26 2,573 2,623 2,571 2,607 149,700
2021/05/25 2,565 2,594 2,532 2,569 126,000
2021/05/24 2,625 2,636 2,552 2,560 188,600
2021/05/21 2,651 2,677 2,630 2,651 169,700
2021/05/20 2,600 2,668 2,579 2,629 232,500
2021/05/19 2,500 2,615 2,491 2,615 247,400
2021/05/18 2,505 2,581 2,483 2,509 225,700
2021/05/17 2,453 2,550 2,447 2,511 463,500
2021/05/14 2,628 2,628 2,345 2,403 724,900
2021/05/13 2,543 2,620 2,490 2,551 303,900
2021/05/12 2,702 2,710 2,543 2,573 396,800
2021/05/11 2,835 2,836 2,716 2,716 275,500
2021/05/10 2,805 2,846 2,800 2,819 127,600
2021/05/07 2,782 2,814 2,778 2,804 143,700
2021/05/06 2,830 2,859 2,775 2,800 216,200
2021/04/30 2,800 2,830 2,775 2,780 186,500
2021/04/28 2,832 2,849 2,795 2,800 184,400
2021/04/27 2,879 2,922 2,846 2,856 147,000
2021/04/26 2,816 2,888 2,812 2,879 148,000
2021/04/23 2,815 2,888 2,784 2,811 171,500
2021/04/22 2,799 2,868 2,785 2,865 247,700
2021/04/21 2,883 2,897 2,748 2,752 481,900
2021/04/20 2,920 2,931 2,871 2,923 261,200
2021/04/19 2,960 2,965 2,922 2,952 177,500
2021/04/16 2,950 2,992 2,919 2,965 189,800
2021/04/15 2,929 2,955 2,892 2,950 226,900
2021/04/14 2,908 2,962 2,883 2,951 230,000
2021/04/13 2,862 2,965 2,837 2,925 558,500
2021/04/12 3,125 3,150 2,907 2,907 890,400
2021/04/09 3,190 3,195 3,085 3,115 321,000
2021/04/08 3,110 3,200 3,105 3,145 226,400
2021/04/07 3,080 3,140 3,060 3,115 201,400
2021/04/06 3,150 3,200 3,040 3,050 259,600
2021/04/05 3,085 3,120 3,010 3,115 241,700
2021/04/02 3,105 3,110 3,025 3,055 217,800
2021/04/01 3,055 3,110 2,996 3,070 329,500
2021/03/31 2,969 3,040 2,941 2,993 211,000
2021/03/30 3,030 3,115 2,939 2,963 372,100
2021/03/29 3,150 3,160 2,977 3,005 329,300
2021/03/26 3,080 3,140 3,055 3,105 206,300
2021/03/25 2,969 3,065 2,919 3,045 357,300
2021/03/24 3,030 3,125 3,025 3,025 308,700
2021/03/23 3,240 3,270 3,100 3,100 283,600
2021/03/22 3,235 3,305 3,185 3,230 194,200
2021/03/19 3,210 3,275 3,155 3,235 499,700
2021/03/18 3,340 3,420 3,255 3,300 545,500
2021/03/17 3,180 3,295 3,170 3,280 389,200
2021/03/16 3,050 3,265 3,040 3,235 431,100
2021/03/15 3,080 3,155 3,035 3,050 299,700
2021/03/12 3,035 3,120 3,005 3,070 440,200
2021/03/11 2,956 2,985 2,877 2,984 301,700
2021/03/10 3,070 3,085 2,945 2,976 492,100
2021/03/09 2,868 2,994 2,832 2,970 452,400
2021/03/08 3,085 3,090 2,870 2,870 674,300
2021/03/05 3,105 3,120 2,910 3,035 727,700
2021/03/04 3,100 3,210 3,055 3,175 540,100
2021/03/03 3,285 3,315 3,140 3,195 528,800
2021/03/02 3,505 3,545 3,250 3,330 621,800
2021/03/01 3,560 3,590 3,365 3,450 486,500
2021/02/26 3,530 3,630 3,465 3,545 433,900
2021/02/25 3,780 3,800 3,640 3,655 290,300
2021/02/24 3,830 3,865 3,690 3,710 424,400
2021/02/22 3,835 3,940 3,775 3,855 436,600
2021/02/19 3,785 3,815 3,605 3,725 582,200
2021/02/18 3,950 3,975 3,680 3,850 762,900
2021/02/17 3,835 4,020 3,805 3,995 512,500
2021/02/16 4,070 4,075 3,830 3,905 737,000
2021/02/15 3,925 4,125 3,820 3,985 1,258,200
2021/02/12 3,500 4,010 3,495 3,930 2,335,400
2021/02/10 3,305 3,340 3,260 3,330 327,400
2021/02/09 3,300 3,425 3,230 3,305 815,700
2021/02/08 3,250 3,295 3,170 3,290 349,600
2021/02/05 3,260 3,315 3,220 3,250 303,400
2021/02/04 3,290 3,305 3,180 3,220 411,700
2021/02/03 3,140 3,335 3,130 3,290 546,200
2021/02/02 3,135 3,170 3,070 3,120 257,300
2021/02/01 3,000 3,130 2,963 3,115 334,800
2021/01/29 3,080 3,170 2,998 3,045 417,100
2021/01/28 3,005 3,165 2,985 3,095 433,500
2021/01/27 3,220 3,230 3,040 3,130 584,400
2021/01/26 3,310 3,325 3,180 3,275 539,000
2021/01/25 3,340 3,345 3,220 3,315 538,400
2021/01/22 3,200 3,365 3,145 3,210 1,415,900
2021/01/21 3,155 3,180 3,030 3,145 873,400
2021/01/20 2,934 3,190 2,925 3,165 1,447,300
2021/01/19 2,724 2,884 2,724 2,884 783,300
2021/01/18 2,633 2,718 2,605 2,712 454,300
2021/01/15 2,553 2,670 2,550 2,635 444,300
2021/01/14 2,680 2,693 2,556 2,570 437,200
2021/01/13 2,628 2,675 2,607 2,666 318,200
2021/01/12 2,645 2,750 2,600 2,628 527,700
2021/01/08 2,520 2,605 2,494 2,595 440,200
2021/01/07 2,544 2,580 2,461 2,475 550,500
2021/01/06 2,688 2,737 2,531 2,542 758,700
2021/01/05 2,773 2,773 2,629 2,684 817,800
2021/01/04 2,649 2,788 2,581 2,779 1,182,600

このページの先頭へ