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
2023/12/29 3,360 3,405 3,335 3,375 147,500
2023/12/28 3,420 3,420 3,360 3,390 187,700
2023/12/27 3,480 3,480 3,385 3,405 324,900
2023/12/26 3,285 3,445 3,285 3,440 354,000
2023/12/25 3,360 3,370 3,230 3,275 235,100
2023/12/22 3,430 3,450 3,325 3,325 297,200
2023/12/21 3,385 3,465 3,360 3,425 277,200
2023/12/20 3,455 3,520 3,410 3,420 585,900
2023/12/19 3,325 3,445 3,325 3,440 408,800
2023/12/18 3,300 3,400 3,280 3,345 556,400
2023/12/15 3,300 3,320 3,225 3,230 548,500
2023/12/14 3,235 3,350 3,195 3,285 1,025,700
2023/12/13 2,987 3,105 2,987 3,095 322,900
2023/12/12 3,170 3,170 2,957 2,975 564,500
2023/12/11 3,160 3,195 3,120 3,160 258,600
2023/12/08 3,075 3,160 3,070 3,090 203,900
2023/12/07 3,145 3,175 3,095 3,120 284,000
2023/12/06 3,090 3,185 3,080 3,155 334,500
2023/12/05 3,120 3,135 3,045 3,045 368,000
2023/12/04 3,110 3,195 3,065 3,190 332,400
2023/12/01 3,175 3,190 3,080 3,090 362,600
2023/11/30 3,105 3,150 3,045 3,135 483,500
2023/11/29 2,962 3,145 2,945 3,120 586,900
2023/11/28 2,916 2,959 2,890 2,951 258,800
2023/11/27 3,035 3,050 2,913 2,924 358,500
2023/11/24 2,999 3,040 2,982 3,035 392,900
2023/11/22 3,005 3,050 2,967 2,970 376,900
2023/11/21 3,130 3,135 3,025 3,075 525,200
2023/11/20 2,910 3,045 2,890 3,000 643,200
2023/11/17 2,799 2,915 2,795 2,903 504,800
2023/11/16 2,863 2,886 2,784 2,784 375,700
2023/11/15 2,923 3,040 2,873 2,890 1,030,600
2023/11/14 2,740 2,905 2,712 2,773 1,324,200
2023/11/13 2,627 2,634 2,508 2,537 506,500
2023/11/10 2,659 2,691 2,603 2,634 234,800
2023/11/09 2,700 2,704 2,636 2,687 230,400
2023/11/08 2,675 2,736 2,631 2,673 349,000
2023/11/07 2,603 2,648 2,535 2,635 350,100
2023/11/06 2,588 2,707 2,548 2,634 522,700
2023/11/02 2,497 2,527 2,457 2,518 340,100
2023/11/01 2,557 2,557 2,423 2,462 414,400
2023/10/31 2,550 2,556 2,484 2,540 234,000
2023/10/30 2,565 2,632 2,551 2,562 173,200
2023/10/27 2,542 2,617 2,542 2,615 237,600
2023/10/26 2,595 2,644 2,520 2,531 359,700
2023/10/25 2,741 2,741 2,651 2,655 294,500
2023/10/24 2,585 2,669 2,501 2,667 352,800
2023/10/23 2,550 2,632 2,550 2,562 272,000
2023/10/20 2,510 2,604 2,493 2,575 252,000
2023/10/19 2,575 2,596 2,536 2,560 249,300
2023/10/18 2,591 2,665 2,544 2,665 238,500
2023/10/17 2,516 2,593 2,516 2,584 334,500
2023/10/16 2,509 2,550 2,473 2,474 301,300
2023/10/13 2,562 2,605 2,544 2,547 253,700
2023/10/12 2,530 2,569 2,493 2,568 283,000
2023/10/11 2,561 2,568 2,515 2,544 213,000
2023/10/10 2,520 2,560 2,480 2,555 363,200
2023/10/06 2,579 2,579 2,526 2,543 467,600
2023/10/05 2,401 2,510 2,369 2,510 625,500
2023/10/04 2,510 2,516 2,286 2,345 1,329,900
2023/10/03 2,645 2,682 2,605 2,616 359,100
2023/10/02 2,750 2,778 2,626 2,630 380,800
2023/09/29 2,738 2,815 2,705 2,720 287,400
2023/09/28 2,747 2,747 2,657 2,712 302,400
2023/09/27 2,674 2,764 2,666 2,722 250,200
2023/09/26 2,785 2,822 2,682 2,688 1,176,400
2023/09/25 2,690 2,788 2,659 2,784 362,200
2023/09/22 2,599 2,661 2,561 2,644 340,400
2023/09/21 2,660 2,663 2,558 2,616 550,700
2023/09/20 2,770 2,813 2,707 2,710 319,900
2023/09/19 2,837 2,837 2,755 2,812 623,500
2023/09/15 2,740 2,951 2,726 2,916 1,341,600
2023/09/14 2,721 2,778 2,682 2,691 283,200
2023/09/13 2,785 2,808 2,679 2,682 477,900
2023/09/12 2,725 2,816 2,694 2,816 582,500
2023/09/11 2,608 2,725 2,600 2,698 434,700
2023/09/08 2,587 2,645 2,571 2,608 228,500
2023/09/07 2,617 2,675 2,606 2,614 322,200
2023/09/06 2,650 2,652 2,586 2,612 270,400
2023/09/05 2,483 2,580 2,476 2,578 284,600
2023/09/04 2,456 2,526 2,452 2,505 312,500
2023/09/01 2,491 2,491 2,424 2,444 398,800
2023/08/31 2,500 2,515 2,480 2,515 225,300
2023/08/30 2,595 2,595 2,504 2,521 286,300
2023/08/29 2,550 2,593 2,540 2,545 325,100
2023/08/28 2,629 2,636 2,542 2,550 319,800
2023/08/25 2,561 2,615 2,533 2,585 501,600
2023/08/24 2,631 2,708 2,550 2,551 823,800
2023/08/23 2,499 2,512 2,461 2,497 247,700
2023/08/22 2,568 2,568 2,485 2,491 403,300
2023/08/21 2,474 2,548 2,464 2,518 333,400
2023/08/18 2,418 2,470 2,386 2,465 496,300
2023/08/17 2,468 2,487 2,397 2,430 639,800
2023/08/16 2,584 2,645 2,441 2,471 1,032,100
2023/08/15 2,600 2,654 2,470 2,584 1,603,200
2023/08/14 2,774 2,815 2,707 2,725 469,500
2023/08/10 2,761 2,775 2,715 2,739 479,700
2023/08/09 2,727 2,808 2,726 2,796 444,700
2023/08/08 2,860 2,860 2,739 2,739 610,700
2023/08/07 2,870 2,879 2,801 2,879 424,900
2023/08/04 2,871 2,938 2,863 2,901 310,100
2023/08/03 2,853 2,945 2,852 2,882 464,200
2023/08/02 2,935 2,987 2,893 2,902 443,400
2023/08/01 2,998 3,030 2,947 2,980 369,800
2023/07/31 2,938 2,996 2,902 2,989 555,200
2023/07/28 2,850 2,926 2,828 2,900 580,500
2023/07/27 2,934 2,953 2,900 2,900 384,700
2023/07/26 2,940 2,989 2,925 2,970 455,000
2023/07/25 2,998 3,010 2,919 2,954 520,800
2023/07/24 2,983 3,030 2,938 3,025 462,200
2023/07/21 2,926 2,990 2,872 2,961 923,300
2023/07/20 3,135 3,135 3,010 3,010 769,200
2023/07/19 3,125 3,180 3,100 3,180 510,900
2023/07/18 3,080 3,120 3,040 3,085 518,600
2023/07/14 3,165 3,175 3,015 3,015 708,600
2023/07/13 3,070 3,175 3,040 3,155 421,300
2023/07/12 3,165 3,165 3,035 3,055 548,300
2023/07/11 3,145 3,260 3,125 3,180 752,000
2023/07/10 3,100 3,190 3,065 3,110 746,800
2023/07/07 2,906 3,060 2,891 3,035 736,300
2023/07/06 3,020 3,140 2,952 2,966 978,200
2023/07/05 3,130 3,160 3,070 3,140 509,900
2023/07/04 3,155 3,185 3,040 3,165 629,400
2023/07/03 3,115 3,255 3,090 3,165 859,700
2023/06/30 2,995 3,140 2,954 3,085 692,900
2023/06/29 3,075 3,175 3,000 3,045 838,100
2023/06/28 3,000 3,130 2,946 3,040 1,090,700
2023/06/27 2,968 3,005 2,788 2,912 1,900,800
2023/06/26 3,100 3,200 2,953 3,025 1,567,900
2023/06/23 3,475 3,485 3,130 3,235 1,677,900
2023/06/22 3,345 3,545 3,330 3,410 1,677,200
2023/06/21 3,330 3,425 3,275 3,315 912,200
2023/06/20 3,245 3,335 3,165 3,330 797,800
2023/06/19 3,230 3,365 3,205 3,250 1,528,800
2023/06/16 3,125 3,275 3,090 3,250 1,277,300
2023/06/15 3,090 3,125 3,010 3,085 784,800
2023/06/14 3,295 3,300 3,060 3,090 1,253,700
2023/06/13 3,090 3,290 3,085 3,165 2,187,700
2023/06/12 2,835 3,075 2,828 3,040 2,054,200
2023/06/09 2,765 2,785 2,682 2,758 1,152,800
2023/06/08 2,901 2,902 2,675 2,725 2,431,000
2023/06/07 2,925 3,040 2,823 2,987 2,165,100
2023/06/06 2,830 2,980 2,820 2,921 1,807,700
2023/06/05 2,718 2,842 2,670 2,828 1,410,400
2023/06/02 2,630 2,739 2,626 2,696 1,220,000
2023/06/01 2,634 2,667 2,578 2,617 1,022,900
2023/05/31 2,764 2,780 2,570 2,712 1,732,200
2023/05/30 2,715 2,800 2,466 2,758 3,387,300
2023/05/29 2,758 2,873 2,715 2,807 1,691,500
2023/05/26 2,658 2,790 2,622 2,708 2,195,900
2023/05/25 2,327 2,638 2,295 2,608 1,846,700
2023/05/24 2,260 2,370 2,213 2,294 554,600
2023/05/23 2,203 2,296 2,200 2,253 684,500
2023/05/22 2,080 2,196 2,078 2,181 706,700
2023/05/19 1,959 2,064 1,946 2,064 440,100
2023/05/18 1,975 1,993 1,927 1,930 153,000
2023/05/17 1,984 1,984 1,935 1,956 184,300
2023/05/16 1,977 2,023 1,942 1,992 285,000
2023/05/15 2,050 2,077 1,920 1,988 464,100
2023/05/12 2,006 2,024 1,981 1,990 266,500
2023/05/11 1,960 2,015 1,959 1,997 275,900
2023/05/10 1,959 1,979 1,919 1,928 223,200
2023/05/09 1,947 1,968 1,923 1,930 222,500
2023/05/08 1,922 1,965 1,910 1,923 311,900
2023/05/02 1,876 1,892 1,830 1,888 220,200
2023/05/01 1,907 1,925 1,874 1,895 128,800
2023/04/28 1,905 1,905 1,859 1,883 206,200
2023/04/27 1,883 1,912 1,870 1,878 123,200
2023/04/26 1,905 1,914 1,849 1,883 281,800
2023/04/25 1,940 1,988 1,923 1,934 151,900
2023/04/24 1,970 1,989 1,945 1,951 198,000
2023/04/21 2,047 2,050 1,960 1,981 313,400
2023/04/20 2,020 2,093 2,013 2,057 352,900
2023/04/19 2,043 2,053 2,010 2,020 240,300
2023/04/18 1,995 2,057 1,990 2,044 351,400
2023/04/17 2,000 2,050 1,982 1,995 319,800
2023/04/14 1,971 2,016 1,961 1,991 468,700
2023/04/13 1,870 1,956 1,859 1,950 515,600
2023/04/12 1,810 1,868 1,791 1,862 307,400
2023/04/11 1,762 1,814 1,761 1,801 323,900
2023/04/10 1,737 1,754 1,716 1,727 160,200
2023/04/07 1,743 1,753 1,716 1,749 179,400
2023/04/06 1,748 1,767 1,729 1,735 247,100
2023/04/05 1,798 1,798 1,753 1,753 345,900
2023/04/04 1,861 1,865 1,810 1,817 339,200
2023/04/03 1,825 1,859 1,815 1,823 295,800
2023/03/31 1,832 1,865 1,804 1,806 228,300
2023/03/30 1,881 1,899 1,791 1,806 912,100
2023/03/29 1,827 1,879 1,818 1,879 332,600
2023/03/28 1,897 1,899 1,820 1,826 350,100
2023/03/27 1,903 1,933 1,872 1,891 468,100
2023/03/24 1,878 1,894 1,825 1,855 324,200
2023/03/23 1,807 1,887 1,773 1,877 258,100
2023/03/22 1,804 1,838 1,798 1,825 213,200
2023/03/20 1,862 1,874 1,765 1,772 351,900
2023/03/17 1,855 1,920 1,770 1,825 973,300
2023/03/16 1,805 1,856 1,757 1,847 400,800
2023/03/15 1,899 1,899 1,833 1,845 268,100
2023/03/14 1,885 1,891 1,845 1,859 303,600
2023/03/13 1,936 1,959 1,883 1,905 351,300
2023/03/10 2,032 2,038 1,983 1,987 264,600
2023/03/09 2,022 2,055 2,011 2,048 148,600
2023/03/08 2,029 2,046 2,005 2,025 172,100
2023/03/07 2,053 2,066 2,022 2,049 164,700
2023/03/06 2,072 2,099 2,049 2,053 117,800
2023/03/03 2,076 2,125 2,056 2,072 267,500
2023/03/02 2,064 2,080 2,041 2,075 148,000
2023/03/01 2,069 2,086 2,037 2,071 217,700
2023/02/28 1,981 2,066 1,963 2,064 317,600
2023/02/27 1,941 2,009 1,935 1,961 145,000
2023/02/24 2,018 2,070 1,976 1,978 305,100
2023/02/22 1,850 1,989 1,823 1,978 576,400
2023/02/21 1,898 1,914 1,860 1,876 295,800
2023/02/20 1,898 1,945 1,884 1,923 247,300
2023/02/17 1,927 1,970 1,895 1,905 313,300
2023/02/16 1,905 1,950 1,890 1,935 341,400
2023/02/15 1,870 1,902 1,841 1,895 256,000
2023/02/14 1,850 1,955 1,843 1,870 677,600
2023/02/13 1,792 1,793 1,738 1,752 263,800
2023/02/10 1,820 1,831 1,793 1,811 193,900
2023/02/09 1,819 1,891 1,819 1,838 313,600
2023/02/08 1,835 1,838 1,793 1,818 133,400
2023/02/07 1,783 1,815 1,783 1,812 83,200
2023/02/06 1,846 1,846 1,793 1,800 144,500
2023/02/03 1,830 1,867 1,830 1,844 110,900
2023/02/02 1,862 1,871 1,829 1,830 159,500
2023/02/01 1,841 1,868 1,837 1,837 207,900
2023/01/31 1,814 1,827 1,788 1,801 129,700
2023/01/30 1,800 1,845 1,800 1,825 237,500
2023/01/27 1,814 1,814 1,772 1,780 90,200
2023/01/26 1,802 1,823 1,782 1,785 155,300
2023/01/25 1,777 1,824 1,770 1,802 268,100
2023/01/24 1,717 1,785 1,715 1,779 345,500
2023/01/23 1,685 1,704 1,682 1,689 104,600
2023/01/20 1,670 1,682 1,640 1,654 70,200
2023/01/19 1,632 1,690 1,630 1,660 202,500
2023/01/18 1,593 1,660 1,593 1,640 140,100
2023/01/17 1,601 1,619 1,576 1,583 251,900
2023/01/16 1,633 1,662 1,601 1,601 224,600
2023/01/13 1,658 1,672 1,639 1,652 114,900
2023/01/12 1,697 1,708 1,661 1,677 98,900
2023/01/11 1,669 1,694 1,668 1,687 140,800
2023/01/10 1,670 1,672 1,624 1,636 172,000
2023/01/06 1,619 1,644 1,610 1,642 106,200
2023/01/05 1,642 1,666 1,627 1,638 108,200
2023/01/04 1,659 1,678 1,631 1,631 113,100

このページの先頭へ