4,044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) |
|---|---|---|---|---|---|---|
| 2017/10/25 | 11,240.0 | 11,950.0 | 11,030.0 | 11,310.0 | 5,655.0 | 750,400 |
| 2017/10/24 | 12,040.0 | 12,530.0 | 11,440.0 | 11,470.0 | 5,735.0 | 903,000 |
| 2017/10/23 | 13,040.0 | 13,040.0 | 12,160.0 | 12,300.0 | 6,150.0 | 565,700 |
| 2017/10/20 | 13,200.0 | 13,440.0 | 12,300.0 | 12,810.0 | 6,405.0 | 1,045,000 |
| 2017/10/19 | 13,800.0 | 13,830.0 | 13,060.0 | 13,400.0 | 6,700.0 | 806,700 |
| 2017/10/18 | 14,160.0 | 14,500.0 | 12,620.0 | 13,490.0 | 6,745.0 | 2,721,500 |
| 2017/10/17 | 13,190.0 | 14,180.0 | 11,910.0 | 13,900.0 | 6,950.0 | 2,466,100 |
| 2017/10/16 | 13,190.0 | 14,230.0 | 12,910.0 | 13,040.0 | 6,520.0 | 2,171,300 |
| 2017/10/13 | 11,990.0 | 12,740.0 | 10,960.0 | 12,540.0 | 6,270.0 | 1,970,200 |
| 2017/10/12 | 13,370.0 | 13,450.0 | 11,330.0 | 11,480.0 | 5,740.0 | 1,611,400 |
| 2017/10/11 | 13,750.0 | 14,390.0 | 12,580.0 | 12,960.0 | 6,480.0 | 1,985,000 |
| 2017/10/10 | 12,300.0 | 14,450.0 | 12,300.0 | 14,240.0 | 7,120.0 | 2,821,700 |
| 2017/10/06 | 10,630.0 | 12,170.0 | 10,560.0 | 11,800.0 | 5,900.0 | 2,612,000 |
| 2017/10/05 | 9,990.0 | 10,580.0 | 9,920.0 | 10,430.0 | 5,215.0 | 905,700 |
| 2017/10/04 | 10,550.0 | 10,880.0 | 10,120.0 | 10,320.0 | 5,160.0 | 1,458,600 |
| 2017/10/03 | 10,500.0 | 11,140.0 | 9,980.0 | 10,060.0 | 5,030.0 | 1,951,600 |
| 2017/10/02 | 9,650.0 | 10,770.0 | 9,550.0 | 10,770.0 | 5,385.0 | 2,230,000 |
| 2017/09/29 | 8,770.0 | 9,370.0 | 8,510.0 | 9,350.0 | 4,675.0 | 1,740,000 |
| 2017/09/28 | 8,300.0 | 9,880.0 | 8,240.0 | 8,530.0 | 4,265.0 | 3,241,800 |
| 2017/09/27 | 7,200.0 | 8,550.0 | 6,800.0 | 8,550.0 | 4,275.0 | 2,157,400 |
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。
