3993東証P貸借
業種 情報・通信業
PKSHA Technology 株価時系列データ
PTS
4,080
円
(23:45)
株価は15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) | 2,376 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
6,850 (24/02/28) | 2,376 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 4,135 | 4,215 | 4,010 | 4,075 | -65 | -1.6 | 665,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 3,895 | 3,965 | 3,855 | 3,910 | +75 | +2.0 | 497,200 |
12/30 | 3,800 | 3,875 | 3,765 | 3,835 | +40 | +1.1 | 412,500 |
12/27 | 3,735 | 3,840 | 3,730 | 3,795 | +110 | +3.0 | 466,400 |
12/26 | 3,745 | 3,745 | 3,635 | 3,685 | -35 | -0.9 | 373,700 |
12/25 | 3,680 | 3,765 | 3,680 | 3,720 | +20 | +0.5 | 269,200 |
12/24 | 3,795 | 3,795 | 3,675 | 3,700 | -75 | -2.0 | 316,700 |
12/23 | 3,800 | 3,885 | 3,770 | 3,775 | -15 | -0.4 | 227,500 |
12/20 | 3,865 | 3,895 | 3,790 | 3,790 | -110 | -2.8 | 332,000 |
12/19 | 3,750 | 3,940 | 3,750 | 3,900 | +65 | +1.7 | 394,300 |
12/18 | 3,895 | 3,895 | 3,815 | 3,835 | -60 | -1.5 | 385,600 |
12/17 | 3,915 | 4,005 | 3,885 | 3,895 | -45 | -1.1 | 295,200 |
12/16 | 3,990 | 4,030 | 3,920 | 3,940 | -50 | -1.3 | 350,300 |
12/13 | 3,925 | 4,105 | 3,920 | 3,990 | -5 | -0.1 | 603,600 |
12/12 | 4,025 | 4,120 | 3,985 | 3,995 | +110 | +2.8 | 739,700 |
12/11 | 3,945 | 4,000 | 3,880 | 3,885 | -80 | -2.0 | 473,000 |
12/10 | 4,175 | 4,185 | 3,940 | 3,965 | -280 | -6.6 | 948,000 |
12/9 | 4,140 | 4,290 | 4,105 | 4,245 | +90 | +2.2 | 782,700 |
12/6 | 4,130 | 4,200 | 4,045 | 4,155 | +15 | +0.4 | 621,200 |
12/5 | 4,110 | 4,150 | 4,030 | 4,140 | +60 | +1.5 | 572,300 |
12/4 | 4,170 | 4,225 | 4,040 | 4,080 | -90 | -2.2 | 696,300 |
12/3 | 4,120 | 4,175 | 3,995 | 4,170 | +50 | +1.2 | 770,200 |
12/2 | 4,185 | 4,185 | 3,985 | 4,120 | -50 | -1.2 | 971,300 |
11/29 | 3,980 | 4,175 | 3,935 | 4,170 | +230 | +5.8 | 1,031,800 |
11/28 | 3,945 | 4,030 | 3,855 | 3,940 | +10 | +0.3 | 858,600 |
11/27 | 3,735 | 3,930 | 3,720 | 3,930 | +165 | +4.4 | 669,200 |
11/26 | 3,830 | 3,835 | 3,725 | 3,765 | -70 | -1.8 | 563,900 |
11/25 | 3,515 | 3,850 | 3,470 | 3,835 | +345 | +9.9 | 1,247,600 |
11/22 | 3,430 | 3,530 | 3,415 | 3,490 | +10 | +0.3 | 391,400 |
11/21 | 3,590 | 3,690 | 3,470 | 3,480 | -120 | -3.3 | 599,600 |
11/20 | 3,610 | 3,675 | 3,530 | 3,600 | +15 | +0.4 | 577,400 |
▶︎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