3993 (株)PKSHA Technology の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,365 | 4,510 | 4,360 | 4,400 | 209,600 | 4,400 |
| 2024-05-01 | 4,370 | 4,455 | 4,345 | 4,365 | 219,800 | 4,365 |
| 2024-04-30 | 4,505 | 4,525 | 4,390 | 4,410 | 260,800 | 4,410 |
| 2024-04-26 | 4,420 | 4,480 | 4,375 | 4,435 | 317,200 | 4,435 |
| 2024-04-25 | 4,540 | 4,560 | 4,410 | 4,425 | 332,500 | 4,425 |
| 2024-04-24 | 4,645 | 4,740 | 4,570 | 4,575 | 252,600 | 4,575 |
| 2024-04-23 | 4,690 | 4,695 | 4,540 | 4,575 | 273,400 | 4,575 |
| 2024-04-22 | 4,625 | 4,710 | 4,490 | 4,575 | 480,100 | 4,575 |
| 2024-04-19 | 4,725 | 4,815 | 4,635 | 4,725 | 528,900 | 4,725 |
| 2024-04-18 | 4,520 | 4,850 | 4,520 | 4,810 | 535,200 | 4,810 |
| 2024-04-17 | 4,630 | 4,735 | 4,450 | 4,580 | 586,000 | 4,580 |
| 2024-04-16 | 4,630 | 4,695 | 4,540 | 4,620 | 786,100 | 4,620 |
| 2024-04-15 | 4,830 | 4,910 | 4,690 | 4,765 | 748,800 | 4,765 |
| 2024-04-12 | 5,140 | 5,220 | 4,945 | 4,950 | 559,200 | 4,950 |
| 2024-04-11 | 5,160 | 5,200 | 5,050 | 5,090 | 270,000 | 5,090 |
| 2024-04-10 | 5,200 | 5,410 | 5,090 | 5,220 | 587,000 | 5,220 |
| 2024-04-09 | 5,220 | 5,330 | 5,110 | 5,110 | 304,600 | 5,110 |
| 2024-04-08 | 5,290 | 5,330 | 5,180 | 5,220 | 285,600 | 5,220 |
| 2024-04-05 | 5,100 | 5,250 | 5,100 | 5,250 | 381,400 | 5,250 |
| 2024-04-04 | 5,220 | 5,340 | 5,150 | 5,260 | 387,100 | 5,260 |
| 2024-04-03 | 5,070 | 5,210 | 5,050 | 5,090 | 421,300 | 5,090 |
| 2024-04-02 | 5,320 | 5,320 | 5,100 | 5,220 | 509,900 | 5,220 |
| 2024-04-01 | 5,400 | 5,410 | 5,170 | 5,230 | 638,400 | 5,230 |
| 2024-03-29 | 5,600 | 5,830 | 5,410 | 5,460 | 1,281,000 | 5,460 |
| 2024-03-28 | 5,410 | 5,470 | 5,250 | 5,400 | 737,900 | 5,400 |
| 2024-03-27 | 5,410 | 5,470 | 5,300 | 5,400 | 374,300 | 5,400 |
| 2024-03-26 | 5,300 | 5,460 | 5,300 | 5,400 | 290,500 | 5,400 |
| 2024-03-25 | 5,350 | 5,470 | 5,300 | 5,320 | 272,100 | 5,320 |
| 2024-03-22 | 5,550 | 5,660 | 5,300 | 5,450 | 678,300 | 5,450 |
| 2024-03-21 | 5,420 | 5,520 | 5,270 | 5,460 | 768,500 | 5,460 |
| 2024-03-19 | 5,300 | 5,310 | 5,190 | 5,290 | 538,100 | 5,290 |
| 2024-03-18 | 5,190 | 5,420 | 5,190 | 5,400 | 605,600 | 5,400 |
| 2024-03-15 | 5,160 | 5,280 | 5,070 | 5,150 | 1,209,600 | 5,150 |
| 2024-03-14 | 5,270 | 5,400 | 5,100 | 5,290 | 1,113,000 | 5,290 |
| 2024-03-13 | 5,840 | 5,850 | 5,340 | 5,450 | 1,050,600 | 5,450 |
| 2024-03-12 | 5,500 | 5,720 | 5,310 | 5,640 | 936,500 | 5,640 |
| 2024-03-11 | 5,860 | 5,910 | 5,560 | 5,600 | 1,228,100 | 5,600 |
| 2024-03-08 | 6,490 | 6,570 | 6,180 | 6,240 | 951,300 | 6,240 |
| 2024-03-07 | 6,560 | 6,720 | 6,290 | 6,500 | 1,133,400 | 6,500 |
| 2024-03-06 | 6,280 | 6,470 | 6,220 | 6,360 | 764,100 | 6,360 |
| 2024-03-05 | 6,410 | 6,650 | 6,270 | 6,580 | 851,000 | 6,580 |
| 2024-03-04 | 6,600 | 6,830 | 6,550 | 6,610 | 927,200 | 6,610 |
| 2024-03-01 | 6,410 | 6,570 | 6,320 | 6,400 | 881,500 | 6,400 |
| 2024-02-29 | 6,550 | 6,620 | 6,240 | 6,330 | 1,248,100 | 6,330 |
| 2024-02-28 | 6,700 | 6,850 | 6,540 | 6,720 | 1,383,300 | 6,720 |
| 2024-02-27 | 6,370 | 6,600 | 6,290 | 6,600 | 938,100 | 6,600 |
| 2024-02-26 | 6,200 | 6,570 | 6,150 | 6,470 | 1,481,600 | 6,470 |
| 2024-02-22 | 6,000 | 6,050 | 5,790 | 5,910 | 1,321,400 | 5,910 |
| 2024-02-21 | 5,730 | 5,820 | 5,550 | 5,700 | 862,900 | 5,700 |
| 2024-02-20 | 5,900 | 5,900 | 5,660 | 5,830 | 976,700 | 5,830 |
| 2024-02-19 | 5,500 | 6,030 | 5,470 | 5,890 | 1,455,700 | 5,890 |
| 2024-02-16 | 5,400 | 5,860 | 5,280 | 5,570 | 2,205,000 | 5,570 |
| 2024-02-15 | 5,010 | 5,150 | 4,990 | 5,150 | 705,600 | 5,150 |
| 2024-02-14 | 4,270 | 4,455 | 4,250 | 4,445 | 674,100 | 4,445 |
| 2024-02-13 | 4,250 | 4,405 | 4,200 | 4,375 | 868,400 | 4,375 |
| 2024-02-09 | 4,000 | 4,175 | 3,995 | 4,165 | 699,700 | 4,165 |
| 2024-02-08 | 3,930 | 4,025 | 3,865 | 3,960 | 356,300 | 3,960 |
| 2024-02-07 | 3,845 | 3,910 | 3,830 | 3,895 | 193,200 | 3,895 |
| 2024-02-06 | 3,900 | 3,955 | 3,850 | 3,885 | 204,100 | 3,885 |
| 2024-02-05 | 3,910 | 3,930 | 3,765 | 3,910 | 375,000 | 3,910 |
| 2024-02-02 | 3,900 | 3,935 | 3,850 | 3,865 | 291,600 | 3,865 |
| 2024-02-01 | 3,835 | 3,850 | 3,760 | 3,830 | 312,400 | 3,830 |
| 2024-01-31 | 3,880 | 3,900 | 3,835 | 3,900 | 209,300 | 3,900 |
| 2024-01-30 | 3,950 | 3,965 | 3,870 | 3,925 | 231,500 | 3,925 |
| 2024-01-29 | 3,900 | 3,915 | 3,830 | 3,880 | 226,700 | 3,880 |
| 2024-01-26 | 3,975 | 4,000 | 3,880 | 3,880 | 474,900 | 3,880 |
| 2024-01-25 | 4,010 | 4,065 | 3,955 | 4,045 | 413,300 | 4,045 |
| 2024-01-24 | 3,900 | 4,075 | 3,875 | 4,060 | 632,700 | 4,060 |
| 2024-01-23 | 3,980 | 4,020 | 3,845 | 3,900 | 768,600 | 3,900 |
| 2024-01-22 | 3,940 | 4,015 | 3,900 | 3,955 | 734,900 | 3,955 |
| 2024-01-19 | 3,885 | 3,975 | 3,815 | 3,880 | 835,800 | 3,880 |
| 2024-01-18 | 3,680 | 3,825 | 3,640 | 3,820 | 719,800 | 3,820 |
| 2024-01-17 | 3,430 | 3,690 | 3,425 | 3,660 | 804,300 | 3,660 |
| 2024-01-16 | 3,420 | 3,455 | 3,420 | 3,440 | 179,200 | 3,440 |
| 2024-01-15 | 3,450 | 3,460 | 3,405 | 3,455 | 283,700 | 3,455 |
| 2024-01-12 | 3,450 | 3,465 | 3,365 | 3,425 | 303,800 | 3,425 |
| 2024-01-11 | 3,495 | 3,495 | 3,440 | 3,450 | 361,700 | 3,450 |
| 2024-01-10 | 3,425 | 3,520 | 3,405 | 3,480 | 472,800 | 3,480 |
| 2024-01-09 | 3,415 | 3,470 | 3,380 | 3,445 | 634,800 | 3,445 |
| 2024-01-05 | 3,405 | 3,405 | 3,310 | 3,315 | 338,400 | 3,315 |
| 2024-01-04 | 3,330 | 3,450 | 3,235 | 3,435 | 411,100 | 3,435 |
分割・併合履歴 ： [2019-02-26]1株→2株
