3993 (株)PKSHA Technology の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,603	2,611	2,496	2,512	339,600	2,512
2021-12-29	2,644	2,705	2,613	2,636	287,700	2,636
2021-12-28	2,617	2,710	2,599	2,688	454,900	2,688
2021-12-27	2,663	2,670	2,562	2,574	279,900	2,574
2021-12-24	2,731	2,752	2,653	2,678	276,000	2,678
2021-12-23	2,771	2,793	2,672	2,694	465,300	2,694
2021-12-22	2,609	2,769	2,609	2,769	745,200	2,769
2021-12-21	2,461	2,643	2,444	2,598	696,500	2,598
2021-12-20	2,456	2,531	2,406	2,411	352,200	2,411
2021-12-17	2,493	2,560	2,447	2,480	490,200	2,480
2021-12-16	2,584	2,625	2,497	2,547	420,700	2,547
2021-12-15	2,408	2,585	2,402	2,487	546,400	2,487
2021-12-14	2,473	2,505	2,387	2,432	350,200	2,432
2021-12-13	2,600	2,650	2,472	2,492	477,500	2,492
2021-12-10	2,481	2,609	2,450	2,578	445,300	2,578
2021-12-09	2,520	2,636	2,491	2,550	583,600	2,550
2021-12-08	2,405	2,591	2,405	2,554	846,300	2,554
2021-12-07	2,332	2,395	2,296	2,355	533,100	2,355
2021-12-06	2,400	2,420	2,237	2,282	655,800	2,282
2021-12-03	2,273	2,480	2,273	2,471	754,600	2,471
2021-12-02	2,310	2,371	2,223	2,266	505,600	2,266
2021-12-01	2,375	2,400	2,169	2,322	758,900	2,322
2021-11-30	2,500	2,521	2,328	2,328	621,000	2,328
2021-11-29	2,415	2,650	2,411	2,514	689,900	2,514
2021-11-26	2,553	2,603	2,460	2,511	589,300	2,511
2021-11-25	2,781	2,820	2,574	2,581	872,400	2,581
2021-11-24	2,713	2,840	2,691	2,821	874,500	2,821
2021-11-22	2,675	2,800	2,631	2,743	816,500	2,743
2021-11-19	2,533	2,710	2,530	2,682	1,185,100	2,682
2021-11-18	2,493	2,557	2,453	2,509	595,700	2,509
2021-11-17	2,445	2,540	2,414	2,498	998,300	2,498
2021-11-16	2,310	2,449	2,183	2,422	1,522,200	2,422
2021-11-15	2,179	2,179	2,100	2,179	896,400	2,179
2021-11-12	1,730	1,790	1,729	1,779	195,700	1,779
2021-11-11	1,750	1,750	1,728	1,739	139,500	1,739
2021-11-10	1,766	1,794	1,756	1,765	127,500	1,765
2021-11-09	1,819	1,842	1,783	1,792	125,100	1,792
2021-11-08	1,878	1,882	1,819	1,819	147,000	1,819
2021-11-05	1,853	1,858	1,826	1,855	103,900	1,855
2021-11-04	1,898	1,898	1,828	1,853	132,900	1,853
2021-11-02	1,886	1,899	1,869	1,884	140,500	1,884
2021-11-01	1,840	1,866	1,832	1,858	177,700	1,858
2021-10-29	1,799	1,818	1,771	1,779	107,900	1,779
2021-10-28	1,745	1,803	1,743	1,799	89,100	1,799
2021-10-27	1,789	1,801	1,746	1,762	105,600	1,762
2021-10-26	1,773	1,795	1,758	1,789	113,700	1,789
2021-10-25	1,764	1,768	1,736	1,743	191,300	1,743
2021-10-22	1,811	1,826	1,792	1,800	68,100	1,800
2021-10-21	1,860	1,863	1,808	1,808	159,500	1,808
2021-10-20	1,921	1,932	1,878	1,878	120,700	1,878
2021-10-19	1,877	1,920	1,874	1,912	98,600	1,912
2021-10-18	1,950	1,952	1,876	1,886	153,000	1,886
2021-10-15	1,881	1,924	1,867	1,924	108,700	1,924
2021-10-14	1,853	1,898	1,851	1,880	132,700	1,880
2021-10-13	1,883	1,892	1,840	1,851	116,300	1,851
2021-10-12	1,915	1,922	1,871	1,877	203,900	1,877
2021-10-11	1,941	1,956	1,888	1,936	215,100	1,936
2021-10-08	1,912	1,933	1,889	1,912	264,700	1,912
2021-10-07	1,815	1,890	1,793	1,888	259,100	1,888
2021-10-06	1,798	1,837	1,760	1,767	323,200	1,767
2021-10-05	1,772	1,796	1,727	1,765	437,100	1,765
2021-10-04	1,900	1,904	1,813	1,824	245,000	1,824
2021-10-01	1,909	1,940	1,873	1,879	280,100	1,879
2021-09-30	1,965	1,983	1,912	1,917	204,300	1,917
2021-09-29	1,940	1,960	1,922	1,955	276,500	1,955
2021-09-28	2,036	2,043	1,970	1,983	225,700	1,983
2021-09-27	2,089	2,110	2,041	2,058	252,300	2,058
2021-09-24	2,064	2,094	2,043	2,080	233,100	2,080
2021-09-22	2,055	2,118	2,005	2,014	374,000	2,014
2021-09-21	2,062	2,108	2,042	2,085	427,700	2,085
2021-09-17	2,011	2,211	2,011	2,162	984,900	2,162
2021-09-16	2,100	2,119	2,011	2,035	584,900	2,035
2021-09-15	2,028	2,112	2,025	2,103	556,900	2,103
2021-09-14	2,010	2,050	2,001	2,030	512,000	2,030
2021-09-13	1,940	2,009	1,940	1,997	574,800	1,997
2021-09-10	1,900	1,916	1,880	1,916	193,500	1,916
2021-09-09	1,900	1,924	1,871	1,881	163,400	1,881
2021-09-08	1,898	1,939	1,879	1,910	197,100	1,910
2021-09-07	1,899	1,948	1,889	1,908	273,500	1,908
2021-09-06	1,864	1,880	1,830	1,875	182,500	1,875
2021-09-03	1,836	1,873	1,826	1,846	264,400	1,846
2021-09-02	1,915	1,915	1,841	1,848	314,000	1,848
2021-09-01	1,881	1,928	1,844	1,903	369,100	1,903
2021-08-31	1,826	1,883	1,825	1,874	238,100	1,874
2021-08-30	1,750	1,851	1,750	1,824	314,400	1,824
2021-08-27	1,715	1,732	1,698	1,732	197,600	1,732
2021-08-26	1,730	1,734	1,705	1,728	129,400	1,728
2021-08-25	1,732	1,737	1,705	1,721	196,300	1,721
2021-08-24	1,730	1,759	1,718	1,732	248,200	1,732
2021-08-23	1,708	1,734	1,705	1,724	343,700	1,724
2021-08-20	1,684	1,727	1,661	1,676	320,500	1,676
2021-08-19	1,699	1,735	1,682	1,689	390,200	1,689
2021-08-18	1,654	1,734	1,638	1,730	578,900	1,730
2021-08-17	1,729	1,736	1,659	1,670	569,500	1,670
2021-08-16	1,642	1,822	1,632	1,729	1,000,200	1,729
2021-08-13	1,925	1,951	1,903	1,922	189,800	1,922
2021-08-12	1,979	1,979	1,929	1,933	204,300	1,933
2021-08-11	1,973	2,004	1,965	1,993	272,700	1,993
2021-08-10	1,892	1,956	1,874	1,956	240,300	1,956
2021-08-06	1,851	1,887	1,827	1,876	424,300	1,876
2021-08-05	1,905	1,916	1,851	1,866	325,300	1,866
2021-08-04	1,964	1,977	1,915	1,923	222,300	1,923
2021-08-03	1,991	2,001	1,951	1,977	236,600	1,977
2021-08-02	1,986	2,011	1,941	2,005	172,200	2,005
2021-07-30	2,025	2,033	1,986	1,996	285,600	1,996
2021-07-29	2,019	2,090	2,019	2,045	308,100	2,045
2021-07-28	2,050	2,068	2,012	2,029	255,200	2,029
2021-07-27	2,146	2,157	2,070	2,083	334,600	2,083
2021-07-26	2,205	2,210	2,123	2,139	190,200	2,139
2021-07-21	2,211	2,226	2,174	2,187	147,200	2,187
2021-07-20	2,179	2,218	2,163	2,193	204,500	2,193
2021-07-19	2,218	2,221	2,165	2,192	222,400	2,192
2021-07-16	2,234	2,260	2,218	2,225	165,100	2,225
2021-07-15	2,274	2,285	2,246	2,268	143,200	2,268
2021-07-14	2,262	2,304	2,256	2,269	116,800	2,269
2021-07-13	2,280	2,299	2,250	2,257	151,500	2,257
2021-07-12	2,300	2,305	2,264	2,276	118,500	2,276
2021-07-09	2,215	2,285	2,215	2,278	237,200	2,278
2021-07-08	2,313	2,322	2,261	2,265	217,000	2,265
2021-07-07	2,360	2,370	2,320	2,327	232,200	2,327
2021-07-06	2,401	2,421	2,382	2,387	139,400	2,387
2021-07-05	2,459	2,459	2,396	2,405	157,200	2,405
2021-07-02	2,413	2,459	2,404	2,448	134,600	2,448
2021-07-01	2,462	2,481	2,415	2,417	271,500	2,417
2021-06-30	2,540	2,554	2,458	2,490	598,000	2,490
2021-06-29	2,583	2,599	2,533	2,541	183,800	2,541
2021-06-28	2,584	2,595	2,553	2,574	136,800	2,574
2021-06-25	2,590	2,622	2,578	2,596	144,600	2,596
2021-06-24	2,651	2,659	2,576	2,576	216,800	2,576
2021-06-23	2,634	2,647	2,601	2,637	104,200	2,637
2021-06-22	2,590	2,646	2,569	2,624	152,800	2,624
2021-06-21	2,645	2,654	2,530	2,533	285,700	2,533
2021-06-18	2,677	2,740	2,662	2,695	348,500	2,695
2021-06-17	2,620	2,654	2,592	2,640	168,700	2,640
2021-06-16	2,651	2,663	2,610	2,653	124,600	2,653
2021-06-15	2,650	2,668	2,610	2,663	213,900	2,663
2021-06-14	2,614	2,640	2,587	2,638	181,600	2,638
2021-06-11	2,639	2,648	2,566	2,576	203,400	2,576
2021-06-10	2,557	2,605	2,536	2,593	136,100	2,593
2021-06-09	2,534	2,565	2,515	2,537	113,300	2,537
2021-06-08	2,540	2,540	2,490	2,512	91,800	2,512
2021-06-07	2,529	2,536	2,479	2,524	110,000	2,524
2021-06-04	2,539	2,562	2,497	2,512	102,600	2,512
2021-06-03	2,536	2,576	2,520	2,565	147,300	2,565
2021-06-02	2,519	2,567	2,492	2,546	147,300	2,546
2021-06-01	2,485	2,530	2,459	2,519	207,700	2,519
2021-05-31	2,489	2,512	2,450	2,456	201,700	2,456
2021-05-28	2,564	2,584	2,481	2,491	280,800	2,491
2021-05-27	2,610	2,610	2,538	2,564	193,700	2,564
2021-05-26	2,573	2,623	2,571	2,607	149,700	2,607
2021-05-25	2,565	2,594	2,532	2,569	126,000	2,569
2021-05-24	2,625	2,636	2,552	2,560	188,600	2,560
2021-05-21	2,651	2,677	2,630	2,651	169,700	2,651
2021-05-20	2,600	2,668	2,579	2,629	232,500	2,629
2021-05-19	2,500	2,615	2,491	2,615	247,400	2,615
2021-05-18	2,505	2,581	2,483	2,509	225,700	2,509
2021-05-17	2,453	2,550	2,447	2,511	463,500	2,511
2021-05-14	2,628	2,628	2,345	2,403	724,900	2,403
2021-05-13	2,543	2,620	2,490	2,551	303,900	2,551
2021-05-12	2,702	2,710	2,543	2,573	396,800	2,573
2021-05-11	2,835	2,836	2,716	2,716	275,500	2,716
2021-05-10	2,805	2,846	2,800	2,819	127,600	2,819
2021-05-07	2,782	2,814	2,778	2,804	143,700	2,804
2021-05-06	2,830	2,859	2,775	2,800	216,200	2,800
2021-04-30	2,800	2,830	2,775	2,780	186,500	2,780
2021-04-28	2,832	2,849	2,795	2,800	184,400	2,800
2021-04-27	2,879	2,922	2,846	2,856	147,000	2,856
2021-04-26	2,816	2,888	2,812	2,879	148,000	2,879
2021-04-23	2,815	2,888	2,784	2,811	171,500	2,811
2021-04-22	2,799	2,868	2,785	2,865	247,700	2,865
2021-04-21	2,883	2,897	2,748	2,752	481,900	2,752
2021-04-20	2,920	2,931	2,871	2,923	261,200	2,923
2021-04-19	2,960	2,965	2,922	2,952	177,500	2,952
2021-04-16	2,950	2,992	2,919	2,965	189,800	2,965
2021-04-15	2,929	2,955	2,892	2,950	226,900	2,950
2021-04-14	2,908	2,962	2,883	2,951	230,000	2,951
2021-04-13	2,862	2,965	2,837	2,925	558,500	2,925
2021-04-12	3,125	3,150	2,907	2,907	890,400	2,907
2021-04-09	3,190	3,195	3,085	3,115	321,000	3,115
2021-04-08	3,110	3,200	3,105	3,145	226,400	3,145
2021-04-07	3,080	3,140	3,060	3,115	201,400	3,115
2021-04-06	3,150	3,200	3,040	3,050	259,600	3,050
2021-04-05	3,085	3,120	3,010	3,115	241,700	3,115
2021-04-02	3,105	3,110	3,025	3,055	217,800	3,055
2021-04-01	3,055	3,110	2,996	3,070	329,500	3,070
2021-03-31	2,969	3,040	2,941	2,993	211,000	2,993
2021-03-30	3,030	3,115	2,939	2,963	372,100	2,963
2021-03-29	3,150	3,160	2,977	3,005	329,300	3,005
2021-03-26	3,080	3,140	3,055	3,105	206,300	3,105
2021-03-25	2,969	3,065	2,919	3,045	357,300	3,045
2021-03-24	3,030	3,125	3,025	3,025	308,700	3,025
2021-03-23	3,240	3,270	3,100	3,100	283,600	3,100
2021-03-22	3,235	3,305	3,185	3,230	194,200	3,230
2021-03-19	3,210	3,275	3,155	3,235	499,700	3,235
2021-03-18	3,340	3,420	3,255	3,300	545,500	3,300
2021-03-17	3,180	3,295	3,170	3,280	389,200	3,280
2021-03-16	3,050	3,265	3,040	3,235	431,100	3,235
2021-03-15	3,080	3,155	3,035	3,050	299,700	3,050
2021-03-12	3,035	3,120	3,005	3,070	440,200	3,070
2021-03-11	2,956	2,985	2,877	2,984	301,700	2,984
2021-03-10	3,070	3,085	2,945	2,976	492,100	2,976
2021-03-09	2,868	2,994	2,832	2,970	452,400	2,970
2021-03-08	3,085	3,090	2,870	2,870	674,300	2,870
2021-03-05	3,105	3,120	2,910	3,035	727,700	3,035
2021-03-04	3,100	3,210	3,055	3,175	540,100	3,175
2021-03-03	3,285	3,315	3,140	3,195	528,800	3,195
2021-03-02	3,505	3,545	3,250	3,330	621,800	3,330
2021-03-01	3,560	3,590	3,365	3,450	486,500	3,450
2021-02-26	3,530	3,630	3,465	3,545	433,900	3,545
2021-02-25	3,780	3,800	3,640	3,655	290,300	3,655
2021-02-24	3,830	3,865	3,690	3,710	424,400	3,710
2021-02-22	3,835	3,940	3,775	3,855	436,600	3,855
2021-02-19	3,785	3,815	3,605	3,725	582,200	3,725
2021-02-18	3,950	3,975	3,680	3,850	762,900	3,850
2021-02-17	3,835	4,020	3,805	3,995	512,500	3,995
2021-02-16	4,070	4,075	3,830	3,905	737,000	3,905
2021-02-15	3,925	4,125	3,820	3,985	1,258,200	3,985
2021-02-12	3,500	4,010	3,495	3,930	2,335,400	3,930
2021-02-10	3,305	3,340	3,260	3,330	327,400	3,330
2021-02-09	3,300	3,425	3,230	3,305	815,700	3,305
2021-02-08	3,250	3,295	3,170	3,290	349,600	3,290
2021-02-05	3,260	3,315	3,220	3,250	303,400	3,250
2021-02-04	3,290	3,305	3,180	3,220	411,700	3,220
2021-02-03	3,140	3,335	3,130	3,290	546,200	3,290
2021-02-02	3,135	3,170	3,070	3,120	257,300	3,120
2021-02-01	3,000	3,130	2,963	3,115	334,800	3,115
2021-01-29	3,080	3,170	2,998	3,045	417,100	3,045
2021-01-28	3,005	3,165	2,985	3,095	433,500	3,095
2021-01-27	3,220	3,230	3,040	3,130	584,400	3,130
2021-01-26	3,310	3,325	3,180	3,275	539,000	3,275
2021-01-25	3,340	3,345	3,220	3,315	538,400	3,315
2021-01-22	3,200	3,365	3,145	3,210	1,415,900	3,210
2021-01-21	3,155	3,180	3,030	3,145	873,400	3,145
2021-01-20	2,934	3,190	2,925	3,165	1,447,300	3,165
2021-01-19	2,724	2,884	2,724	2,884	783,300	2,884
2021-01-18	2,633	2,718	2,605	2,712	454,300	2,712
2021-01-15	2,553	2,670	2,550	2,635	444,300	2,635
2021-01-14	2,680	2,693	2,556	2,570	437,200	2,570
2021-01-13	2,628	2,675	2,607	2,666	318,200	2,666
2021-01-12	2,645	2,750	2,600	2,628	527,700	2,628
2021-01-08	2,520	2,605	2,494	2,595	440,200	2,595
2021-01-07	2,544	2,580	2,461	2,475	550,500	2,475
2021-01-06	2,688	2,737	2,531	2,542	758,700	2,542
2021-01-05	2,773	2,773	2,629	2,684	817,800	2,684
2021-01-04	2,649	2,788	2,581	2,779	1,182,600	2,779

分割・併合履歴： [2019-02-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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