4,046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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 14,750.0 | 14,830.0 | 14,270.0 | 14,380.0 | 7,190.0 | 91,400 |
| 2018/02/22 | 14,870.0 | 14,870.0 | 14,510.0 | 14,630.0 | 7,315.0 | 86,600 |
| 2018/02/21 | 14,560.0 | 14,920.0 | 14,430.0 | 14,870.0 | 7,435.0 | 123,300 |
| 2018/02/20 | 14,800.0 | 14,850.0 | 14,500.0 | 14,570.0 | 7,285.0 | 96,100 |
| 2018/02/19 | 14,370.0 | 14,950.0 | 14,300.0 | 14,810.0 | 7,405.0 | 171,400 |
| 2018/02/16 | 13,900.0 | 14,250.0 | 13,810.0 | 14,000.0 | 7,000.0 | 126,500 |
| 2018/02/15 | 13,660.0 | 14,000.0 | 13,460.0 | 13,710.0 | 6,855.0 | 147,600 |
| 2018/02/14 | 14,040.0 | 14,160.0 | 12,920.0 | 13,360.0 | 6,680.0 | 310,300 |
| 2018/02/13 | 14,980.0 | 15,300.0 | 14,150.0 | 14,190.0 | 7,095.0 | 345,300 |
| 2018/02/09 | 13,800.0 | 15,550.0 | 13,730.0 | 15,380.0 | 7,690.0 | 415,400 |
| 2018/02/08 | 14,360.0 | 15,150.0 | 14,300.0 | 15,130.0 | 7,565.0 | 275,600 |
| 2018/02/07 | 15,000.0 | 15,140.0 | 14,020.0 | 14,020.0 | 7,010.0 | 319,800 |
| 2018/02/06 | 13,810.0 | 14,460.0 | 12,710.0 | 13,970.0 | 6,985.0 | 660,800 |
| 2018/02/05 | 15,600.0 | 15,890.0 | 15,030.0 | 15,410.0 | 7,705.0 | 332,200 |
| 2018/02/02 | 16,070.0 | 16,400.0 | 15,890.0 | 16,140.0 | 8,070.0 | 278,800 |
| 2018/02/01 | 15,400.0 | 16,170.0 | 15,400.0 | 16,050.0 | 8,025.0 | 326,500 |
| 2018/01/31 | 15,400.0 | 15,970.0 | 15,230.0 | 15,300.0 | 7,650.0 | 188,300 |
| 2018/01/30 | 15,700.0 | 15,890.0 | 15,120.0 | 15,800.0 | 7,900.0 | 263,700 |
| 2018/01/29 | 16,330.0 | 16,730.0 | 15,650.0 | 15,740.0 | 7,870.0 | 505,100 |
| 2018/01/26 | 16,330.0 | 16,420.0 | 15,980.0 | 16,170.0 | 8,085.0 | 198,600 |
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。
