3993 (株)PKSHA Technology の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,384	2,574	2,379	2,565	689,000	2,565
2020-12-29	2,289	2,419	2,289	2,406	396,600	2,406
2020-12-28	2,295	2,332	2,244	2,262	322,100	2,262
2020-12-25	2,290	2,362	2,284	2,294	259,100	2,294
2020-12-24	2,242	2,315	2,219	2,305	397,300	2,305
2020-12-23	2,183	2,205	2,131	2,198	358,600	2,198
2020-12-22	2,311	2,320	2,160	2,182	450,200	2,182
2020-12-21	2,325	2,376	2,285	2,326	307,800	2,326
2020-12-18	2,241	2,290	2,231	2,288	232,300	2,288
2020-12-17	2,231	2,252	2,213	2,219	163,200	2,219
2020-12-16	2,260	2,274	2,220	2,235	151,400	2,235
2020-12-15	2,255	2,283	2,225	2,273	197,200	2,273
2020-12-14	2,268	2,305	2,248	2,277	163,300	2,277
2020-12-11	2,277	2,277	2,221	2,239	188,300	2,239
2020-12-10	2,321	2,332	2,210	2,227	348,300	2,227
2020-12-09	2,310	2,353	2,293	2,353	196,700	2,353
2020-12-08	2,340	2,349	2,277	2,296	238,900	2,296
2020-12-07	2,451	2,457	2,320	2,341	214,600	2,341
2020-12-04	2,418	2,464	2,384	2,437	179,400	2,437
2020-12-03	2,425	2,462	2,406	2,434	239,200	2,434
2020-12-02	2,369	2,431	2,359	2,413	243,200	2,413
2020-12-01	2,286	2,373	2,286	2,364	276,800	2,364
2020-11-30	2,359	2,368	2,285	2,301	205,500	2,301
2020-11-27	2,312	2,369	2,311	2,334	181,400	2,334
2020-11-26	2,314	2,341	2,277	2,312	185,800	2,312
2020-11-25	2,413	2,438	2,301	2,305	426,800	2,305
2020-11-24	2,449	2,461	2,407	2,431	267,600	2,431
2020-11-20	2,321	2,455	2,312	2,449	361,900	2,449
2020-11-19	2,335	2,365	2,313	2,346	246,200	2,346
2020-11-18	2,315	2,403	2,315	2,356	309,700	2,356
2020-11-17	2,382	2,466	2,311	2,333	375,800	2,333
2020-11-16	2,256	2,458	2,256	2,403	509,800	2,403
2020-11-13	2,355	2,398	2,236	2,259	401,800	2,259
2020-11-12	2,365	2,420	2,315	2,342	334,200	2,342
2020-11-11	2,363	2,370	2,298	2,357	184,000	2,357
2020-11-10	2,400	2,400	2,308	2,347	219,800	2,347
2020-11-09	2,306	2,370	2,290	2,353	153,500	2,353
2020-11-06	2,345	2,363	2,258	2,270	195,400	2,270
2020-11-05	2,265	2,337	2,233	2,336	197,300	2,336
2020-11-04	2,240	2,253	2,192	2,247	217,400	2,247
2020-11-02	2,209	2,253	2,163	2,188	175,400	2,188
2020-10-30	2,260	2,292	2,165	2,186	252,300	2,186
2020-10-29	2,260	2,342	2,190	2,245	434,300	2,245
2020-10-28	2,219	2,242	2,181	2,210	155,900	2,210
2020-10-27	2,200	2,254	2,150	2,241	198,200	2,241
2020-10-26	2,356	2,402	2,247	2,260	232,100	2,260
2020-10-23	2,345	2,393	2,263	2,346	202,400	2,346
2020-10-22	2,426	2,454	2,333	2,345	262,000	2,345
2020-10-21	2,520	2,547	2,431	2,445	178,100	2,445
2020-10-20	2,476	2,529	2,435	2,520	204,300	2,520
2020-10-19	2,340	2,531	2,310	2,522	361,800	2,522
2020-10-16	2,458	2,464	2,357	2,361	310,000	2,361
2020-10-15	2,546	2,563	2,444	2,458	354,800	2,458
2020-10-14	2,614	2,614	2,537	2,567	264,100	2,567
2020-10-13	2,652	2,656	2,592	2,614	206,800	2,614
2020-10-12	2,620	2,660	2,589	2,647	215,100	2,647
2020-10-09	2,642	2,661	2,564	2,600	250,100	2,600
2020-10-08	2,673	2,696	2,621	2,644	224,700	2,644
2020-10-07	2,654	2,710	2,621	2,646	235,300	2,646
2020-10-06	2,633	2,688	2,595	2,684	228,500	2,684
2020-10-05	2,600	2,656	2,595	2,627	198,200	2,627
2020-10-02	2,748	2,758	2,543	2,570	423,800	2,570
2020-09-30	2,715	2,759	2,708	2,726	162,000	2,726
2020-09-29	2,676	2,743	2,666	2,732	142,200	2,732
2020-09-28	2,770	2,815	2,625	2,676	231,800	2,676
2020-09-25	2,727	2,775	2,698	2,739	190,400	2,739
2020-09-24	2,797	2,826	2,680	2,697	270,100	2,697
2020-09-23	2,750	2,826	2,747	2,803	302,300	2,803
2020-09-18	2,590	2,727	2,588	2,720	296,000	2,720
2020-09-17	2,655	2,657	2,570	2,619	173,700	2,619
2020-09-16	2,638	2,672	2,621	2,653	154,800	2,653
2020-09-15	2,620	2,639	2,597	2,615	130,600	2,615
2020-09-14	2,565	2,629	2,536	2,585	145,600	2,585
2020-09-11	2,497	2,561	2,450	2,559	171,000	2,559
2020-09-10	2,569	2,582	2,484	2,489	301,700	2,489
2020-09-09	2,521	2,591	2,521	2,568	109,400	2,568
2020-09-08	2,518	2,606	2,512	2,604	134,200	2,604
2020-09-07	2,602	2,611	2,531	2,532	230,300	2,532
2020-09-04	2,619	2,675	2,605	2,637	162,300	2,637
2020-09-03	2,760	2,764	2,701	2,705	133,900	2,705
2020-09-02	2,800	2,819	2,684	2,730	243,100	2,730
2020-09-01	2,735	2,798	2,690	2,793	220,900	2,793
2020-08-31	2,636	2,753	2,636	2,725	236,800	2,725
2020-08-28	2,697	2,739	2,551	2,595	255,600	2,595
2020-08-27	2,810	2,829	2,700	2,706	155,200	2,706
2020-08-26	2,761	2,769	2,696	2,760	143,100	2,760
2020-08-25	2,837	2,840	2,748	2,761	149,900	2,761
2020-08-24	2,826	2,845	2,786	2,823	133,000	2,823
2020-08-21	2,736	2,829	2,736	2,780	190,300	2,780
2020-08-20	2,777	2,812	2,701	2,725	185,300	2,725
2020-08-19	2,760	2,854	2,747	2,801	307,900	2,801
2020-08-18	2,668	2,738	2,630	2,735	211,300	2,735
2020-08-17	2,581	2,684	2,506	2,669	315,000	2,669
2020-08-14	2,850	2,859	2,624	2,631	787,300	2,631
2020-08-13	2,661	2,784	2,636	2,748	437,100	2,748
2020-08-12	2,550	2,614	2,518	2,608	187,700	2,608
2020-08-11	2,521	2,564	2,503	2,554	120,400	2,554
2020-08-07	2,536	2,544	2,477	2,531	139,300	2,531
2020-08-06	2,537	2,569	2,513	2,554	165,100	2,554
2020-08-05	2,496	2,522	2,434	2,515	147,500	2,515
2020-08-04	2,380	2,490	2,351	2,476	217,300	2,476
2020-08-03	2,250	2,369	2,243	2,325	214,100	2,325
2020-07-31	2,335	2,404	2,236	2,247	386,000	2,247
2020-07-30	2,400	2,470	2,359	2,381	258,100	2,381
2020-07-29	2,498	2,498	2,389	2,418	328,400	2,418
2020-07-28	2,584	2,653	2,518	2,522	291,900	2,522
2020-07-27	2,600	2,625	2,545	2,615	169,500	2,615
2020-07-22	2,579	2,650	2,540	2,645	198,800	2,645
2020-07-21	2,682	2,730	2,560	2,623	336,000	2,623
2020-07-20	2,673	2,693	2,572	2,659	169,500	2,659
2020-07-17	2,676	2,699	2,540	2,637	408,900	2,637
2020-07-16	2,858	2,883	2,647	2,691	414,100	2,691
2020-07-15	2,809	2,859	2,776	2,859	131,000	2,859
2020-07-14	2,787	2,813	2,743	2,774	162,300	2,774
2020-07-13	2,736	2,854	2,736	2,846	206,100	2,846
2020-07-10	2,701	2,760	2,696	2,704	195,300	2,704
2020-07-09	2,868	2,880	2,702	2,710	323,000	2,710
2020-07-08	2,831	2,903	2,817	2,845	162,100	2,845
2020-07-07	2,831	2,903	2,794	2,869	209,900	2,869
2020-07-06	2,718	2,864	2,710	2,864	215,400	2,864
2020-07-03	2,615	2,735	2,582	2,725	264,700	2,725
2020-07-02	2,768	2,804	2,610	2,637	440,400	2,637
2020-07-01	2,935	2,935	2,783	2,798	242,700	2,798
2020-06-30	2,905	2,956	2,774	2,907	336,800	2,907
2020-06-29	2,901	2,970	2,828	2,910	269,500	2,910
2020-06-26	3,100	3,100	2,959	2,977	250,500	2,977
2020-06-25	3,020	3,070	2,958	3,010	250,100	3,010
2020-06-24	3,080	3,110	3,020	3,110	183,100	3,110
2020-06-23	3,230	3,230	3,060	3,080	243,100	3,080
2020-06-22	3,035	3,135	2,977	3,120	179,200	3,120
2020-06-19	3,000	3,095	2,963	3,040	223,600	3,040
2020-06-18	3,025	3,035	2,950	2,994	187,900	2,994
2020-06-17	3,030	3,060	2,974	3,025	291,000	3,025
2020-06-16	2,889	2,970	2,870	2,937	368,200	2,937
2020-06-15	2,997	3,010	2,723	2,745	587,500	2,745
2020-06-12	2,830	3,060	2,800	3,010	475,100	3,010
2020-06-11	3,190	3,235	3,060	3,070	292,200	3,070
2020-06-10	3,150	3,280	3,130	3,220	212,400	3,220
2020-06-09	3,260	3,270	3,135	3,215	205,400	3,215
2020-06-08	3,200	3,290	3,150	3,255	305,500	3,255
2020-06-05	3,100	3,215	3,065	3,170	268,400	3,170
2020-06-04	3,325	3,330	3,110	3,170	336,700	3,170
2020-06-03	3,330	3,430	3,230	3,275	477,000	3,275
2020-06-02	3,345	3,350	3,230	3,260	387,100	3,260
2020-06-01	3,160	3,390	3,140	3,290	578,100	3,290
2020-05-29	3,070	3,185	3,050	3,160	301,600	3,160
2020-05-28	3,140	3,260	3,060	3,140	374,400	3,140
2020-05-27	3,095	3,170	3,020	3,075	567,100	3,075
2020-05-26	3,350	3,350	3,170	3,215	639,500	3,215
2020-05-25	3,455	3,465	3,260	3,355	540,300	3,355
2020-05-22	3,385	3,400	3,290	3,385	398,600	3,385
2020-05-21	3,315	3,520	3,285	3,355	778,600	3,355
2020-05-20	3,220	3,375	3,200	3,315	587,400	3,315
2020-05-19	3,385	3,410	3,120	3,210	943,500	3,210
2020-05-18	3,050	3,340	2,980	3,315	1,129,700	3,315
2020-05-15	2,850	3,030	2,788	2,930	1,005,000	2,930
2020-05-14	2,769	2,814	2,700	2,736	544,100	2,736
2020-05-13	2,706	2,793	2,680	2,769	411,400	2,769
2020-05-12	2,840	2,852	2,720	2,776	648,900	2,776
2020-05-11	2,679	2,827	2,673	2,813	673,100	2,813
2020-05-08	2,559	2,639	2,506	2,590	604,800	2,590
2020-05-07	2,470	2,525	2,452	2,488	395,900	2,488
2020-05-01	2,415	2,487	2,329	2,447	498,200	2,447
2020-04-30	2,445	2,661	2,418	2,450	858,900	2,450
2020-04-28	2,328	2,388	2,262	2,369	443,400	2,369
2020-04-27	2,195	2,289	2,187	2,252	374,500	2,252
2020-04-24	2,254	2,321	2,143	2,145	291,600	2,145
2020-04-23	2,211	2,327	2,211	2,245	311,200	2,245
2020-04-22	2,178	2,195	2,106	2,146	356,900	2,146
2020-04-21	2,364	2,392	2,211	2,228	640,500	2,228
2020-04-20	2,219	2,446	2,201	2,400	741,000	2,400
2020-04-17	2,244	2,282	2,149	2,180	400,400	2,180
2020-04-16	2,112	2,165	2,037	2,155	503,700	2,155
2020-04-15	2,193	2,335	2,160	2,196	861,000	2,196
2020-04-14	2,140	2,280	2,085	2,211	794,200	2,211
2020-04-13	2,050	2,148	1,986	2,063	499,900	2,063
2020-04-10	2,009	2,016	1,862	2,000	743,200	2,000
2020-04-09	1,950	2,175	1,908	2,040	1,561,500	2,040
2020-04-08	2,180	2,236	1,832	1,859	1,513,500	1,859
2020-04-07	1,930	1,930	1,930	1,930	31,400	1,930
2020-04-06	1,435	1,535	1,380	1,530	266,300	1,530
2020-04-03	1,506	1,536	1,390	1,424	283,300	1,424
2020-04-02	1,474	1,580	1,466	1,516	239,000	1,516
2020-04-01	1,550	1,558	1,476	1,514	226,700	1,514
2020-03-31	1,653	1,673	1,554	1,561	226,800	1,561
2020-03-30	1,593	1,646	1,542	1,644	207,400	1,644
2020-03-27	1,660	1,700	1,591	1,633	122,400	1,633
2020-03-26	1,653	1,740	1,584	1,609	225,400	1,609
2020-03-25	1,801	1,863	1,760	1,781	366,500	1,781
2020-03-24	1,580	1,643	1,501	1,628	293,200	1,628
2020-03-23	1,350	1,514	1,350	1,470	264,400	1,470
2020-03-19	1,630	1,634	1,329	1,346	545,900	1,346
2020-03-18	1,650	1,709	1,589	1,593	264,400	1,593
2020-03-17	1,541	1,705	1,529	1,647	321,700	1,647
2020-03-16	1,690	1,765	1,573	1,589	335,500	1,589
2020-03-13	1,673	1,746	1,600	1,675	443,100	1,675
2020-03-12	1,999	2,071	1,872	1,880	367,800	1,880
2020-03-11	2,164	2,225	2,026	2,040	413,300	2,040
2020-03-10	2,029	2,235	1,974	2,183	398,000	2,183
2020-03-09	2,281	2,304	2,096	2,122	442,800	2,122
2020-03-06	2,551	2,569	2,411	2,447	193,000	2,447
2020-03-05	2,669	2,669	2,563	2,598	228,500	2,598
2020-03-04	2,472	2,658	2,470	2,605	269,000	2,605
2020-03-03	2,653	2,660	2,511	2,516	283,500	2,516
2020-03-02	2,400	2,670	2,400	2,543	429,200	2,543
2020-02-28	2,431	2,480	2,384	2,397	416,000	2,397
2020-02-27	2,639	2,693	2,558	2,580	417,000	2,580
2020-02-26	2,755	2,761	2,618	2,672	588,500	2,672
2020-02-25	2,705	2,842	2,700	2,800	399,600	2,800
2020-02-21	2,825	2,937	2,782	2,905	494,700	2,905
2020-02-20	2,912	2,984	2,806	2,820	754,200	2,820
2020-02-19	2,785	2,864	2,728	2,790	603,600	2,790
2020-02-18	2,937	2,942	2,771	2,784	597,600	2,784
2020-02-17	3,120	3,135	2,903	2,936	590,700	2,936
2020-02-14	3,460	3,460	3,375	3,400	147,700	3,400
2020-02-13	3,380	3,465	3,345	3,465	128,100	3,465
2020-02-12	3,375	3,390	3,310	3,365	120,600	3,365
2020-02-10	3,490	3,490	3,345	3,365	110,600	3,365
2020-02-07	3,430	3,480	3,415	3,475	96,400	3,475
2020-02-06	3,410	3,490	3,395	3,425	124,400	3,425
2020-02-05	3,475	3,490	3,345	3,410	166,600	3,410
2020-02-04	3,330	3,435	3,320	3,410	147,800	3,410
2020-02-03	3,185	3,355	3,180	3,335	176,900	3,335
2020-01-31	3,315	3,370	3,270	3,290	116,200	3,290
2020-01-30	3,385	3,415	3,280	3,325	205,500	3,325
2020-01-29	3,285	3,415	3,285	3,345	195,800	3,345
2020-01-28	3,175	3,305	3,170	3,285	128,100	3,285
2020-01-27	3,215	3,280	3,190	3,240	193,500	3,240
2020-01-24	3,420	3,435	3,310	3,340	181,600	3,340
2020-01-23	3,505	3,520	3,435	3,435	198,900	3,435
2020-01-22	3,605	3,605	3,480	3,505	332,800	3,505
2020-01-21	3,655	3,720	3,625	3,630	154,900	3,630
2020-01-20	3,775	3,775	3,665	3,670	152,500	3,670
2020-01-17	3,765	3,790	3,740	3,775	75,900	3,775
2020-01-16	3,865	3,875	3,765	3,775	173,500	3,775
2020-01-15	3,920	3,920	3,860	3,885	84,100	3,885
2020-01-14	3,840	3,910	3,805	3,900	142,100	3,900
2020-01-10	3,830	3,845	3,785	3,795	82,700	3,795
2020-01-09	3,790	3,830	3,765	3,830	125,500	3,830
2020-01-08	3,785	3,785	3,645	3,695	189,200	3,695
2020-01-07	3,800	3,865	3,765	3,805	187,400	3,805
2020-01-06	3,925	3,925	3,765	3,765	295,800	3,765

分割・併合履歴： [2019-02-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31