日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

パルステック工業(6894)の株価時系列情報

パルステック工業(6894)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/26 2,194 2,194 2,194 2,194 800
2026/06/25 2,194 2,194 2,194 2,194 700
2026/06/24 2,158 2,158 2,158 2,158 400
2026/06/23 2,136 2,149 2,136 2,149 300
2026/06/22 2,131 2,149 2,131 2,135 600
2026/06/19 2,131 2,131 2,130 2,131 600
2026/06/18 2,139 2,149 2,139 2,141 600
2026/06/17 2,139 2,139 2,139 2,139 700
2026/06/16 2,140 2,140 2,114 2,139 1,800
2026/06/15 2,099 2,105 2,099 2,103 1,200
2026/06/12 2,085 2,099 2,085 2,099 400
2026/06/11 2,091 2,091 2,085 2,085 700
2026/06/10 2,086 2,095 2,082 2,095 800
2026/06/09 2,102 2,102 2,101 2,101 600
2026/06/08 2,106 2,106 2,100 2,101 1,600
2026/06/05 2,106 2,113 2,106 2,113 400
2026/06/04 2,111 2,120 2,102 2,106 2,100
2026/06/03 2,113 2,130 2,103 2,130 800
2026/06/02 2,125 2,125 2,105 2,120 1,400
2026/06/01 2,140 2,140 2,124 2,124 1,500
2026/05/29 2,168 2,168 2,130 2,140 1,700
2026/05/28 2,153 2,158 2,153 2,158 500
2026/05/27 2,171 2,171 2,142 2,143 1,600
2026/05/26 2,200 2,200 2,170 2,171 1,900
2026/05/25 2,207 2,208 2,207 2,208 600
2026/05/22 2,172 2,198 2,171 2,198 600
2026/05/21 2,222 2,222 2,172 2,172 800
2026/05/20 2,222 2,222 2,185 2,185 1,100
2026/05/19 2,222 2,222 2,171 2,199 1,300
2026/05/18 2,259 2,283 2,219 2,219 2,300
2026/05/15 2,218 2,250 2,218 2,250 1,200
2026/05/14 2,189 2,230 2,189 2,224 3,800
2026/05/13 2,150 2,185 2,150 2,170 1,100
2026/05/12 2,140 2,160 2,131 2,131 1,200
2026/05/11 2,114 2,150 2,114 2,150 1,500
2026/05/08 2,120 2,120 2,114 2,114 1,300
2026/05/07 2,126 2,148 2,124 2,124 700
2026/05/01 2,120 2,120 2,120 2,120 600
2026/04/30 2,136 2,136 2,120 2,120 300
2026/04/28 2,146 2,147 2,145 2,145 700
2026/04/27 2,167 2,167 2,122 2,136 500
2026/04/24 2,115 2,117 2,115 2,117 500
2026/04/23 2,116 2,116 2,115 2,116 400
2026/04/22 2,144 2,144 2,117 2,117 1,000
2026/04/21 2,192 2,250 2,150 2,150 6,700
2026/04/20 2,114 2,133 2,114 2,114 900
2026/04/17 2,135 2,136 2,113 2,113 3,100
2026/04/16 2,115 2,115 2,110 2,110 2,100
2026/04/15 2,108 2,116 2,098 2,105 6,200
2026/04/14 2,101 2,151 2,100 2,143 4,800
2026/04/13 2,100 2,119 2,100 2,119 1,000
2026/04/10 2,130 2,130 2,130 2,130 300
2026/04/09 2,101 2,127 2,101 2,120 400
2026/04/08 2,094 2,110 2,094 2,110 800
2026/04/07 2,094 2,107 2,081 2,081 2,200
2026/04/06 2,142 2,158 2,097 2,097 3,100
2026/04/03 2,100 2,137 2,100 2,135 1,200
2026/03/27 2,175 2,195 2,162 2,162 1,800
2026/03/26 2,195 2,200 2,180 2,200 2,600
2026/03/25 2,241 2,241 2,211 2,211 200
2026/03/24 2,162 2,198 2,141 2,197 1,400
2026/03/23 2,180 2,185 2,166 2,166 2,500
2026/03/19 2,190 2,228 2,190 2,228 200
2026/03/18 2,183 2,190 2,183 2,190 1,100
2026/03/17 2,183 2,187 2,183 2,183 300
2026/03/16 2,190 2,211 2,181 2,183 1,600
2026/03/13 2,195 2,195 2,195 2,195 100
2026/03/12 2,200 2,200 2,198 2,198 1,200
2026/03/11 2,182 2,220 2,182 2,202 600
2026/03/10 2,171 2,181 2,171 2,181 1,200
2026/03/09 2,202 2,220 2,154 2,190 4,300
2026/03/05 2,306 2,306 2,300 2,300 300
2026/03/04 2,275 2,275 2,231 2,271 1,400
2026/03/03 2,309 2,323 2,299 2,299 900
2026/03/02 2,324 2,324 2,308 2,310 1,500
2026/02/27 2,343 2,344 2,315 2,330 800
2026/02/26 2,318 2,343 2,318 2,343 900
2026/02/25 2,370 2,370 2,315 2,315 1,300
2026/02/24 2,346 2,346 2,317 2,330 1,400
2026/02/20 2,350 2,351 2,346 2,346 900
2026/02/19 2,385 2,400 2,327 2,350 2,300
2026/02/18 2,512 2,512 2,360 2,385 5,700
2026/02/17 2,380 2,475 2,349 2,475 7,100
2026/02/16 2,297 2,398 2,232 2,359 6,100
2026/02/13 2,264 2,304 2,212 2,303 4,800
2026/02/12 2,250 2,309 2,211 2,271 4,300
2026/02/10 2,300 2,310 2,280 2,300 1,200
2026/02/09 2,330 2,335 2,300 2,304 3,000
2026/02/06 2,300 2,300 2,271 2,300 1,300
2026/02/05 2,300 2,303 2,270 2,300 1,200
2026/02/04 2,256 2,291 2,251 2,291 1,300
2026/02/03 2,267 2,297 2,267 2,278 1,200
2026/02/02 2,250 2,280 2,225 2,275 1,000
2026/01/30 2,312 2,312 2,232 2,282 1,400
2026/01/29 2,349 2,349 2,232 2,262 3,200
2026/01/28 2,292 2,586 2,253 2,360 23,700
2026/01/27 2,277 2,290 2,270 2,290 900
2026/01/26 2,335 2,340 2,250 2,300 2,000
2026/01/23 2,350 2,350 2,322 2,341 1,100
2026/01/22 2,265 2,328 2,265 2,328 5,700
2026/01/21 2,230 2,270 2,205 2,270 2,200
2026/01/20 2,216 2,250 2,216 2,250 1,600
2026/01/19 2,159 2,216 2,149 2,210 3,800
2026/01/16 2,123 2,159 2,123 2,141 1,100
2026/01/15 2,120 2,159 2,115 2,121 3,600
2026/01/14 2,130 2,140 2,120 2,120 1,500
2026/01/13 2,140 2,140 2,125 2,125 1,600
2026/01/09 2,158 2,158 2,115 2,139 1,500
2026/01/08 2,128 2,128 2,112 2,112 1,400
2026/01/07 2,125 2,127 2,120 2,127 1,400
2026/01/06 2,125 2,126 2,115 2,125 2,200
2026/01/05 2,128 2,130 2,110 2,120 1,200
2025/12/30 2,106 2,120 2,106 2,120 500
2025/12/29 2,084 2,103 2,084 2,103 1,800
2025/12/26 2,086 2,090 2,086 2,086 400
2025/12/25 2,127 2,127 2,083 2,090 1,400
2025/12/24 2,058 2,079 2,055 2,079 1,500
2025/12/23 2,050 2,057 2,041 2,041 500
2025/12/22 2,045 2,065 2,040 2,040 1,700
2025/12/18 2,070 2,070 2,045 2,045 1,100
2025/12/17 2,121 2,121 2,037 2,066 1,800
2025/12/16 2,128 2,128 2,101 2,101 600
2025/12/15 2,145 2,145 2,140 2,142 1,000
2025/12/12 2,153 2,157 2,153 2,157 900
2025/12/11 2,143 2,163 2,141 2,141 2,700
2025/12/10 2,170 2,170 2,143 2,143 800
2025/12/09 2,160 2,160 2,160 2,160 300
2025/12/08 2,142 2,159 2,142 2,144 1,000
2025/12/05 2,140 2,145 2,140 2,145 500
2025/12/04 2,147 2,147 2,136 2,146 500
2025/12/03 2,129 2,148 2,115 2,147 1,800
2025/12/02 2,128 2,142 2,100 2,142 1,200
2025/12/01 2,100 2,128 2,100 2,125 600
2025/11/28 2,113 2,125 2,113 2,125 1,100
2025/11/27 2,119 2,129 2,095 2,103 800
2025/11/26 2,089 2,099 2,060 2,099 600
2025/11/25 2,081 2,105 2,055 2,084 1,200
2025/11/21 2,059 2,150 2,033 2,076 4,300
2025/11/20 2,020 2,078 2,020 2,077 1,200
2025/11/19 2,020 2,020 2,020 2,020 300
2025/11/18 2,036 2,068 2,036 2,049 800
2025/11/17 2,088 2,090 2,043 2,068 2,400
2025/11/14 2,055 2,085 2,036 2,085 1,700
2025/11/13 2,058 2,070 2,020 2,059 2,800
2025/11/12 2,028 2,059 2,028 2,031 1,000
2025/11/11 2,025 2,025 2,025 2,025 100
2025/11/10 2,012 2,047 2,012 2,047 1,000
2025/11/07 2,005 2,015 2,005 2,015 600
2025/11/06 2,004 2,019 2,004 2,009 1,200
2025/11/05 2,025 2,030 2,003 2,004 1,200
2025/11/04 2,070 2,070 2,025 2,025 300
2025/10/31 2,079 2,079 2,049 2,049 1,300
2025/10/30 2,078 2,078 2,078 2,078 100
2025/10/29 2,062 2,080 2,062 2,078 2,000
2025/10/28 2,046 2,070 2,046 2,052 2,100
2025/10/27 2,028 2,050 2,007 2,036 1,200
2025/10/24 2,004 2,029 2,000 2,028 2,300
2025/10/23 2,002 2,013 2,000 2,013 300
2025/10/22 2,012 2,013 1,996 2,007 600
2025/10/21 2,001 2,018 1,989 2,018 700
2025/10/20 2,020 2,024 1,970 2,024 1,600
2025/10/17 1,980 2,090 1,980 2,020 2,300
2025/10/16 2,011 2,011 1,980 1,980 200
2025/10/15 1,991 1,996 1,991 1,996 200
2025/10/14 1,991 1,991 1,948 1,975 2,300
2025/10/10 1,988 2,026 1,988 2,025 1,000
2025/10/09 1,989 2,010 1,988 1,988 800
2025/10/08 1,986 2,009 1,986 2,009 1,000
2025/10/06 1,990 2,003 1,990 2,002 900
2025/10/03 1,986 1,986 1,985 1,985 300
2025/10/02 2,009 2,009 1,985 1,986 700
2025/10/01 2,000 2,000 1,954 1,987 2,700
2025/09/30 2,015 2,027 1,983 1,991 1,200
2025/09/29 2,027 2,027 2,015 2,015 800
2025/09/26 2,001 2,007 2,000 2,005 2,100
2025/09/25 2,001 2,018 2,001 2,018 900
2025/09/24 2,001 2,004 2,001 2,002 300
2025/09/22 2,031 2,039 1,999 2,000 2,600
2025/09/19 2,005 2,005 1,998 1,998 400
2025/09/18 2,040 2,043 2,008 2,008 1,900
2025/09/17 2,033 2,034 2,000 2,017 1,800
2025/09/16 2,014 2,028 2,010 2,028 3,300
2025/09/12 2,007 2,028 2,007 2,021 2,400
2025/09/10 1,988 2,010 1,988 2,009 4,500
2025/09/09 2,004 2,004 1,990 1,990 800
2025/09/08 1,991 2,000 1,989 1,999 2,200
2025/09/05 2,010 2,010 1,980 1,982 1,000
2025/09/04 2,030 2,030 1,977 2,010 2,100
2025/09/03 1,959 2,000 1,954 2,000 4,100
2025/09/02 1,974 1,980 1,970 1,970 1,300
2025/09/01 1,946 1,988 1,946 1,970 2,200
2025/08/29 1,961 1,989 1,949 1,970 3,300
2025/08/28 1,983 1,983 1,945 1,961 1,500
2025/08/27 1,978 1,979 1,978 1,979 600
2025/08/26 1,943 1,979 1,943 1,978 1,600
2025/08/25 1,943 1,981 1,940 1,980 2,500
2025/08/22 1,950 1,975 1,924 1,943 4,200
2025/08/21 1,946 1,980 1,946 1,980 1,200
2025/08/20 1,949 1,978 1,947 1,947 700
2025/08/19 1,965 1,979 1,947 1,979 700

このページの先頭へ