3993 (株)PKSHA Technology の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,360	3,405	3,335	3,375	147,500	3,375
2023-12-28	3,420	3,420	3,360	3,390	187,700	3,390
2023-12-27	3,480	3,480	3,385	3,405	324,900	3,405
2023-12-26	3,285	3,445	3,285	3,440	354,000	3,440
2023-12-25	3,360	3,370	3,230	3,275	235,100	3,275
2023-12-22	3,430	3,450	3,325	3,325	297,200	3,325
2023-12-21	3,385	3,465	3,360	3,425	277,200	3,425
2023-12-20	3,455	3,520	3,410	3,420	585,900	3,420
2023-12-19	3,325	3,445	3,325	3,440	408,800	3,440
2023-12-18	3,300	3,400	3,280	3,345	556,400	3,345
2023-12-15	3,300	3,320	3,225	3,230	548,500	3,230
2023-12-14	3,235	3,350	3,195	3,285	1,025,700	3,285
2023-12-13	2,987	3,105	2,987	3,095	322,900	3,095
2023-12-12	3,170	3,170	2,957	2,975	564,500	2,975
2023-12-11	3,160	3,195	3,120	3,160	258,600	3,160
2023-12-08	3,075	3,160	3,070	3,090	203,900	3,090
2023-12-07	3,145	3,175	3,095	3,120	284,000	3,120
2023-12-06	3,090	3,185	3,080	3,155	334,500	3,155
2023-12-05	3,120	3,135	3,045	3,045	368,000	3,045
2023-12-04	3,110	3,195	3,065	3,190	332,400	3,190
2023-12-01	3,175	3,190	3,080	3,090	362,600	3,090
2023-11-30	3,105	3,150	3,045	3,135	483,500	3,135
2023-11-29	2,962	3,145	2,945	3,120	586,900	3,120
2023-11-28	2,916	2,959	2,890	2,951	258,800	2,951
2023-11-27	3,035	3,050	2,913	2,924	358,500	2,924
2023-11-24	2,999	3,040	2,982	3,035	392,900	3,035
2023-11-22	3,005	3,050	2,967	2,970	376,900	2,970
2023-11-21	3,130	3,135	3,025	3,075	525,200	3,075
2023-11-20	2,910	3,045	2,890	3,000	643,200	3,000
2023-11-17	2,799	2,915	2,795	2,903	504,800	2,903
2023-11-16	2,863	2,886	2,784	2,784	375,700	2,784
2023-11-15	2,923	3,040	2,873	2,890	1,030,600	2,890
2023-11-14	2,740	2,905	2,712	2,773	1,324,200	2,773
2023-11-13	2,627	2,634	2,508	2,537	506,500	2,537
2023-11-10	2,659	2,691	2,603	2,634	234,800	2,634
2023-11-09	2,700	2,704	2,636	2,687	230,400	2,687
2023-11-08	2,675	2,736	2,631	2,673	349,000	2,673
2023-11-07	2,603	2,648	2,535	2,635	350,100	2,635
2023-11-06	2,588	2,707	2,548	2,634	522,700	2,634
2023-11-02	2,497	2,527	2,457	2,518	340,100	2,518
2023-11-01	2,557	2,557	2,423	2,462	414,400	2,462
2023-10-31	2,550	2,556	2,484	2,540	234,000	2,540
2023-10-30	2,565	2,632	2,551	2,562	173,200	2,562
2023-10-27	2,542	2,617	2,542	2,615	237,600	2,615
2023-10-26	2,595	2,644	2,520	2,531	359,700	2,531
2023-10-25	2,741	2,741	2,651	2,655	294,500	2,655
2023-10-24	2,585	2,669	2,501	2,667	352,800	2,667
2023-10-23	2,550	2,632	2,550	2,562	272,000	2,562
2023-10-20	2,510	2,604	2,493	2,575	252,000	2,575
2023-10-19	2,575	2,596	2,536	2,560	249,300	2,560
2023-10-18	2,591	2,665	2,544	2,665	238,500	2,665
2023-10-17	2,516	2,593	2,516	2,584	334,500	2,584
2023-10-16	2,509	2,550	2,473	2,474	301,300	2,474
2023-10-13	2,562	2,605	2,544	2,547	253,700	2,547
2023-10-12	2,530	2,569	2,493	2,568	283,000	2,568
2023-10-11	2,561	2,568	2,515	2,544	213,000	2,544
2023-10-10	2,520	2,560	2,480	2,555	363,200	2,555
2023-10-06	2,579	2,579	2,526	2,543	467,600	2,543
2023-10-05	2,401	2,510	2,369	2,510	625,500	2,510
2023-10-04	2,510	2,516	2,286	2,345	1,329,900	2,345
2023-10-03	2,645	2,682	2,605	2,616	359,100	2,616
2023-10-02	2,750	2,778	2,626	2,630	380,800	2,630
2023-09-29	2,738	2,815	2,705	2,720	287,400	2,720
2023-09-28	2,747	2,747	2,657	2,712	302,400	2,712
2023-09-27	2,674	2,764	2,666	2,722	250,200	2,722
2023-09-26	2,785	2,822	2,682	2,688	1,176,400	2,688
2023-09-25	2,690	2,788	2,659	2,784	362,200	2,784
2023-09-22	2,599	2,661	2,561	2,644	340,400	2,644
2023-09-21	2,660	2,663	2,558	2,616	550,700	2,616
2023-09-20	2,770	2,813	2,707	2,710	319,900	2,710
2023-09-19	2,837	2,837	2,755	2,812	623,500	2,812
2023-09-15	2,740	2,951	2,726	2,916	1,341,600	2,916
2023-09-14	2,721	2,778	2,682	2,691	283,200	2,691
2023-09-13	2,785	2,808	2,679	2,682	477,900	2,682
2023-09-12	2,725	2,816	2,694	2,816	582,500	2,816
2023-09-11	2,608	2,725	2,600	2,698	434,700	2,698
2023-09-08	2,587	2,645	2,571	2,608	228,500	2,608
2023-09-07	2,617	2,675	2,606	2,614	322,200	2,614
2023-09-06	2,650	2,652	2,586	2,612	270,400	2,612
2023-09-05	2,483	2,580	2,476	2,578	284,600	2,578
2023-09-04	2,456	2,526	2,452	2,505	312,500	2,505
2023-09-01	2,491	2,491	2,424	2,444	398,800	2,444
2023-08-31	2,500	2,515	2,480	2,515	225,300	2,515
2023-08-30	2,595	2,595	2,504	2,521	286,300	2,521
2023-08-29	2,550	2,593	2,540	2,545	325,100	2,545
2023-08-28	2,629	2,636	2,542	2,550	319,800	2,550
2023-08-25	2,561	2,615	2,533	2,585	501,600	2,585
2023-08-24	2,631	2,708	2,550	2,551	823,800	2,551
2023-08-23	2,499	2,512	2,461	2,497	247,700	2,497
2023-08-22	2,568	2,568	2,485	2,491	403,300	2,491
2023-08-21	2,474	2,548	2,464	2,518	333,400	2,518
2023-08-18	2,418	2,470	2,386	2,465	496,300	2,465
2023-08-17	2,468	2,487	2,397	2,430	639,800	2,430
2023-08-16	2,584	2,645	2,441	2,471	1,032,100	2,471
2023-08-15	2,600	2,654	2,470	2,584	1,603,200	2,584
2023-08-14	2,774	2,815	2,707	2,725	469,500	2,725
2023-08-10	2,761	2,775	2,715	2,739	479,700	2,739
2023-08-09	2,727	2,808	2,726	2,796	444,700	2,796
2023-08-08	2,860	2,860	2,739	2,739	610,700	2,739
2023-08-07	2,870	2,879	2,801	2,879	424,900	2,879
2023-08-04	2,871	2,938	2,863	2,901	310,100	2,901
2023-08-03	2,853	2,945	2,852	2,882	464,200	2,882
2023-08-02	2,935	2,987	2,893	2,902	443,400	2,902
2023-08-01	2,998	3,030	2,947	2,980	369,800	2,980
2023-07-31	2,938	2,996	2,902	2,989	555,200	2,989
2023-07-28	2,850	2,926	2,828	2,900	580,500	2,900
2023-07-27	2,934	2,953	2,900	2,900	384,700	2,900
2023-07-26	2,940	2,989	2,925	2,970	455,000	2,970
2023-07-25	2,998	3,010	2,919	2,954	520,800	2,954
2023-07-24	2,983	3,030	2,938	3,025	462,200	3,025
2023-07-21	2,926	2,990	2,872	2,961	923,300	2,961
2023-07-20	3,135	3,135	3,010	3,010	769,200	3,010
2023-07-19	3,125	3,180	3,100	3,180	510,900	3,180
2023-07-18	3,080	3,120	3,040	3,085	518,600	3,085
2023-07-14	3,165	3,175	3,015	3,015	708,600	3,015
2023-07-13	3,070	3,175	3,040	3,155	421,300	3,155
2023-07-12	3,165	3,165	3,035	3,055	548,300	3,055
2023-07-11	3,145	3,260	3,125	3,180	752,000	3,180
2023-07-10	3,100	3,190	3,065	3,110	746,800	3,110
2023-07-07	2,906	3,060	2,891	3,035	736,300	3,035
2023-07-06	3,020	3,140	2,952	2,966	978,200	2,966
2023-07-05	3,130	3,160	3,070	3,140	509,900	3,140
2023-07-04	3,155	3,185	3,040	3,165	629,400	3,165
2023-07-03	3,115	3,255	3,090	3,165	859,700	3,165
2023-06-30	2,995	3,140	2,954	3,085	692,900	3,085
2023-06-29	3,075	3,175	3,000	3,045	838,100	3,045
2023-06-28	3,000	3,130	2,946	3,040	1,090,700	3,040
2023-06-27	2,968	3,005	2,788	2,912	1,900,800	2,912
2023-06-26	3,100	3,200	2,953	3,025	1,567,900	3,025
2023-06-23	3,475	3,485	3,130	3,235	1,677,900	3,235
2023-06-22	3,345	3,545	3,330	3,410	1,677,200	3,410
2023-06-21	3,330	3,425	3,275	3,315	912,200	3,315
2023-06-20	3,245	3,335	3,165	3,330	797,800	3,330
2023-06-19	3,230	3,365	3,205	3,250	1,528,800	3,250
2023-06-16	3,125	3,275	3,090	3,250	1,277,300	3,250
2023-06-15	3,090	3,125	3,010	3,085	784,800	3,085
2023-06-14	3,295	3,300	3,060	3,090	1,253,700	3,090
2023-06-13	3,090	3,290	3,085	3,165	2,187,700	3,165
2023-06-12	2,835	3,075	2,828	3,040	2,054,200	3,040
2023-06-09	2,765	2,785	2,682	2,758	1,152,800	2,758
2023-06-08	2,901	2,902	2,675	2,725	2,431,000	2,725
2023-06-07	2,925	3,040	2,823	2,987	2,165,100	2,987
2023-06-06	2,830	2,980	2,820	2,921	1,807,700	2,921
2023-06-05	2,718	2,842	2,670	2,828	1,410,400	2,828
2023-06-02	2,630	2,739	2,626	2,696	1,220,000	2,696
2023-06-01	2,634	2,667	2,578	2,617	1,022,900	2,617
2023-05-31	2,764	2,780	2,570	2,712	1,732,200	2,712
2023-05-30	2,715	2,800	2,466	2,758	3,387,300	2,758
2023-05-29	2,758	2,873	2,715	2,807	1,691,500	2,807
2023-05-26	2,658	2,790	2,622	2,708	2,195,900	2,708
2023-05-25	2,327	2,638	2,295	2,608	1,846,700	2,608
2023-05-24	2,260	2,370	2,213	2,294	554,600	2,294
2023-05-23	2,203	2,296	2,200	2,253	684,500	2,253
2023-05-22	2,080	2,196	2,078	2,181	706,700	2,181
2023-05-19	1,959	2,064	1,946	2,064	440,100	2,064
2023-05-18	1,975	1,993	1,927	1,930	153,000	1,930
2023-05-17	1,984	1,984	1,935	1,956	184,300	1,956
2023-05-16	1,977	2,023	1,942	1,992	285,000	1,992
2023-05-15	2,050	2,077	1,920	1,988	464,100	1,988
2023-05-12	2,006	2,024	1,981	1,990	266,500	1,990
2023-05-11	1,960	2,015	1,959	1,997	275,900	1,997
2023-05-10	1,959	1,979	1,919	1,928	223,200	1,928
2023-05-09	1,947	1,968	1,923	1,930	222,500	1,930
2023-05-08	1,922	1,965	1,910	1,923	311,900	1,923
2023-05-02	1,876	1,892	1,830	1,888	220,200	1,888
2023-05-01	1,907	1,925	1,874	1,895	128,800	1,895
2023-04-28	1,905	1,905	1,859	1,883	206,200	1,883
2023-04-27	1,883	1,912	1,870	1,878	123,200	1,878
2023-04-26	1,905	1,914	1,849	1,883	281,800	1,883
2023-04-25	1,940	1,988	1,923	1,934	151,900	1,934
2023-04-24	1,970	1,989	1,945	1,951	198,000	1,951
2023-04-21	2,047	2,050	1,960	1,981	313,400	1,981
2023-04-20	2,020	2,093	2,013	2,057	352,900	2,057
2023-04-19	2,043	2,053	2,010	2,020	240,300	2,020
2023-04-18	1,995	2,057	1,990	2,044	351,400	2,044
2023-04-17	2,000	2,050	1,982	1,995	319,800	1,995
2023-04-14	1,971	2,016	1,961	1,991	468,700	1,991
2023-04-13	1,870	1,956	1,859	1,950	515,600	1,950
2023-04-12	1,810	1,868	1,791	1,862	307,400	1,862
2023-04-11	1,762	1,814	1,761	1,801	323,900	1,801
2023-04-10	1,737	1,754	1,716	1,727	160,200	1,727
2023-04-07	1,743	1,753	1,716	1,749	179,400	1,749
2023-04-06	1,748	1,767	1,729	1,735	247,100	1,735
2023-04-05	1,798	1,798	1,753	1,753	345,900	1,753
2023-04-04	1,861	1,865	1,810	1,817	339,200	1,817
2023-04-03	1,825	1,859	1,815	1,823	295,800	1,823
2023-03-31	1,832	1,865	1,804	1,806	228,300	1,806
2023-03-30	1,881	1,899	1,791	1,806	912,100	1,806
2023-03-29	1,827	1,879	1,818	1,879	332,600	1,879
2023-03-28	1,897	1,899	1,820	1,826	350,100	1,826
2023-03-27	1,903	1,933	1,872	1,891	468,100	1,891
2023-03-24	1,878	1,894	1,825	1,855	324,200	1,855
2023-03-23	1,807	1,887	1,773	1,877	258,100	1,877
2023-03-22	1,804	1,838	1,798	1,825	213,200	1,825
2023-03-20	1,862	1,874	1,765	1,772	351,900	1,772
2023-03-17	1,855	1,920	1,770	1,825	973,300	1,825
2023-03-16	1,805	1,856	1,757	1,847	400,800	1,847
2023-03-15	1,899	1,899	1,833	1,845	268,100	1,845
2023-03-14	1,885	1,891	1,845	1,859	303,600	1,859
2023-03-13	1,936	1,959	1,883	1,905	351,300	1,905
2023-03-10	2,032	2,038	1,983	1,987	264,600	1,987
2023-03-09	2,022	2,055	2,011	2,048	148,600	2,048
2023-03-08	2,029	2,046	2,005	2,025	172,100	2,025
2023-03-07	2,053	2,066	2,022	2,049	164,700	2,049
2023-03-06	2,072	2,099	2,049	2,053	117,800	2,053
2023-03-03	2,076	2,125	2,056	2,072	267,500	2,072
2023-03-02	2,064	2,080	2,041	2,075	148,000	2,075
2023-03-01	2,069	2,086	2,037	2,071	217,700	2,071
2023-02-28	1,981	2,066	1,963	2,064	317,600	2,064
2023-02-27	1,941	2,009	1,935	1,961	145,000	1,961
2023-02-24	2,018	2,070	1,976	1,978	305,100	1,978
2023-02-22	1,850	1,989	1,823	1,978	576,400	1,978
2023-02-21	1,898	1,914	1,860	1,876	295,800	1,876
2023-02-20	1,898	1,945	1,884	1,923	247,300	1,923
2023-02-17	1,927	1,970	1,895	1,905	313,300	1,905
2023-02-16	1,905	1,950	1,890	1,935	341,400	1,935
2023-02-15	1,870	1,902	1,841	1,895	256,000	1,895
2023-02-14	1,850	1,955	1,843	1,870	677,600	1,870
2023-02-13	1,792	1,793	1,738	1,752	263,800	1,752
2023-02-10	1,820	1,831	1,793	1,811	193,900	1,811
2023-02-09	1,819	1,891	1,819	1,838	313,600	1,838
2023-02-08	1,835	1,838	1,793	1,818	133,400	1,818
2023-02-07	1,783	1,815	1,783	1,812	83,200	1,812
2023-02-06	1,846	1,846	1,793	1,800	144,500	1,800
2023-02-03	1,830	1,867	1,830	1,844	110,900	1,844
2023-02-02	1,862	1,871	1,829	1,830	159,500	1,830
2023-02-01	1,841	1,868	1,837	1,837	207,900	1,837
2023-01-31	1,814	1,827	1,788	1,801	129,700	1,801
2023-01-30	1,800	1,845	1,800	1,825	237,500	1,825
2023-01-27	1,814	1,814	1,772	1,780	90,200	1,780
2023-01-26	1,802	1,823	1,782	1,785	155,300	1,785
2023-01-25	1,777	1,824	1,770	1,802	268,100	1,802
2023-01-24	1,717	1,785	1,715	1,779	345,500	1,779
2023-01-23	1,685	1,704	1,682	1,689	104,600	1,689
2023-01-20	1,670	1,682	1,640	1,654	70,200	1,654
2023-01-19	1,632	1,690	1,630	1,660	202,500	1,660
2023-01-18	1,593	1,660	1,593	1,640	140,100	1,640
2023-01-17	1,601	1,619	1,576	1,583	251,900	1,583
2023-01-16	1,633	1,662	1,601	1,601	224,600	1,601
2023-01-13	1,658	1,672	1,639	1,652	114,900	1,652
2023-01-12	1,697	1,708	1,661	1,677	98,900	1,677
2023-01-11	1,669	1,694	1,668	1,687	140,800	1,687
2023-01-10	1,670	1,672	1,624	1,636	172,000	1,636
2023-01-06	1,619	1,644	1,610	1,642	106,200	1,642
2023-01-05	1,642	1,666	1,627	1,638	108,200	1,638
2023-01-04	1,659	1,678	1,631	1,631	113,100	1,631

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