!決算発表予定日 2024/05/13
3993東証S貸借
業種 情報・通信業
PKSHA Technology 株価時系列データ
PTS
4,585
円
取引時間外
(22:59)
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) | 1,830 (23/05/02) |
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) |
---|---|---|---|---|---|---|---|
4/17 | 4,630 | 4,735 | 4,450 | 4,580 | -40 | -0.9 | 586,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/16 | 4,630 | 4,695 | 4,540 | 4,620 | -145 | -3.0 | 786,100 |
4/15 | 4,830 | 4,910 | 4,690 | 4,765 | -185 | -3.7 | 748,800 |
4/12 | 5,140 | 5,220 | 4,945 | 4,950 | -140 | -2.8 | 559,200 |
4/11 | 5,160 | 5,200 | 5,050 | 5,090 | -130 | -2.5 | 270,000 |
4/10 | 5,200 | 5,410 | 5,090 | 5,220 | +110 | +2.2 | 587,000 |
4/9 | 5,220 | 5,330 | 5,110 | 5,110 | -110 | -2.1 | 304,600 |
4/8 | 5,290 | 5,330 | 5,180 | 5,220 | -30 | -0.6 | 285,600 |
4/5 | 5,100 | 5,250 | 5,100 | 5,250 | -10 | -0.2 | 381,400 |
4/4 | 5,220 | 5,340 | 5,150 | 5,260 | +170 | +3.3 | 387,100 |
4/3 | 5,070 | 5,210 | 5,050 | 5,090 | -130 | -2.5 | 421,300 |
4/2 | 5,320 | 5,320 | 5,100 | 5,220 | -10 | -0.2 | 509,900 |
4/1 | 5,400 | 5,410 | 5,170 | 5,230 | -230 | -4.2 | 638,400 |
3/29 | 5,600 | 5,830 | 5,410 | 5,460 | +60 | +1.1 | 1,281,000 |
3/28 | 5,410 | 5,470 | 5,250 | 5,400 | 0 | 0.0 | 737,900 |
3/27 | 5,410 | 5,470 | 5,300 | 5,400 | 0 | 0.0 | 374,300 |
3/26 | 5,300 | 5,460 | 5,300 | 5,400 | +80 | +1.5 | 290,500 |
3/25 | 5,350 | 5,470 | 5,300 | 5,320 | -130 | -2.4 | 272,100 |
3/22 | 5,550 | 5,660 | 5,300 | 5,450 | -10 | -0.2 | 678,300 |
3/21 | 5,420 | 5,520 | 5,270 | 5,460 | +170 | +3.2 | 768,500 |
3/19 | 5,300 | 5,310 | 5,190 | 5,290 | -110 | -2.0 | 538,100 |
3/18 | 5,190 | 5,420 | 5,190 | 5,400 | +250 | +4.9 | 605,600 |
3/15 | 5,160 | 5,280 | 5,070 | 5,150 | -140 | -2.7 | 1,209,600 |
3/14 | 5,270 | 5,400 | 5,100 | 5,290 | -160 | -2.9 | 1,113,000 |
3/13 | 5,840 | 5,850 | 5,340 | 5,450 | -190 | -3.4 | 1,050,600 |
3/12 | 5,500 | 5,720 | 5,310 | 5,640 | +40 | +0.7 | 936,500 |
3/11 | 5,860 | 5,910 | 5,560 | 5,600 | -640 | -10.3 | 1,228,100 |
3/8 | 6,490 | 6,570 | 6,180 | 6,240 | -260 | -4.0 | 951,300 |
3/7 | 6,560 | 6,720 | 6,290 | 6,500 | +140 | +2.2 | 1,133,400 |
3/6 | 6,280 | 6,470 | 6,220 | 6,360 | -220 | -3.3 | 764,100 |
3/5 | 6,410 | 6,650 | 6,270 | 6,580 | -30 | -0.5 | 851,000 |
▶︎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