！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
4,435
円
(11:28)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,420 | 4,465 | 4,375 | 4,430 | +5 | +0.1 | 163,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/4 | 6,600 | 6,830 | 6,550 | 6,610 | +210 | +3.3 | 927,200 |
| 3/1 | 6,410 | 6,570 | 6,320 | 6,400 | +70 | +1.1 | 881,500 |
| 2/29 | 6,550 | 6,620 | 6,240 | 6,330 | -390 | -5.8 | 1,248,100 |
| 2/28 | 6,700 | 6,850 | 6,540 | 6,720 | +120 | +1.8 | 1,383,300 |
| 2/27 | 6,370 | 6,600 | 6,290 | 6,600 | +130 | +2.0 | 938,100 |
| 2/26 | 6,200 | 6,570 | 6,150 | 6,470 | +560 | +9.5 | 1,481,600 |
| 2/22 | 6,000 | 6,050 | 5,790 | 5,910 | +210 | +3.7 | 1,321,400 |
| 2/21 | 5,730 | 5,820 | 5,550 | 5,700 | -130 | -2.2 | 862,900 |
| 2/20 | 5,900 | 5,900 | 5,660 | 5,830 | -60 | -1.0 | 976,700 |
| 2/19 | 5,500 | 6,030 | 5,470 | 5,890 | +320 | +5.8 | 1,455,700 |
| 2/16 | 5,400 | 5,860 | 5,280 | 5,570 | +420 | +8.2 | 2,205,000 |
| 2/15 | 5,010 | 5,150 | 4,990 | 5,150 | +705 | +15.9 | 705,600 |
| 2/14 | 4,270 | 4,455 | 4,250 | 4,445 | +70 | +1.6 | 674,100 |
| 2/13 | 4,250 | 4,405 | 4,200 | 4,375 | +210 | +5.0 | 868,400 |
| 2/9 | 4,000 | 4,175 | 3,995 | 4,165 | +205 | +5.2 | 699,700 |
| 2/8 | 3,930 | 4,025 | 3,865 | 3,960 | +65 | +1.7 | 356,300 |
| 2/7 | 3,845 | 3,910 | 3,830 | 3,895 | +10 | +0.3 | 193,200 |
| 2/6 | 3,900 | 3,955 | 3,850 | 3,885 | -25 | -0.6 | 204,100 |
| 2/5 | 3,910 | 3,930 | 3,765 | 3,910 | +45 | +1.2 | 375,000 |
| 2/2 | 3,900 | 3,935 | 3,850 | 3,865 | +35 | +0.9 | 291,600 |
| 2/1 | 3,835 | 3,850 | 3,760 | 3,830 | -70 | -1.8 | 312,400 |
| 1/31 | 3,880 | 3,900 | 3,835 | 3,900 | -25 | -0.6 | 209,300 |
| 1/30 | 3,950 | 3,965 | 3,870 | 3,925 | +45 | +1.2 | 231,500 |
▶︎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