3993東証S貸借
業種 情報・通信業
PKSHA Technology 株価時系列データ
PTS
5,590
円
(21:38)
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) | 1,716 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
6,850 (24/02/28) | 1,576 (23/01/17) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 6,410 | 6,830 | 5,070 | 5,400 | -930 | -14.7 | 16,049,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
22/07 | 1,845 | 2,351 | 1,791 | 2,269 | +420 | +22.7 | 4,075,500 |
22/06 | 2,204 | 2,330 | 1,835 | 1,849 | -338 | -15.5 | 5,163,800 |
22/05 | 1,838 | 2,271 | 1,686 | 2,187 | +314 | +16.8 | 7,123,400 |
22/04 | 2,012 | 2,222 | 1,752 | 1,873 | -176 | -8.6 | 5,120,300 |
22/03 | 2,026 | 2,224 | 1,781 | 2,049 | +46 | +2.3 | 5,980,500 |
22/02 | 2,031 | 2,217 | 1,765 | 2,003 | +52 | +2.7 | 7,750,400 |
22/01 | 2,552 | 2,593 | 1,835 | 1,951 | -561 | -22.3 | 8,227,800 |
21/12 | 2,375 | 2,793 | 2,169 | 2,512 | +184 | +7.9 | 11,265,500 |
21/11 | 1,840 | 2,840 | 1,728 | 2,328 | +549 | +30.9 | 10,951,100 |
21/10 | 1,909 | 1,956 | 1,727 | 1,779 | -138 | -7.2 | 3,793,400 |
21/09 | 1,881 | 2,211 | 1,826 | 1,917 | +43 | +2.3 | 7,164,600 |
▶︎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