3993東証S貸借
業種 情報・通信業
ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙ 株価時系列データ
PTS
4,440
円
(22:28)
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) | 2,213 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,850 (24/02/28) | 3,235 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,190 | 4,500 | 4,150 | 4,420 | +160 | +3.8 | 1,200,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/25 | 2,474 | 2,708 | 2,461 | 2,585 | +120 | +4.9 | 2,309,800 |
| 8/18 | 2,774 | 2,815 | 2,386 | 2,465 | -274 | -10.0 | 4,240,900 |
| 8/10 | 2,870 | 2,879 | 2,715 | 2,739 | -162 | -5.6 | 1,960,000 |
| 8/4 | 2,938 | 3,030 | 2,852 | 2,901 | +1 | +0.0 | 2,142,700 |
| 7/28 | 2,983 | 3,030 | 2,828 | 2,900 | -61 | -2.1 | 2,403,200 |
| 7/21 | 3,080 | 3,180 | 2,872 | 2,961 | -54 | -1.8 | 2,722,000 |
| 7/14 | 3,100 | 3,260 | 3,015 | 3,015 | -20 | -0.7 | 3,177,000 |
| 7/7 | 3,115 | 3,255 | 2,891 | 3,035 | -50 | -1.6 | 3,713,500 |
| 6/30 | 3,100 | 3,200 | 2,788 | 3,085 | -150 | -4.6 | 6,090,400 |
| 6/23 | 3,230 | 3,545 | 3,130 | 3,235 | -15 | -0.5 | 6,593,900 |
| 6/16 | 2,835 | 3,300 | 2,828 | 3,250 | +492 | +17.8 | 7,557,700 |
| 6/9 | 2,718 | 3,040 | 2,670 | 2,758 | +62 | +2.3 | 8,967,000 |
| 6/2 | 2,758 | 2,873 | 2,466 | 2,696 | -12 | -0.4 | 9,053,900 |
| 5/26 | 2,080 | 2,790 | 2,078 | 2,708 | +644 | +31.2 | 5,988,400 |
| 5/19 | 2,050 | 2,077 | 1,920 | 2,064 | +74 | +3.7 | 1,526,500 |
| 5/12 | 1,922 | 2,024 | 1,910 | 1,990 | +102 | +5.4 | 1,300,000 |
| 5/2 | 1,907 | 1,925 | 1,830 | 1,888 | +5 | +0.3 | 349,000 |
| 4/28 | 1,970 | 1,989 | 1,849 | 1,883 | -98 | -5.0 | 961,100 |
| 4/21 | 2,000 | 2,093 | 1,960 | 1,981 | -10 | -0.5 | 1,577,800 |
| 4/14 | 1,737 | 2,016 | 1,716 | 1,991 | +242 | +13.8 | 1,775,800 |
| 4/7 | 1,825 | 1,865 | 1,716 | 1,749 | -57 | -3.2 | 1,407,400 |
| 3/31 | 1,903 | 1,933 | 1,791 | 1,806 | -49 | -2.6 | 2,291,200 |
▶︎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