3993 (株)PKSHA Technology の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 12,820 | 13,690 | 12,710 | 13,450 | 880,900 | 6,725 |
| 2017-12-28 | 13,090 | 13,540 | 12,410 | 12,490 | 641,000 | 6,245 |
| 2017-12-27 | 12,260 | 13,200 | 12,080 | 12,950 | 930,100 | 6,475 |
| 2017-12-26 | 12,190 | 12,580 | 11,740 | 11,870 | 468,800 | 5,935 |
| 2017-12-25 | 11,250 | 12,220 | 11,230 | 12,200 | 536,200 | 6,100 |
| 2017-12-22 | 11,150 | 11,320 | 10,930 | 11,130 | 131,600 | 5,565 |
| 2017-12-21 | 11,450 | 11,500 | 10,830 | 11,000 | 147,600 | 5,500 |
| 2017-12-20 | 11,120 | 11,850 | 11,110 | 11,400 | 410,100 | 5,700 |
| 2017-12-19 | 10,100 | 11,450 | 9,990 | 11,300 | 443,800 | 5,650 |
| 2017-12-18 | 10,150 | 10,160 | 9,870 | 9,960 | 128,000 | 4,980 |
| 2017-12-15 | 10,130 | 10,230 | 10,060 | 10,100 | 86,600 | 5,050 |
| 2017-12-14 | 10,160 | 10,340 | 10,120 | 10,180 | 75,600 | 5,090 |
| 2017-12-13 | 10,380 | 10,430 | 10,020 | 10,390 | 111,200 | 5,195 |
| 2017-12-12 | 10,090 | 10,400 | 10,080 | 10,350 | 66,500 | 5,175 |
| 2017-12-11 | 10,470 | 10,500 | 10,200 | 10,250 | 102,300 | 5,125 |
| 2017-12-08 | 10,620 | 10,880 | 10,350 | 10,550 | 97,200 | 5,275 |
| 2017-12-07 | 10,640 | 10,680 | 10,260 | 10,490 | 109,400 | 5,245 |
| 2017-12-06 | 10,500 | 10,930 | 10,090 | 10,200 | 192,200 | 5,100 |
| 2017-12-05 | 10,800 | 11,110 | 10,550 | 10,820 | 110,400 | 5,410 |
| 2017-12-04 | 11,550 | 11,710 | 11,100 | 11,110 | 106,500 | 5,555 |
| 2017-12-01 | 11,310 | 11,550 | 10,910 | 11,550 | 166,800 | 5,775 |
| 2017-11-30 | 11,240 | 11,310 | 10,770 | 11,030 | 164,300 | 5,515 |
| 2017-11-29 | 11,910 | 11,990 | 11,380 | 11,490 | 174,900 | 5,745 |
| 2017-11-28 | 12,240 | 12,330 | 11,530 | 11,800 | 262,900 | 5,900 |
| 2017-11-27 | 12,280 | 12,430 | 11,720 | 12,090 | 490,100 | 6,045 |
| 2017-11-24 | 11,200 | 12,000 | 11,180 | 11,850 | 425,700 | 5,925 |
| 2017-11-22 | 10,880 | 11,250 | 10,810 | 11,110 | 383,900 | 5,555 |
| 2017-11-21 | 10,300 | 10,850 | 10,110 | 10,610 | 363,300 | 5,305 |
| 2017-11-20 | 9,930 | 10,120 | 9,600 | 10,000 | 210,700 | 5,000 |
| 2017-11-17 | 10,500 | 10,660 | 9,950 | 10,110 | 238,000 | 5,055 |
| 2017-11-16 | 10,010 | 10,430 | 9,980 | 10,320 | 315,400 | 5,160 |
| 2017-11-15 | 10,580 | 10,590 | 9,400 | 9,920 | 518,600 | 4,960 |
| 2017-11-13 | 11,550 | 11,600 | 11,030 | 11,090 | 324,400 | 5,545 |
| 2017-11-10 | 12,000 | 12,790 | 11,400 | 11,630 | 1,179,900 | 5,815 |
| 2017-11-09 | 11,790 | 12,050 | 11,500 | 11,630 | 228,000 | 5,815 |
| 2017-11-08 | 12,000 | 12,300 | 11,580 | 11,860 | 316,300 | 5,930 |
| 2017-11-07 | 11,130 | 12,050 | 11,100 | 11,850 | 403,800 | 5,925 |
| 2017-11-06 | 11,850 | 11,960 | 11,140 | 11,280 | 347,000 | 5,640 |
| 2017-11-02 | 12,310 | 12,350 | 12,020 | 12,080 | 213,400 | 6,040 |
| 2017-11-01 | 12,810 | 12,900 | 12,240 | 12,370 | 279,500 | 6,185 |
| 2017-10-31 | 12,800 | 13,340 | 12,540 | 12,750 | 595,100 | 6,375 |
| 2017-10-30 | 12,740 | 13,130 | 12,580 | 12,890 | 533,600 | 6,445 |
| 2017-10-27 | 12,190 | 12,720 | 12,070 | 12,580 | 886,500 | 6,290 |
| 2017-10-26 | 11,400 | 12,420 | 11,130 | 12,380 | 809,300 | 6,190 |
| 2017-10-25 | 11,240 | 11,950 | 11,030 | 11,310 | 750,400 | 5,655 |
| 2017-10-24 | 12,040 | 12,530 | 11,440 | 11,470 | 903,000 | 5,735 |
| 2017-10-23 | 13,040 | 13,040 | 12,160 | 12,300 | 565,700 | 6,150 |
| 2017-10-20 | 13,200 | 13,440 | 12,300 | 12,810 | 1,045,000 | 6,405 |
| 2017-10-19 | 13,800 | 13,830 | 13,060 | 13,400 | 806,700 | 6,700 |
| 2017-10-18 | 14,160 | 14,500 | 12,620 | 13,490 | 2,721,500 | 6,745 |
| 2017-10-17 | 13,190 | 14,180 | 11,910 | 13,900 | 2,466,100 | 6,950 |
| 2017-10-16 | 13,190 | 14,230 | 12,910 | 13,040 | 2,171,300 | 6,520 |
| 2017-10-13 | 11,990 | 12,740 | 10,960 | 12,540 | 1,970,200 | 6,270 |
| 2017-10-12 | 13,370 | 13,450 | 11,330 | 11,480 | 1,611,400 | 5,740 |
| 2017-10-11 | 13,750 | 14,390 | 12,580 | 12,960 | 1,985,000 | 6,480 |
| 2017-10-10 | 12,300 | 14,450 | 12,300 | 14,240 | 2,821,700 | 7,120 |
| 2017-10-06 | 10,630 | 12,170 | 10,560 | 11,800 | 2,612,000 | 5,900 |
| 2017-10-05 | 9,990 | 10,580 | 9,920 | 10,430 | 905,700 | 5,215 |
| 2017-10-04 | 10,550 | 10,880 | 10,120 | 10,320 | 1,458,600 | 5,160 |
| 2017-10-03 | 10,500 | 11,140 | 9,980 | 10,060 | 1,951,600 | 5,030 |
| 2017-10-02 | 9,650 | 10,770 | 9,550 | 10,770 | 2,230,000 | 5,385 |
| 2017-09-29 | 8,770 | 9,370 | 8,510 | 9,350 | 1,740,000 | 4,675 |
| 2017-09-28 | 8,300 | 9,880 | 8,240 | 8,530 | 3,241,800 | 4,265 |
| 2017-09-27 | 7,200 | 8,550 | 6,800 | 8,550 | 2,157,400 | 4,275 |
| 2017-09-26 | 7,340 | 7,520 | 6,850 | 7,050 | 2,120,800 | 3,525 |
| 2017-09-25 | 6,540 | 6,840 | 6,480 | 6,840 | 565,800 | 3,420 |
| 2017-09-22 | 5,480 | 6,200 | 4,890 | 5,840 | 2,330,800 | 2,920 |
分割・併合履歴 ： [2019-02-26]1株→2株
