4,045円
ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 11,150.0 | 11,320.0 | 10,930.0 | 11,130.0 | 5,565.0 | 131,600 |
| 2017/12/21 | 11,450.0 | 11,500.0 | 10,830.0 | 11,000.0 | 5,500.0 | 147,600 |
| 2017/12/20 | 11,120.0 | 11,850.0 | 11,110.0 | 11,400.0 | 5,700.0 | 410,100 |
| 2017/12/19 | 10,100.0 | 11,450.0 | 9,990.0 | 11,300.0 | 5,650.0 | 443,800 |
| 2017/12/18 | 10,150.0 | 10,160.0 | 9,870.0 | 9,960.0 | 4,980.0 | 128,000 |
| 2017/12/15 | 10,130.0 | 10,230.0 | 10,060.0 | 10,100.0 | 5,050.0 | 86,600 |
| 2017/12/14 | 10,160.0 | 10,340.0 | 10,120.0 | 10,180.0 | 5,090.0 | 75,600 |
| 2017/12/13 | 10,380.0 | 10,430.0 | 10,020.0 | 10,390.0 | 5,195.0 | 111,200 |
| 2017/12/12 | 10,090.0 | 10,400.0 | 10,080.0 | 10,350.0 | 5,175.0 | 66,500 |
| 2017/12/11 | 10,470.0 | 10,500.0 | 10,200.0 | 10,250.0 | 5,125.0 | 102,300 |
| 2017/12/08 | 10,620.0 | 10,880.0 | 10,350.0 | 10,550.0 | 5,275.0 | 97,200 |
| 2017/12/07 | 10,640.0 | 10,680.0 | 10,260.0 | 10,490.0 | 5,245.0 | 109,400 |
| 2017/12/06 | 10,500.0 | 10,930.0 | 10,090.0 | 10,200.0 | 5,100.0 | 192,200 |
| 2017/12/05 | 10,800.0 | 11,110.0 | 10,550.0 | 10,820.0 | 5,410.0 | 110,400 |
| 2017/12/04 | 11,550.0 | 11,710.0 | 11,100.0 | 11,110.0 | 5,555.0 | 106,500 |
| 2017/12/01 | 11,310.0 | 11,550.0 | 10,910.0 | 11,550.0 | 5,775.0 | 166,800 |
| 2017/11/30 | 11,240.0 | 11,310.0 | 10,770.0 | 11,030.0 | 5,515.0 | 164,300 |
| 2017/11/29 | 11,910.0 | 11,990.0 | 11,380.0 | 11,490.0 | 5,745.0 | 174,900 |
| 2017/11/28 | 12,240.0 | 12,330.0 | 11,530.0 | 11,800.0 | 5,900.0 | 262,900 |
| 2017/11/27 | 12,280.0 | 12,430.0 | 11,720.0 | 12,090.0 | 6,045.0 | 490,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙの取引履歴を振り返りませんか？
ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
