3993 (株)PKSHA Technology の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,810 | 2,830 | 2,617 | 2,698 | 876,200 | 2,698 |
| 2025-04-03 | 2,736 | 2,888 | 2,730 | 2,853 | 573,200 | 2,853 |
| 2025-04-02 | 2,967 | 2,970 | 2,856 | 2,886 | 531,200 | 2,886 |
| 2025-04-01 | 2,943 | 2,986 | 2,889 | 2,917 | 406,900 | 2,917 |
| 2025-03-31 | 2,980 | 3,015 | 2,926 | 2,936 | 716,900 | 2,936 |
| 2025-03-28 | 3,080 | 3,125 | 3,045 | 3,050 | 263,000 | 3,050 |
| 2025-03-27 | 3,075 | 3,100 | 3,035 | 3,075 | 382,500 | 3,075 |
| 2025-03-26 | 3,130 | 3,170 | 3,100 | 3,100 | 327,700 | 3,100 |
| 2025-03-25 | 3,175 | 3,185 | 3,110 | 3,130 | 356,800 | 3,130 |
| 2025-03-24 | 3,155 | 3,180 | 3,105 | 3,105 | 296,500 | 3,105 |
| 2025-03-21 | 3,225 | 3,265 | 3,120 | 3,120 | 811,700 | 3,120 |
| 2025-03-19 | 3,300 | 3,320 | 3,225 | 3,225 | 366,000 | 3,225 |
| 2025-03-18 | 3,320 | 3,330 | 3,220 | 3,285 | 573,900 | 3,285 |
| 2025-03-17 | 3,215 | 3,310 | 3,170 | 3,300 | 699,700 | 3,300 |
| 2025-03-14 | 3,175 | 3,200 | 3,130 | 3,170 | 465,900 | 3,170 |
| 2025-03-13 | 3,345 | 3,365 | 3,155 | 3,175 | 713,200 | 3,175 |
| 2025-03-12 | 3,205 | 3,355 | 3,205 | 3,300 | 648,000 | 3,300 |
| 2025-03-11 | 3,065 | 3,195 | 3,060 | 3,170 | 617,900 | 3,170 |
| 2025-03-10 | 3,175 | 3,210 | 3,140 | 3,180 | 431,600 | 3,180 |
| 2025-03-07 | 3,185 | 3,210 | 3,095 | 3,125 | 871,300 | 3,125 |
| 2025-03-06 | 3,270 | 3,385 | 3,240 | 3,325 | 809,600 | 3,325 |
| 2025-03-05 | 3,200 | 3,275 | 3,115 | 3,200 | 751,000 | 3,200 |
| 2025-03-04 | 3,215 | 3,255 | 3,120 | 3,190 | 785,700 | 3,190 |
| 2025-03-03 | 3,365 | 3,370 | 3,235 | 3,260 | 621,100 | 3,260 |
| 2025-02-28 | 3,370 | 3,420 | 3,280 | 3,300 | 893,000 | 3,300 |
| 2025-02-27 | 3,590 | 3,600 | 3,420 | 3,440 | 739,500 | 3,440 |
| 2025-02-26 | 3,655 | 3,680 | 3,510 | 3,520 | 741,300 | 3,520 |
| 2025-02-25 | 3,895 | 3,935 | 3,655 | 3,660 | 943,200 | 3,660 |
| 2025-02-21 | 4,035 | 4,100 | 3,940 | 3,940 | 613,700 | 3,940 |
| 2025-02-20 | 4,135 | 4,215 | 4,010 | 4,075 | 665,600 | 4,075 |
| 2025-02-19 | 4,215 | 4,250 | 4,065 | 4,140 | 781,100 | 4,140 |
| 2025-02-18 | 4,360 | 4,410 | 4,135 | 4,145 | 1,077,400 | 4,145 |
| 2025-02-17 | 4,720 | 4,790 | 4,380 | 4,395 | 1,600,600 | 4,395 |
| 2025-02-14 | 4,490 | 4,720 | 4,480 | 4,720 | 2,135,700 | 4,720 |
| 2025-02-13 | 4,050 | 4,055 | 3,940 | 4,020 | 701,300 | 4,020 |
| 2025-02-12 | 4,010 | 4,010 | 3,895 | 4,010 | 615,600 | 4,010 |
| 2025-02-10 | 3,950 | 4,070 | 3,930 | 4,010 | 564,000 | 4,010 |
| 2025-02-07 | 3,920 | 4,015 | 3,900 | 3,950 | 789,600 | 3,950 |
| 2025-02-06 | 3,750 | 3,960 | 3,745 | 3,955 | 593,300 | 3,955 |
| 2025-02-05 | 3,740 | 3,820 | 3,710 | 3,810 | 534,400 | 3,810 |
| 2025-02-04 | 3,595 | 3,800 | 3,595 | 3,715 | 774,200 | 3,715 |
| 2025-02-03 | 3,560 | 3,565 | 3,490 | 3,505 | 476,700 | 3,505 |
| 2025-01-31 | 3,720 | 3,785 | 3,600 | 3,600 | 729,100 | 3,600 |
| 2025-01-30 | 3,870 | 3,935 | 3,720 | 3,720 | 845,700 | 3,720 |
| 2025-01-29 | 3,755 | 4,195 | 3,755 | 3,920 | 2,682,100 | 3,920 |
| 2025-01-28 | 3,330 | 3,665 | 3,315 | 3,615 | 850,500 | 3,615 |
| 2025-01-27 | 3,445 | 3,455 | 3,370 | 3,400 | 311,400 | 3,400 |
| 2025-01-24 | 3,340 | 3,455 | 3,340 | 3,445 | 378,900 | 3,445 |
| 2025-01-23 | 3,390 | 3,395 | 3,305 | 3,305 | 283,500 | 3,305 |
| 2025-01-22 | 3,380 | 3,405 | 3,335 | 3,375 | 234,300 | 3,375 |
| 2025-01-21 | 3,360 | 3,370 | 3,300 | 3,365 | 174,900 | 3,365 |
| 2025-01-20 | 3,360 | 3,375 | 3,310 | 3,365 | 216,200 | 3,365 |
| 2025-01-17 | 3,420 | 3,430 | 3,290 | 3,345 | 364,400 | 3,345 |
| 2025-01-16 | 3,500 | 3,510 | 3,400 | 3,420 | 329,200 | 3,420 |
| 2025-01-15 | 3,455 | 3,490 | 3,385 | 3,460 | 355,300 | 3,460 |
| 2025-01-14 | 3,525 | 3,585 | 3,440 | 3,480 | 411,100 | 3,480 |
| 2025-01-10 | 3,635 | 3,645 | 3,570 | 3,570 | 312,000 | 3,570 |
| 2025-01-09 | 3,775 | 3,775 | 3,650 | 3,655 | 418,200 | 3,655 |
| 2025-01-08 | 3,885 | 3,885 | 3,770 | 3,830 | 399,300 | 3,830 |
| 2025-01-07 | 3,900 | 3,920 | 3,830 | 3,885 | 442,200 | 3,885 |
| 2025-01-06 | 3,895 | 3,965 | 3,855 | 3,910 | 497,200 | 3,910 |
分割・併合履歴 ： [2019-02-26]1株→2株