KabuInsight

ＰＫＳＨＡ　Ｔｅｃｈｎｏｌｏｇｙ

3993
プライム/情報･通信業/PKSHA Technology Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,000.03,085.02,972.03,045.0-15.0-0.49%671,000
2026-03-123,165.03,170.03,035.03,060.0-175.0-5.41%395,700
2026-03-113,250.03,290.03,195.03,235.0+90.0+2.86%304,800
2026-03-103,250.03,300.03,130.03,145.0-30.0-0.94%346,900
2026-03-093,155.03,235.03,065.03,175.0-160.0-4.80%516,200
2026-03-063,290.03,430.03,265.03,335.0+60.0+1.83%748,500
2026-03-053,210.03,325.03,180.03,275.0+205.0+6.68%523,000
2026-03-043,170.03,175.02,996.03,070.0-40.0-1.29%594,500
2026-03-033,250.03,280.03,110.03,110.0-140.0-4.31%495,700
2026-03-023,345.03,405.03,250.03,250.0-165.0-4.83%604,900
2026-02-273,210.03,415.03,185.03,415.0+215.0+6.72%1,053,500
2026-02-262,910.03,235.02,906.03,200.0+360.0+12.68%1,231,000
2026-02-252,732.02,852.02,702.02,840.0+105.0+3.84%706,200
2026-02-242,729.02,735.02,675.02,735.0-23.0-0.83%581,100
2026-02-202,770.02,800.02,741.02,758.0-34.0-1.22%295,800
2026-02-192,805.02,821.02,773.02,792.0+4.0+0.14%319,600
2026-02-182,762.02,824.02,749.02,788.0+26.0+0.94%442,000
2026-02-172,806.02,813.02,731.02,762.0-85.0-2.99%425,700
2026-02-162,900.02,915.02,773.02,847.0-30.0-1.04%645,400
2026-02-133,010.03,060.02,860.02,877.0-64.0-2.18%925,200
2026-02-122,924.02,973.02,906.02,941.0+21.0+0.72%495,000
2026-02-102,820.02,973.02,816.02,920.0+165.0+5.99%560,600
2026-02-092,805.02,811.02,722.02,755.0-13.0-0.47%679,100
2026-02-062,868.02,868.02,751.02,768.0-165.0-5.63%775,500
2026-02-052,905.03,005.02,895.02,933.00.00.00%590,800
2026-02-043,100.03,105.02,933.02,933.0-217.0-6.89%694,600
2026-02-033,160.03,170.03,120.03,150.0+20.0+0.64%223,400
2026-02-023,150.03,225.03,120.03,130.0-20.0-0.63%250,800
2026-01-303,205.03,230.03,115.03,150.0-85.0-2.63%367,200
2026-01-293,250.03,255.03,215.03,235.0-35.0-1.07%167,100
2026-01-283,300.03,305.03,245.03,270.0-35.0-1.06%187,600
2026-01-273,350.03,370.03,295.03,305.0+10.0+0.30%156,900
2026-01-263,350.03,375.03,295.03,295.0-55.0-1.64%161,300
2026-01-233,380.03,425.03,335.03,350.0+15.0+0.45%213,400
2026-01-223,385.03,395.03,335.03,335.0-60.0-1.77%176,800
2026-01-213,370.03,400.03,325.03,395.0-55.0-1.59%188,600
2026-01-203,470.03,515.03,415.03,450.0-20.0-0.58%174,700
2026-01-193,510.03,525.03,465.03,470.0-80.0-2.25%236,300
2026-01-163,600.03,650.03,505.03,550.0-35.0-0.98%301,900
2026-01-153,515.03,595.03,505.03,585.0+45.0+1.27%248,000
2026-01-143,545.03,595.03,525.03,540.00.00.00%205,600
2026-01-133,600.03,615.03,525.03,540.0-5.0-0.14%215,400
2026-01-093,505.03,560.03,495.03,545.0+15.0+0.42%250,300
2026-01-083,540.03,565.03,505.03,530.0+30.0+0.86%200,200
2026-01-073,580.03,580.03,495.03,500.0-110.0-3.05%295,600
2026-01-063,545.03,640.03,535.03,610.0+95.0+2.70%348,200
2026-01-053,500.03,525.03,435.03,515.0+5.0+0.14%377,000
2025-12-303,590.03,625.03,490.03,510.0-100.0-2.77%365,400
2025-12-293,500.03,625.03,460.03,610.0+155.0+4.49%392,900
2025-12-263,495.03,510.03,430.03,455.0+5.0+0.14%274,400
2025-12-253,350.03,485.03,335.03,450.0+100.0+2.99%293,400
2025-12-243,310.03,425.03,310.03,350.0+20.0+0.60%286,400
2025-12-233,310.03,355.03,290.03,330.0+50.0+1.52%287,000
2025-12-223,330.03,335.03,250.03,280.0+70.0+2.18%405,500
2025-12-193,200.03,210.03,100.03,210.0+50.0+1.58%912,800
2025-12-183,255.03,280.03,135.03,160.0-125.0-3.81%643,200
2025-12-173,300.03,310.03,260.03,285.0+30.0+0.92%240,300
2025-12-163,330.03,330.03,255.03,255.0-120.0-3.56%343,400
2025-12-153,355.03,455.03,340.03,375.0-5.0-0.15%292,200
2025-12-123,500.03,505.03,340.03,380.0-95.0-2.73%371,700
2025-12-113,550.03,565.03,420.03,475.0-70.0-1.97%375,500
2025-12-103,520.03,580.03,515.03,545.0+65.0+1.87%338,400
2025-12-093,505.03,575.03,455.03,480.0-30.0-0.85%241,500
2025-12-083,375.03,510.03,365.03,510.0+165.0+4.93%456,600
2025-12-053,405.03,415.03,315.03,345.0-60.0-1.76%254,200
2025-12-043,360.03,460.03,360.03,405.0+65.0+1.95%335,200
2025-12-033,300.03,380.03,280.03,340.0+85.0+2.61%349,000
2025-12-023,330.03,405.03,255.03,255.0-80.0-2.40%299,600
2025-12-013,380.03,410.03,275.03,335.0-65.0-1.91%435,300
2025-11-283,415.03,450.03,370.03,400.0-15.0-0.44%242,400
2025-11-273,375.03,455.03,350.03,415.0+65.0+1.94%211,600
2025-11-263,500.03,500.03,345.03,350.0-110.0-3.18%440,100
2025-11-253,535.03,560.03,455.03,460.0-20.0-0.57%278,500
2025-11-213,315.03,510.03,310.03,480.0+95.0+2.81%448,100
2025-11-203,490.03,530.03,380.03,385.0+20.0+0.59%377,000
2025-11-193,380.03,475.03,280.03,365.0-15.0-0.44%477,900
2025-11-183,570.03,575.03,380.03,380.0-260.0-7.14%767,800
2025-11-173,660.03,765.03,615.03,640.0+30.0+0.83%792,700
2025-11-143,760.03,825.03,585.03,610.0-640.0-15.06%1,707,800
2025-11-134,260.04,270.04,185.04,250.0-25.0-0.58%504,600
2025-11-124,180.04,285.04,145.04,275.0+95.0+2.27%368,500
2025-11-114,270.04,275.04,145.04,180.0-20.0-0.48%339,100
2025-11-104,055.04,210.04,040.04,200.0+200.0+5.00%333,600
2025-11-074,000.04,050.03,990.04,000.0-95.0-2.32%291,200
2025-11-064,160.04,220.04,060.04,095.0-25.0-0.61%423,900
2025-11-054,025.04,175.03,950.04,120.0-15.0-0.36%694,300
2025-11-044,345.04,375.04,120.04,135.0-340.0-7.60%755,100
2025-10-314,200.04,515.04,185.04,475.0+400.0+9.82%1,392,000
2025-10-303,990.04,100.03,960.04,075.0+80.0+2.00%535,300
2025-10-294,020.04,090.03,990.03,995.0-10.0-0.25%487,100
2025-10-284,025.04,085.03,975.04,005.0+10.0+0.25%400,200
2025-10-273,970.04,120.03,965.03,995.0+75.0+1.91%799,600
2025-10-243,890.03,945.03,880.03,920.0+30.0+0.77%279,500
2025-10-233,830.03,955.03,830.03,890.0-10.0-0.26%356,200
2025-10-223,830.03,910.03,825.03,900.0+70.0+1.83%342,000
2025-10-213,925.03,930.03,815.03,830.0-95.0-2.42%473,500
2025-10-203,715.03,925.03,680.03,925.0+280.0+7.68%774,700
2025-10-173,690.03,695.03,630.03,645.0-105.0-2.80%342,500
2025-10-163,840.03,870.03,685.03,750.0-70.0-1.83%441,500
2025-10-153,650.03,825.03,635.03,820.0+195.0+5.38%422,500
2025-10-143,745.03,805.03,605.03,625.0-190.0-4.98%607,200
2025-10-103,820.03,900.03,800.03,815.0-50.0-1.29%308,300
2025-10-093,925.03,925.03,825.03,865.0-40.0-1.02%337,400
2025-10-083,995.04,005.03,905.03,905.0-135.0-3.34%469,000
2025-10-073,970.04,050.03,855.04,040.0+95.0+2.41%666,200
2025-10-064,020.04,025.03,890.03,945.0+105.0+2.73%554,500
2025-10-033,740.03,880.03,735.03,840.0+120.0+3.23%542,300
2025-10-023,785.03,845.03,705.03,720.0-50.0-1.33%446,300
2025-10-013,810.03,875.03,750.03,770.0-90.0-2.33%498,600
2025-09-303,705.03,880.03,690.03,860.0+185.0+5.03%644,400
2025-09-293,690.03,730.03,675.03,675.0-5.0-0.14%251,300
2025-09-263,725.03,790.03,680.03,680.0-65.0-1.74%342,100
2025-09-253,615.03,750.03,600.03,745.0+65.0+1.77%422,100
2025-09-243,755.03,755.03,670.03,680.0-115.0-3.03%371,200
2025-09-223,820.03,860.03,750.03,795.0+15.0+0.40%318,100
2025-09-193,905.03,930.03,670.03,780.0-125.0-3.20%1,446,800
2025-09-183,795.04,000.03,790.03,905.0+125.0+3.31%1,095,600
2025-09-173,820.03,820.03,710.03,780.0-40.0-1.05%549,900
2025-09-163,845.03,865.03,750.03,820.0-10.0-0.26%740,300
2025-09-123,780.03,850.03,720.03,830.0——783,700

直近120営業日分を表示