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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,560 | 4,790 | 3,490 | 4,075 | +475 | +13.2 | 11,975,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 3,895 | 4,195 | 3,290 | 3,600 | -235 | -6.1 | 10,235,500 |
24/12 | 4,185 | 4,290 | 3,635 | 3,835 | -335 | -8.0 | 11,001,700 |
24/11 | 3,490 | 4,175 | 3,415 | 4,170 | +580 | +16.2 | 13,873,800 |
24/10 | 3,500 | 3,765 | 3,320 | 3,590 | +205 | +6.1 | 11,353,300 |
24/09 | 3,200 | 3,515 | 2,926 | 3,385 | +300 | +9.7 | 9,355,000 |
24/08 | 3,225 | 3,235 | 2,376 | 3,085 | -210 | -6.4 | 10,318,400 |
24/07 | 3,635 | 3,900 | 3,150 | 3,295 | -250 | -7.1 | 9,284,500 |
24/06 | 3,745 | 3,940 | 3,300 | 3,545 | -215 | -5.7 | 8,497,600 |
24/05 | 4,370 | 5,020 | 3,620 | 3,760 | -650 | -14.7 | 8,823,700 |
24/04 | 5,400 | 5,410 | 4,375 | 4,410 | -1,050 | -19.2 | 9,446,100 |
24/03 | 6,410 | 6,830 | 5,070 | 5,460 | -870 | -13.7 | 16,592,600 |
24/02 | 3,835 | 6,850 | 3,760 | 6,330 | +2,430 | +62.3 | 16,553,200 |
24/01 | 3,330 | 4,075 | 3,235 | 3,900 | +525 | +15.6 | 9,037,300 |
23/12 | 3,175 | 3,520 | 2,957 | 3,375 | +240 | +7.7 | 7,980,300 |
23/11 | 2,557 | 3,150 | 2,423 | 3,135 | +595 | +23.4 | 9,809,200 |
23/10 | 2,750 | 2,778 | 2,286 | 2,540 | -180 | -6.6 | 7,575,200 |
23/09 | 2,491 | 2,951 | 2,424 | 2,720 | +205 | +8.2 | 9,150,000 |
23/08 | 2,998 | 3,030 | 2,386 | 2,515 | -474 | -15.9 | 11,254,700 |
23/07 | 3,115 | 3,260 | 2,828 | 2,989 | -96 | -3.1 | 12,570,900 |
23/06 | 2,634 | 3,545 | 2,578 | 3,085 | +373 | +13.8 | 31,451,900 |
23/05 | 1,907 | 2,873 | 1,830 | 2,712 | +829 | +44.0 | 15,974,900 |
23/04 | 1,825 | 2,093 | 1,716 | 1,883 | +77 | +4.3 | 5,722,100 |
23/03 | 2,069 | 2,125 | 1,757 | 1,806 | -258 | -12.5 | 7,236,700 |
23/02 | 1,841 | 2,070 | 1,738 | 2,064 | +263 | +14.6 | 5,086,200 |
23/01 | 1,659 | 1,845 | 1,576 | 1,801 | +142 | +8.6 | 3,074,300 |
22/12 | 1,884 | 1,890 | 1,590 | 1,659 | -185 | -10.0 | 5,472,300 |
22/11 | 1,960 | 2,195 | 1,796 | 1,844 | -107 | -5.5 | 6,180,300 |
22/10 | 1,875 | 1,970 | 1,772 | 1,951 | +69 | +3.7 | 3,858,300 |
22/09 | 1,996 | 2,064 | 1,792 | 1,882 | -143 | -7.1 | 5,864,800 |
22/08 | 2,247 | 2,421 | 1,962 | 2,025 | -244 | -10.8 | 5,799,600 |
▶︎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