3993東証S貸借
業種 情報・通信業
ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,850 (24/02/28) | 2,286 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,850 (24/02/28) | 3,235 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,745 | 3,795 | 3,690 | 3,740 | -20 | -0.5 | 263,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,660 | 3,775 | 3,620 | 3,760 | +35 | +0.9 | 356,000 |
| 5/30 | 3,705 | 3,800 | 3,680 | 3,725 | -120 | -3.1 | 484,300 |
| 5/29 | 3,860 | 3,880 | 3,805 | 3,845 | -60 | -1.5 | 317,600 |
| 5/28 | 3,940 | 4,005 | 3,880 | 3,905 | -5 | -0.1 | 267,100 |
| 5/27 | 3,930 | 3,950 | 3,835 | 3,910 | -20 | -0.5 | 404,600 |
| 5/24 | 4,020 | 4,055 | 3,905 | 3,930 | -155 | -3.8 | 486,400 |
| 5/23 | 4,380 | 4,380 | 4,075 | 4,085 | -220 | -5.1 | 482,600 |
| 5/22 | 4,350 | 4,380 | 4,270 | 4,305 | -115 | -2.6 | 280,800 |
| 5/21 | 4,350 | 4,500 | 4,340 | 4,420 | +165 | +3.9 | 439,700 |
| 5/20 | 4,190 | 4,295 | 4,150 | 4,255 | -5 | -0.1 | 320,700 |
| 5/17 | 4,410 | 4,415 | 4,225 | 4,260 | -215 | -4.8 | 537,900 |
| 5/16 | 4,675 | 4,720 | 4,415 | 4,475 | -25 | -0.6 | 564,300 |
| 5/15 | 4,800 | 4,875 | 4,495 | 4,500 | -520 | -10.4 | 1,646,500 |
| 5/14 | 5,020 | 5,020 | 5,020 | 5,020 | +700 | +16.2 | 163,600 |
| 5/13 | 4,335 | 4,390 | 4,270 | 4,320 | +80 | +1.9 | 558,600 |
| 5/10 | 4,300 | 4,335 | 4,200 | 4,240 | -45 | -1.1 | 186,000 |
| 5/9 | 4,350 | 4,365 | 4,250 | 4,285 | -65 | -1.5 | 269,800 |
| 5/8 | 4,410 | 4,435 | 4,325 | 4,350 | -105 | -2.4 | 258,300 |
| 5/7 | 4,490 | 4,590 | 4,420 | 4,455 | +55 | +1.3 | 369,500 |
| 5/2 | 4,365 | 4,510 | 4,360 | 4,400 | +35 | +0.8 | 209,600 |
| 5/1 | 4,370 | 4,455 | 4,345 | 4,365 | -45 | -1.0 | 219,800 |
| 4/30 | 4,505 | 4,525 | 4,390 | 4,410 | -25 | -0.6 | 260,800 |
| 4/26 | 4,420 | 4,480 | 4,375 | 4,435 | +10 | +0.2 | 317,200 |
| 4/25 | 4,540 | 4,560 | 4,410 | 4,425 | -150 | -3.3 | 332,500 |
| 4/24 | 4,645 | 4,740 | 4,570 | 4,575 | 0 | 0.0 | 252,600 |
| 4/23 | 4,690 | 4,695 | 4,540 | 4,575 | 0 | 0.0 | 273,400 |
| 4/22 | 4,625 | 4,710 | 4,490 | 4,575 | -150 | -3.2 | 480,100 |
| 4/19 | 4,725 | 4,815 | 4,635 | 4,725 | -85 | -1.8 | 528,900 |
| 4/18 | 4,520 | 4,850 | 4,520 | 4,810 | +230 | +5.0 | 535,200 |
| 4/17 | 4,630 | 4,735 | 4,450 | 4,580 | -40 | -0.9 | 586,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて