3993東証S貸借
業種 情報・通信業
PKSHA Technology 株価時系列データ
PTS
5,465
円
(14:59)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 5,350 | 5,830 | 5,250 | 5,460 | +10 | +0.2 | 2,955,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 5,190 | 5,660 | 5,190 | 5,450 | +300 | +5.8 | 2,590,500 |
3/15 | 5,860 | 5,910 | 5,070 | 5,150 | -1,090 | -17.5 | 5,537,800 |
3/8 | 6,600 | 6,830 | 6,180 | 6,240 | -160 | -2.5 | 4,627,000 |
3/1 | 6,200 | 6,850 | 6,150 | 6,400 | +490 | +8.3 | 5,932,600 |
2/22 | 5,500 | 6,050 | 5,470 | 5,910 | +340 | +6.1 | 4,616,700 |
2/16 | 4,250 | 5,860 | 4,200 | 5,570 | +1,405 | +33.7 | 4,453,100 |
2/9 | 3,910 | 4,175 | 3,765 | 4,165 | +300 | +7.8 | 1,828,300 |
2/2 | 3,900 | 3,965 | 3,760 | 3,865 | -15 | -0.4 | 1,271,500 |
1/26 | 3,940 | 4,075 | 3,845 | 3,880 | 0 | 0.0 | 3,024,400 |
1/19 | 3,450 | 3,975 | 3,405 | 3,880 | +455 | +13.3 | 2,822,800 |
1/12 | 3,415 | 3,520 | 3,365 | 3,425 | +110 | +3.3 | 1,773,100 |
1/5 | 3,330 | 3,450 | 3,235 | 3,315 | -60 | -1.8 | 749,500 |
12/29 | 3,360 | 3,480 | 3,230 | 3,375 | +50 | +1.5 | 1,249,200 |
12/22 | 3,300 | 3,520 | 3,280 | 3,325 | +95 | +2.9 | 2,125,500 |
12/15 | 3,160 | 3,350 | 2,957 | 3,230 | +140 | +4.5 | 2,720,200 |
12/8 | 3,110 | 3,195 | 3,045 | 3,090 | 0 | 0.0 | 1,522,800 |
12/1 | 3,035 | 3,190 | 2,890 | 3,090 | +55 | +1.8 | 2,050,300 |
11/24 | 2,910 | 3,135 | 2,890 | 3,035 | +132 | +4.6 | 1,938,200 |
11/17 | 2,627 | 3,040 | 2,508 | 2,903 | +269 | +10.2 | 3,741,800 |
11/10 | 2,588 | 2,736 | 2,535 | 2,634 | +116 | +4.6 | 1,687,000 |
11/2 | 2,565 | 2,632 | 2,423 | 2,518 | -97 | -3.7 | 1,161,700 |
10/27 | 2,550 | 2,741 | 2,501 | 2,615 | +40 | +1.6 | 1,516,600 |
10/20 | 2,509 | 2,665 | 2,473 | 2,575 | +28 | +1.1 | 1,375,600 |
10/13 | 2,520 | 2,605 | 2,480 | 2,547 | +4 | +0.2 | 1,112,900 |
10/6 | 2,750 | 2,778 | 2,286 | 2,543 | -177 | -6.5 | 3,162,900 |
9/29 | 2,690 | 2,822 | 2,657 | 2,720 | +76 | +2.9 | 2,378,600 |
9/22 | 2,837 | 2,837 | 2,558 | 2,644 | -272 | -9.3 | 1,834,500 |
9/15 | 2,608 | 2,951 | 2,600 | 2,916 | +308 | +11.8 | 3,119,900 |
9/8 | 2,456 | 2,675 | 2,452 | 2,608 | +164 | +6.7 | 1,418,200 |
9/1 | 2,629 | 2,636 | 2,424 | 2,444 | -141 | -5.5 | 1,555,300 |
▶︎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