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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 11,200.0 | 12,000.0 | 11,180.0 | 11,850.0 | 5,925.0 | 425,700 |
| 2017/11/22 | 10,880.0 | 11,250.0 | 10,810.0 | 11,110.0 | 5,555.0 | 383,900 |
| 2017/11/21 | 10,300.0 | 10,850.0 | 10,110.0 | 10,610.0 | 5,305.0 | 363,300 |
| 2017/11/20 | 9,930.0 | 10,120.0 | 9,600.0 | 10,000.0 | 5,000.0 | 210,700 |
| 2017/11/17 | 10,500.0 | 10,660.0 | 9,950.0 | 10,110.0 | 5,055.0 | 238,000 |
| 2017/11/16 | 10,010.0 | 10,430.0 | 9,980.0 | 10,320.0 | 5,160.0 | 315,400 |
| 2017/11/15 | 10,580.0 | 10,590.0 | 9,400.0 | 9,920.0 | 4,960.0 | 518,600 |
| 2017/11/14 | 11,050.0 | 11,270.0 | 10,550.0 | 10,550.0 | 5,275.0 | 300,700 |
| 2017/11/13 | 11,550.0 | 11,600.0 | 11,030.0 | 11,090.0 | 5,545.0 | 324,400 |
| 2017/11/10 | 12,000.0 | 12,790.0 | 11,400.0 | 11,630.0 | 5,815.0 | 1,179,900 |
| 2017/11/09 | 11,790.0 | 12,050.0 | 11,500.0 | 11,630.0 | 5,815.0 | 228,000 |
| 2017/11/08 | 12,000.0 | 12,300.0 | 11,580.0 | 11,860.0 | 5,930.0 | 316,300 |
| 2017/11/07 | 11,130.0 | 12,050.0 | 11,100.0 | 11,850.0 | 5,925.0 | 403,800 |
| 2017/11/06 | 11,850.0 | 11,960.0 | 11,140.0 | 11,280.0 | 5,640.0 | 347,000 |
| 2017/11/02 | 12,310.0 | 12,350.0 | 12,020.0 | 12,080.0 | 6,040.0 | 213,400 |
| 2017/11/01 | 12,810.0 | 12,900.0 | 12,240.0 | 12,370.0 | 6,185.0 | 279,500 |
| 2017/10/31 | 12,800.0 | 13,340.0 | 12,540.0 | 12,750.0 | 6,375.0 | 595,100 |
| 2017/10/30 | 12,740.0 | 13,130.0 | 12,580.0 | 12,890.0 | 6,445.0 | 533,600 |
| 2017/10/27 | 12,190.0 | 12,720.0 | 12,070.0 | 12,580.0 | 6,290.0 | 886,500 |
| 2017/10/26 | 11,400.0 | 12,420.0 | 11,130.0 | 12,380.0 | 6,190.0 | 809,300 |
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。
