ピュアサイクル・テクノロジーズの株価時系列・推移
- 52週高値
- 15.49（2025/10/16）
- 52週安値
- 3.60（2026/10/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 3.75 | 4.05 | 3.60 | 3.93 | 10,466,859 | 3.93 |
| 2026/10/7 | 3.97 | 3.97 | 3.72 | 3.80 | 6,445,762 | 3.80 |
| 2026/10/6 | 4.18 | 4.20 | 3.93 | 4.01 | 5,060,957 | 4.01 |
| 2026/10/5 | 4.32 | 4.37 | 3.85 | 4.09 | 9,552,560 | 4.09 |
| 2026/10/2 | 4.36 | 4.60 | 4.22 | 4.39 | 5,572,218 | 4.39 |
| 2026/10/1 | 4.41 | 4.47 | 4.24 | 4.29 | 5,795,405 | 4.29 |
| 2026/9/30 | 4.53 | 4.58 | 4.28 | 4.41 | 10,635,118 | 4.41 |
| 2026/9/29 | 4.71 | 4.74 | 4.34 | 4.43 | 6,275,424 | 4.43 |
| 2026/9/28 | 4.89 | 4.94 | 4.63 | 4.66 | 7,584,823 | 4.66 |
| 2026/9/25 | 4.90 | 5.20 | 4.78 | 5.02 | 5,309,480 | 5.02 |
| 2026/9/24 | 5.10 | 5.13 | 4.83 | 4.86 | 10,787,023 | 4.86 |
| 2026/9/23 | 5.55 | 5.61 | 5.12 | 5.15 | 6,812,652 | 5.15 |
| 2026/9/22 | 5.74 | 5.74 | 5.51 | 5.59 | 2,876,708 | 5.59 |
| 2026/9/21 | 5.78 | 5.87 | 5.61 | 5.67 | 2,608,704 | 5.67 |
| 2026/9/18 | 5.75 | 5.85 | 5.65 | 5.72 | 6,332,310 | 5.72 |
| 2026/9/17 | 5.68 | 5.75 | 5.54 | 5.69 | 4,208,560 | 5.69 |
| 2026/9/16 | 5.58 | 5.70 | 5.40 | 5.52 | 3,636,422 | 5.52 |
| 2026/9/15 | 5.85 | 5.91 | 5.50 | 5.58 | 4,327,727 | 5.58 |
| 2026/9/14 | 5.86 | 5.92 | 5.76 | 5.85 | 2,693,301 | 5.85 |
| 2026/9/11 | 5.90 | 6.23 | 5.83 | 6.02 | 3,061,293 | 6.02 |
1〜20/250件
