4,089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) |
|---|---|---|---|---|---|---|
| 2018/02/08 | 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 |
| 2018/01/25 | 16,100.0 | 16,470.0 | 15,810.0 | 16,130.0 | 8,065.0 | 311,700 |
| 2018/01/24 | 16,150.0 | 16,540.0 | 15,730.0 | 15,900.0 | 7,950.0 | 418,200 |
| 2018/01/23 | 15,600.0 | 16,280.0 | 15,400.0 | 16,190.0 | 8,095.0 | 554,500 |
| 2018/01/22 | 15,500.0 | 15,540.0 | 14,860.0 | 15,210.0 | 7,605.0 | 226,700 |
| 2018/01/19 | 15,150.0 | 15,560.0 | 14,850.0 | 15,360.0 | 7,680.0 | 416,800 |
| 2018/01/18 | 16,590.0 | 16,650.0 | 15,330.0 | 15,470.0 | 7,735.0 | 572,300 |
| 2018/01/17 | 16,150.0 | 16,680.0 | 16,080.0 | 16,300.0 | 8,150.0 | 538,100 |
| 2018/01/16 | 15,990.0 | 16,560.0 | 15,910.0 | 16,400.0 | 8,200.0 | 717,500 |
| 2018/01/15 | 15,580.0 | 16,580.0 | 15,510.0 | 15,780.0 | 7,890.0 | 1,041,900 |
| 2018/01/12 | 15,730.0 | 15,840.0 | 15,150.0 | 15,510.0 | 7,755.0 | 434,900 |
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。
