4,064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) |
|---|---|---|---|---|---|---|
| 2024/03/11 | 5,860.0 | 5,910.0 | 5,560.0 | 5,600.0 | 5,600.0 | 1,228,100 |
| 2024/03/08 | 6,490.0 | 6,570.0 | 6,180.0 | 6,240.0 | 6,240.0 | 951,300 |
| 2024/03/07 | 6,560.0 | 6,720.0 | 6,290.0 | 6,500.0 | 6,500.0 | 1,133,400 |
| 2024/03/06 | 6,280.0 | 6,470.0 | 6,220.0 | 6,360.0 | 6,360.0 | 764,100 |
| 2024/03/05 | 6,410.0 | 6,650.0 | 6,270.0 | 6,580.0 | 6,580.0 | 851,000 |
| 2024/03/04 | 6,600.0 | 6,830.0 | 6,550.0 | 6,610.0 | 6,610.0 | 927,200 |
| 2024/03/01 | 6,410.0 | 6,570.0 | 6,320.0 | 6,400.0 | 6,400.0 | 881,500 |
| 2024/02/29 | 6,550.0 | 6,620.0 | 6,240.0 | 6,330.0 | 6,330.0 | 1,248,100 |
| 2024/02/28 | 6,700.0 | 6,850.0 | 6,540.0 | 6,720.0 | 6,720.0 | 1,383,300 |
| 2024/02/27 | 6,370.0 | 6,600.0 | 6,290.0 | 6,600.0 | 6,600.0 | 938,100 |
| 2024/02/26 | 6,200.0 | 6,570.0 | 6,150.0 | 6,470.0 | 6,470.0 | 1,481,600 |
| 2024/02/22 | 6,000.0 | 6,050.0 | 5,790.0 | 5,910.0 | 5,910.0 | 1,321,400 |
| 2024/02/21 | 5,730.0 | 5,820.0 | 5,550.0 | 5,700.0 | 5,700.0 | 862,900 |
| 2024/02/20 | 5,900.0 | 5,900.0 | 5,660.0 | 5,830.0 | 5,830.0 | 976,700 |
| 2024/02/19 | 5,500.0 | 6,030.0 | 5,470.0 | 5,890.0 | 5,890.0 | 1,455,700 |
| 2024/02/16 | 5,400.0 | 5,860.0 | 5,280.0 | 5,570.0 | 5,570.0 | 2,205,000 |
| 2024/02/15 | 5,010.0 | 5,150.0 | 4,990.0 | 5,150.0 | 5,150.0 | 705,600 |
| 2024/02/14 | 4,270.0 | 4,455.0 | 4,250.0 | 4,445.0 | 4,445.0 | 674,100 |
| 2024/02/13 | 4,250.0 | 4,405.0 | 4,200.0 | 4,375.0 | 4,375.0 | 868,400 |
| 2024/02/09 | 4,000.0 | 4,175.0 | 3,995.0 | 4,165.0 | 4,165.0 | 699,700 |
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。
