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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 4,720 | 4,790 | 4,010 | 4,075 | -645 | -13.7 | 4,790,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 3,950 | 4,720 | 3,895 | 4,720 | +770 | +19.5 | 4,016,600 |
2/7 | 3,560 | 4,015 | 3,490 | 3,950 | +350 | +9.7 | 3,168,200 |
1/31 | 3,445 | 4,195 | 3,315 | 3,600 | +155 | +4.5 | 5,418,800 |
1/24 | 3,360 | 3,455 | 3,300 | 3,445 | +100 | +3.0 | 1,287,800 |
1/17 | 3,525 | 3,585 | 3,290 | 3,345 | -225 | -6.3 | 1,460,000 |
1/10 | 3,895 | 3,965 | 3,570 | 3,570 | -265 | -6.9 | 2,068,900 |
12/30 | 3,800 | 3,875 | 3,765 | 3,835 | +40 | +1.1 | 412,500 |
12/27 | 3,800 | 3,885 | 3,635 | 3,795 | +5 | +0.1 | 1,653,500 |
12/20 | 3,990 | 4,030 | 3,750 | 3,790 | -200 | -5.0 | 1,757,400 |
12/13 | 4,140 | 4,290 | 3,880 | 3,990 | -165 | -4.0 | 3,547,000 |
12/6 | 4,185 | 4,225 | 3,985 | 4,155 | -15 | -0.4 | 3,631,300 |
11/29 | 3,515 | 4,175 | 3,470 | 4,170 | +680 | +19.5 | 4,371,100 |
11/22 | 3,610 | 3,790 | 3,415 | 3,490 | -195 | -5.3 | 2,994,000 |
11/15 | 3,700 | 3,900 | 3,510 | 3,685 | -15 | -0.4 | 4,497,200 |
11/8 | 3,505 | 3,755 | 3,460 | 3,700 | +205 | +5.9 | 1,661,000 |
11/1 | 3,450 | 3,750 | 3,440 | 3,495 | +105 | +3.1 | 3,563,300 |
10/25 | 3,525 | 3,765 | 3,385 | 3,390 | -110 | -3.1 | 2,382,500 |
10/18 | 3,550 | 3,635 | 3,465 | 3,500 | -50 | -1.4 | 1,186,300 |
10/11 | 3,435 | 3,670 | 3,340 | 3,550 | +185 | +5.5 | 2,725,800 |
10/4 | 3,355 | 3,600 | 3,320 | 3,365 | -130 | -3.7 | 2,284,200 |
9/27 | 3,355 | 3,515 | 3,210 | 3,495 | +450 | +14.8 | 3,233,300 |
9/20 | 3,050 | 3,095 | 2,926 | 3,045 | -10 | -0.3 | 1,640,700 |
9/13 | 3,000 | 3,235 | 2,952 | 3,055 | -70 | -2.2 | 1,510,000 |
9/6 | 3,200 | 3,370 | 3,095 | 3,125 | +40 | +1.3 | 2,532,700 |
8/30 | 2,975 | 3,215 | 2,971 | 3,085 | +135 | +4.6 | 1,559,100 |
8/23 | 2,917 | 3,065 | 2,807 | 2,950 | +18 | +0.6 | 1,734,900 |
8/16 | 2,905 | 3,055 | 2,764 | 2,932 | +63 | +2.2 | 2,556,100 |
8/9 | 2,701 | 2,983 | 2,376 | 2,869 | -7 | -0.2 | 3,283,600 |
8/2 | 3,250 | 3,370 | 2,868 | 2,876 | -304 | -9.6 | 2,041,800 |
7/26 | 3,650 | 3,660 | 3,150 | 3,180 | -445 | -12.3 | 1,765,100 |
▶︎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