3993東証S貸借
業種 情報・通信業
ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙ 株価時系列データ
PTS
ー
円
(ー)
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) | 2,286 (23/10/04) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,745 | 3,795 | 3,690 | 3,740 | -20 | -0.5 | 526,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 1,862 | 1,894 | 1,765 | 1,855 | +30 | +1.6 | 1,147,400 |
| 3/17 | 1,936 | 1,959 | 1,757 | 1,825 | -162 | -8.2 | 2,297,100 |
| 3/10 | 2,072 | 2,099 | 1,983 | 1,987 | -85 | -4.1 | 867,800 |
| 3/3 | 1,941 | 2,125 | 1,935 | 2,072 | +94 | +4.8 | 1,095,800 |
| 2/24 | 1,898 | 2,070 | 1,823 | 1,978 | +73 | +3.8 | 1,424,600 |
| 2/17 | 1,792 | 1,970 | 1,738 | 1,905 | +94 | +5.2 | 1,852,100 |
| 2/10 | 1,846 | 1,891 | 1,783 | 1,811 | -33 | -1.8 | 868,600 |
| 2/3 | 1,800 | 1,871 | 1,788 | 1,844 | +64 | +3.6 | 845,500 |
| 1/27 | 1,685 | 1,824 | 1,682 | 1,780 | +126 | +7.6 | 963,700 |
| 1/20 | 1,633 | 1,690 | 1,576 | 1,654 | +2 | +0.1 | 889,300 |
| 1/13 | 1,670 | 1,708 | 1,624 | 1,652 | +10 | +0.6 | 526,600 |
| 1/6 | 1,659 | 1,678 | 1,610 | 1,642 | -17 | -1.0 | 327,500 |
| 12/30 | 1,683 | 1,695 | 1,590 | 1,659 | -31 | -1.8 | 1,258,700 |
| 12/23 | 1,742 | 1,749 | 1,636 | 1,690 | -72 | -4.1 | 1,399,000 |
| 12/16 | 1,754 | 1,810 | 1,740 | 1,762 | -8 | -0.5 | 854,700 |
| 12/9 | 1,836 | 1,838 | 1,728 | 1,770 | -47 | -2.6 | 1,500,100 |
| 12/2 | 1,893 | 1,913 | 1,796 | 1,817 | -93 | -4.9 | 1,390,000 |
| 11/25 | 1,968 | 1,968 | 1,879 | 1,910 | -48 | -2.5 | 971,400 |
| 11/18 | 2,135 | 2,195 | 1,860 | 1,958 | -163 | -7.7 | 2,760,200 |
| 11/11 | 1,979 | 2,129 | 1,954 | 2,121 | +170 | +8.7 | 1,106,100 |
| 11/4 | 1,915 | 1,986 | 1,906 | 1,951 | +47 | +2.5 | 591,400 |
| 10/28 | 1,890 | 1,970 | 1,872 | 1,904 | +41 | +2.2 | 857,500 |
| 10/21 | 1,800 | 1,885 | 1,782 | 1,863 | +25 | +1.4 | 789,400 |
| 10/14 | 1,826 | 1,852 | 1,795 | 1,838 | -31 | -1.7 | 692,500 |
| 10/7 | 1,875 | 1,951 | 1,772 | 1,869 | -13 | -0.7 | 1,339,900 |
| 9/30 | 1,859 | 1,942 | 1,802 | 1,882 | +3 | +0.2 | 1,372,900 |
| 9/22 | 1,842 | 1,884 | 1,792 | 1,879 | +35 | +1.9 | 821,900 |
| 9/16 | 1,981 | 1,990 | 1,812 | 1,844 | -119 | -6.1 | 1,829,600 |
▶︎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