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
2022/12/30 1,679 1,695 1,657 1,659 178,000
2022/12/29 1,596 1,649 1,590 1,648 195,700
2022/12/28 1,650 1,652 1,607 1,627 422,300
2022/12/27 1,663 1,695 1,644 1,684 274,200
2022/12/26 1,683 1,687 1,639 1,653 188,500
2022/12/23 1,666 1,694 1,639 1,690 233,700
2022/12/22 1,705 1,705 1,681 1,692 163,500
2022/12/21 1,659 1,712 1,636 1,697 305,900
2022/12/20 1,728 1,734 1,662 1,670 469,100
2022/12/19 1,742 1,749 1,730 1,747 226,800
2022/12/16 1,771 1,782 1,755 1,762 203,400
2022/12/15 1,795 1,799 1,771 1,793 121,300
2022/12/14 1,768 1,810 1,760 1,801 223,500
2022/12/13 1,764 1,784 1,754 1,758 123,700
2022/12/12 1,754 1,774 1,740 1,761 182,800
2022/12/09 1,746 1,777 1,733 1,770 231,600
2022/12/08 1,784 1,784 1,728 1,746 358,200
2022/12/07 1,795 1,804 1,766 1,784 462,200
2022/12/06 1,792 1,808 1,786 1,795 213,400
2022/12/05 1,836 1,838 1,792 1,824 234,700
2022/12/02 1,825 1,849 1,810 1,817 166,700
2022/12/01 1,884 1,890 1,826 1,827 293,100
2022/11/30 1,823 1,853 1,796 1,844 508,200
2022/11/29 1,881 1,881 1,847 1,850 210,900
2022/11/28 1,893 1,913 1,876 1,884 211,100
2022/11/25 1,921 1,921 1,889 1,910 185,300
2022/11/24 1,920 1,945 1,910 1,915 241,200
2022/11/22 1,918 1,934 1,879 1,880 247,500
2022/11/21 1,968 1,968 1,894 1,918 297,400
2022/11/18 1,995 2,003 1,955 1,958 271,900
2022/11/17 1,995 2,024 1,936 1,990 401,000
2022/11/16 1,918 1,977 1,887 1,966 474,800
2022/11/15 1,932 1,956 1,860 1,900 1,016,200
2022/11/14 2,135 2,195 2,116 2,146 596,300
2022/11/11 2,090 2,129 2,068 2,121 459,600
2022/11/10 2,019 2,036 2,008 2,029 160,400
2022/11/09 2,035 2,038 2,004 2,022 113,000
2022/11/08 1,988 2,038 1,974 2,008 247,900
2022/11/07 1,979 1,984 1,954 1,956 125,200
2022/11/04 1,919 1,964 1,906 1,951 147,700
2022/11/02 1,953 1,960 1,933 1,950 115,900
2022/11/01 1,960 1,986 1,939 1,953 148,800
2022/10/31 1,915 1,956 1,909 1,951 179,000
2022/10/28 1,929 1,960 1,904 1,904 225,400
2022/10/27 1,950 1,970 1,933 1,944 158,900
2022/10/26 1,909 1,960 1,906 1,958 225,500
2022/10/25 1,893 1,903 1,881 1,899 111,900
2022/10/24 1,890 1,903 1,872 1,893 135,800
2022/10/21 1,881 1,881 1,840 1,863 99,700
2022/10/20 1,845 1,885 1,832 1,881 115,700
2022/10/19 1,872 1,885 1,848 1,852 153,800
2022/10/18 1,850 1,873 1,829 1,869 193,300
2022/10/17 1,800 1,827 1,782 1,822 226,900
2022/10/14 1,833 1,842 1,815 1,838 205,900
2022/10/13 1,827 1,827 1,796 1,799 145,400
2022/10/12 1,804 1,830 1,795 1,828 136,000
2022/10/11 1,826 1,852 1,813 1,826 205,200
2022/10/07 1,901 1,920 1,857 1,869 313,600
2022/10/06 1,899 1,945 1,892 1,941 280,900
2022/10/05 1,927 1,951 1,893 1,894 172,300
2022/10/04 1,892 1,914 1,870 1,908 210,900
2022/10/03 1,875 1,883 1,772 1,875 362,200
2022/09/30 1,915 1,942 1,869 1,882 382,400
2022/09/29 1,896 1,898 1,841 1,889 208,600
2022/09/28 1,879 1,893 1,802 1,837 386,600
2022/09/27 1,846 1,888 1,838 1,856 163,400
2022/09/26 1,859 1,870 1,837 1,846 231,900
2022/09/22 1,840 1,884 1,823 1,879 230,500
2022/09/21 1,810 1,848 1,792 1,841 354,000
2022/09/20 1,842 1,862 1,815 1,830 237,400
2022/09/16 1,905 1,914 1,812 1,844 733,300
2022/09/15 1,916 1,925 1,885 1,894 267,700
2022/09/14 1,898 1,933 1,888 1,910 322,600
2022/09/13 1,964 1,973 1,943 1,956 227,400
2022/09/12 1,981 1,990 1,937 1,963 278,600
2022/09/09 1,953 1,971 1,948 1,963 250,100
2022/09/08 1,975 1,980 1,927 1,941 322,200
2022/09/07 1,994 1,997 1,917 1,937 434,400
2022/09/06 2,002 2,064 1,999 2,007 261,500
2022/09/05 1,950 2,021 1,939 2,020 152,900
2022/09/02 1,980 1,988 1,934 1,950 227,300
2022/09/01 1,996 2,015 1,992 1,995 192,000
2022/08/31 2,021 2,036 2,002 2,025 121,400
2022/08/30 2,022 2,043 2,012 2,028 160,100
2022/08/29 1,970 2,014 1,962 1,985 323,100
2022/08/26 2,040 2,092 2,032 2,067 259,000
2022/08/25 2,070 2,075 1,990 2,018 229,100
2022/08/24 2,021 2,082 2,021 2,031 159,600
2022/08/23 2,001 2,037 1,987 2,022 235,200
2022/08/22 2,064 2,078 2,040 2,056 234,100
2022/08/19 2,135 2,144 2,093 2,107 200,800
2022/08/18 2,131 2,140 2,092 2,129 259,700
2022/08/17 2,130 2,195 2,085 2,173 368,600
2022/08/16 2,132 2,190 2,070 2,161 572,600
2022/08/15 2,250 2,251 2,101 2,105 1,022,100
2022/08/12 2,310 2,362 2,267 2,333 338,500
2022/08/10 2,275 2,306 2,239 2,297 154,800
2022/08/09 2,280 2,321 2,270 2,301 111,400
2022/08/08 2,333 2,333 2,265 2,290 167,500
2022/08/05 2,380 2,389 2,345 2,352 145,000
2022/08/04 2,346 2,421 2,338 2,384 287,900
2022/08/03 2,313 2,339 2,295 2,303 124,700
2022/08/02 2,274 2,310 2,242 2,266 145,500
2022/08/01 2,247 2,280 2,226 2,269 178,900
2022/07/29 2,309 2,351 2,247 2,269 201,200
2022/07/28 2,328 2,338 2,239 2,271 256,400
2022/07/27 2,251 2,313 2,250 2,285 210,500
2022/07/26 2,200 2,287 2,198 2,271 200,300
2022/07/25 2,187 2,275 2,166 2,235 200,100
2022/07/22 2,217 2,267 2,192 2,237 319,000
2022/07/21 2,121 2,237 2,121 2,211 431,500
2022/07/20 2,001 2,107 2,001 2,089 375,200
2022/07/19 1,941 1,967 1,917 1,965 152,700
2022/07/15 1,940 1,974 1,921 1,941 115,900
2022/07/14 1,907 1,953 1,885 1,948 153,700
2022/07/13 1,876 1,920 1,867 1,911 109,100
2022/07/12 1,899 1,905 1,878 1,890 108,600
2022/07/11 1,955 1,964 1,918 1,919 128,300
2022/07/08 1,914 1,943 1,876 1,911 176,900
2022/07/07 1,920 1,932 1,885 1,900 142,700
2022/07/06 1,909 1,955 1,898 1,935 245,600
2022/07/05 1,898 1,917 1,862 1,869 119,100
2022/07/04 1,850 1,906 1,839 1,869 204,500
2022/07/01 1,845 1,882 1,791 1,818 224,200
2022/06/30 1,912 1,933 1,835 1,849 350,300
2022/06/29 1,902 1,922 1,884 1,912 181,300
2022/06/28 1,939 1,984 1,905 1,945 221,300
2022/06/27 2,010 2,014 1,957 1,974 214,200
2022/06/24 1,959 2,000 1,933 1,987 222,600
2022/06/23 1,891 1,948 1,885 1,924 120,500
2022/06/22 1,958 1,958 1,875 1,895 226,700
2022/06/21 1,929 1,976 1,911 1,954 173,700
2022/06/20 1,940 1,964 1,846 1,889 162,700
2022/06/17 1,923 1,958 1,887 1,915 280,000
2022/06/16 2,064 2,072 1,970 1,979 296,000
2022/06/15 2,035 2,068 1,985 2,014 121,400
2022/06/14 2,017 2,057 1,975 2,050 303,400
2022/06/13 2,139 2,157 2,052 2,071 305,200
2022/06/10 2,267 2,306 2,214 2,237 310,100
2022/06/09 2,211 2,330 2,185 2,309 317,100
2022/06/08 2,125 2,243 2,102 2,210 260,200
2022/06/07 2,149 2,149 2,087 2,098 247,000
2022/06/06 2,103 2,206 2,092 2,188 163,100
2022/06/03 2,185 2,222 2,156 2,175 204,100
2022/06/02 2,141 2,160 2,083 2,118 208,200
2022/06/01 2,204 2,246 2,111 2,141 274,700
2022/05/31 2,197 2,271 2,130 2,187 380,700
2022/05/30 2,060 2,199 2,052 2,198 489,600
2022/05/27 2,050 2,059 1,981 2,018 274,000
2022/05/26 1,940 2,050 1,925 2,000 276,900
2022/05/25 1,991 2,000 1,930 1,940 217,100
2022/05/24 2,050 2,057 2,009 2,010 213,200
2022/05/23 2,123 2,127 2,062 2,098 201,800
2022/05/20 2,068 2,122 2,030 2,121 218,200
2022/05/19 2,000 2,072 1,980 2,023 334,500
2022/05/18 2,059 2,175 2,059 2,086 450,600
2022/05/17 2,075 2,098 1,981 2,011 540,200
2022/05/16 2,013 2,133 1,965 2,125 1,199,300
2022/05/13 1,750 1,759 1,686 1,733 512,900
2022/05/12 1,824 1,824 1,686 1,691 528,200
2022/05/11 1,809 1,874 1,800 1,849 260,500
2022/05/10 1,780 1,842 1,756 1,826 307,500
2022/05/09 1,782 1,838 1,770 1,806 269,300
2022/05/06 1,819 1,819 1,782 1,803 259,500
2022/05/02 1,838 1,856 1,810 1,848 189,400
2022/04/28 1,895 1,911 1,862 1,873 155,300
2022/04/27 1,844 1,899 1,806 1,896 272,500
2022/04/26 1,849 1,916 1,838 1,906 196,500
2022/04/25 1,789 1,838 1,752 1,822 292,900
2022/04/22 1,852 1,852 1,785 1,798 542,100
2022/04/21 1,922 1,960 1,893 1,909 199,100
2022/04/20 2,020 2,031 1,932 1,935 322,400
2022/04/19 2,047 2,065 1,980 1,997 178,600
2022/04/18 2,038 2,057 1,991 2,030 134,800
2022/04/15 2,055 2,089 2,022 2,088 152,500
2022/04/14 2,151 2,175 2,086 2,105 142,100
2022/04/13 2,018 2,137 2,012 2,132 348,600
2022/04/12 1,914 2,000 1,914 1,990 178,200
2022/04/11 2,025 2,028 1,932 1,950 356,800
2022/04/08 2,033 2,109 2,024 2,094 266,300
2022/04/07 2,095 2,096 1,995 1,998 368,700
2022/04/06 2,144 2,188 2,117 2,131 214,800
2022/04/05 2,220 2,222 2,135 2,199 259,100
2022/04/04 2,049 2,156 2,043 2,149 327,000
2022/04/01 2,012 2,024 1,952 2,008 212,000
2022/03/31 2,031 2,059 2,002 2,049 172,900
2022/03/30 2,024 2,076 1,997 2,071 258,100
2022/03/29 1,944 2,003 1,926 1,984 278,900
2022/03/28 1,974 1,982 1,895 1,896 292,900
2022/03/25 2,100 2,125 1,994 2,005 306,200
2022/03/24 2,018 2,092 2,007 2,089 306,000
2022/03/23 1,999 2,070 1,972 2,030 326,300
2022/03/22 2,020 2,020 1,933 1,956 227,200
2022/03/18 1,975 2,030 1,972 1,980 248,300
2022/03/17 1,998 2,026 1,958 1,976 325,900
2022/03/16 1,933 1,968 1,874 1,937 228,700
2022/03/15 1,807 1,896 1,781 1,895 276,300
2022/03/14 1,858 1,909 1,822 1,826 209,400
2022/03/11 1,909 1,924 1,849 1,867 205,800
2022/03/10 1,970 1,977 1,930 1,934 189,300
2022/03/09 1,941 1,941 1,845 1,874 217,400
2022/03/08 1,860 1,964 1,855 1,885 282,200
2022/03/07 1,964 1,977 1,896 1,898 344,800
2022/03/04 2,083 2,110 2,017 2,054 268,600
2022/03/03 2,191 2,224 2,116 2,133 323,200
2022/03/02 2,063 2,149 2,053 2,132 302,700
2022/03/01 2,026 2,149 2,020 2,113 389,400
2022/02/28 1,933 2,011 1,903 2,003 324,900
2022/02/25 1,871 1,974 1,859 1,962 471,500
2022/02/24 1,851 1,870 1,765 1,791 584,100
2022/02/22 1,830 1,948 1,825 1,909 450,400
2022/02/21 1,845 1,924 1,782 1,910 536,500
2022/02/18 1,913 1,955 1,842 1,936 528,200
2022/02/17 2,035 2,049 1,947 1,953 505,100
2022/02/16 2,093 2,146 2,015 2,060 553,600
2022/02/15 2,205 2,217 1,995 2,027 1,146,600
2022/02/14 2,001 2,008 1,934 1,965 332,900
2022/02/10 2,087 2,121 2,041 2,086 231,600
2022/02/09 1,981 2,036 1,974 2,022 283,700
2022/02/08 1,953 2,001 1,931 1,961 276,900
2022/02/07 2,049 2,049 1,945 1,956 306,300
2022/02/04 2,001 2,062 1,966 2,056 234,700
2022/02/03 2,034 2,072 1,995 2,028 334,000
2022/02/02 2,020 2,095 1,990 2,084 287,000
2022/02/01 2,031 2,080 1,960 1,970 362,400
2022/01/31 1,902 1,974 1,897 1,951 303,600
2022/01/28 1,925 1,930 1,835 1,884 326,800
2022/01/27 2,000 2,030 1,875 1,892 487,800
2022/01/26 1,945 2,042 1,920 2,016 396,500
2022/01/25 2,040 2,093 1,925 1,931 590,500
2022/01/24 1,991 2,062 1,990 2,043 528,200
2022/01/21 2,126 2,143 2,027 2,091 626,700
2022/01/20 2,128 2,244 2,128 2,211 495,600
2022/01/19 2,226 2,314 2,125 2,128 447,900
2022/01/18 2,211 2,340 2,185 2,276 336,100
2022/01/17 2,208 2,287 2,190 2,211 316,000
2022/01/14 2,230 2,231 2,125 2,181 525,900
2022/01/13 2,324 2,367 2,305 2,337 254,900
2022/01/12 2,262 2,365 2,260 2,356 353,400
2022/01/11 2,222 2,259 2,171 2,186 376,000
2022/01/07 2,248 2,276 2,176 2,266 451,500
2022/01/06 2,257 2,295 2,195 2,211 630,100
2022/01/05 2,403 2,428 2,312 2,324 448,200
2022/01/04 2,552 2,593 2,426 2,453 332,100

このページの先頭へ