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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,902 | 1,929 | 1,900 | 1,903 | 1,800 |
| 2024/07/25 | 1,937 | 1,937 | 1,931 | 1,935 | 1,400 |
| 2024/07/24 | 1,921 | 1,932 | 1,900 | 1,932 | 1,200 |
| 2024/07/23 | 1,933 | 1,933 | 1,931 | 1,931 | 700 |
| 2024/07/22 | 1,930 | 1,938 | 1,929 | 1,933 | 1,600 |
| 2024/07/19 | 1,930 | 1,930 | 1,930 | 1,930 | 400 |
| 2024/07/18 | 1,906 | 1,938 | 1,906 | 1,938 | 900 |
| 2024/07/17 | 1,902 | 1,905 | 1,900 | 1,900 | 400 |
| 2024/07/16 | 1,885 | 1,930 | 1,885 | 1,900 | 1,000 |
| 2024/07/12 | 1,905 | 1,934 | 1,873 | 1,901 | 1,000 |
| 2024/07/11 | 1,901 | 1,939 | 1,901 | 1,905 | 400 |
| 2024/07/10 | 1,900 | 1,920 | 1,900 | 1,920 | 300 |
| 2024/07/09 | 1,917 | 1,920 | 1,900 | 1,906 | 1,900 |
| 2024/07/08 | 1,898 | 1,913 | 1,880 | 1,910 | 4,100 |
| 2024/07/05 | 1,899 | 1,899 | 1,864 | 1,898 | 3,300 |
| 2024/07/04 | 1,901 | 1,919 | 1,901 | 1,903 | 1,600 |
| 2024/07/03 | 1,932 | 1,932 | 1,900 | 1,920 | 1,900 |
| 2024/07/02 | 1,919 | 1,945 | 1,884 | 1,916 | 5,400 |
| 2024/07/01 | 1,847 | 1,910 | 1,847 | 1,897 | 6,400 |
| 2024/06/28 | 1,880 | 1,884 | 1,804 | 1,855 | 3,300 |
| 2024/06/27 | 1,850 | 1,884 | 1,844 | 1,884 | 1,000 |
| 2024/06/26 | 1,859 | 1,885 | 1,858 | 1,884 | 2,100 |
| 2024/06/25 | 1,871 | 1,871 | 1,828 | 1,866 | 5,500 |
| 2024/06/24 | 1,778 | 1,804 | 1,778 | 1,804 | 3,200 |
| 2024/06/21 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 2024/06/20 | 1,770 | 1,788 | 1,760 | 1,774 | 1,900 |
| 2024/06/19 | 1,764 | 1,767 | 1,764 | 1,767 | 300 |
| 2024/06/18 | 1,788 | 1,790 | 1,744 | 1,751 | 1,400 |
| 2024/06/17 | 1,749 | 1,760 | 1,736 | 1,760 | 900 |
| 2024/06/14 | 1,736 | 1,738 | 1,736 | 1,738 | 700 |
| 2024/06/13 | 1,775 | 1,778 | 1,744 | 1,744 | 500 |
| 2024/06/12 | 1,758 | 1,758 | 1,758 | 1,758 | 100 |
| 2024/06/11 | 1,753 | 1,760 | 1,723 | 1,760 | 1,900 |
| 2024/06/10 | 1,742 | 1,750 | 1,742 | 1,748 | 1,200 |
| 2024/06/06 | 1,742 | 1,742 | 1,742 | 1,742 | 100 |
| 2024/06/05 | 1,749 | 1,750 | 1,749 | 1,750 | 600 |
| 2024/06/04 | 1,750 | 1,750 | 1,712 | 1,746 | 2,600 |
| 2024/06/03 | 1,731 | 1,756 | 1,731 | 1,746 | 1,000 |
| 2024/05/31 | 1,725 | 1,739 | 1,712 | 1,739 | 1,200 |
| 2024/05/30 | 1,768 | 1,768 | 1,686 | 1,724 | 3,100 |
| 2024/05/29 | 1,757 | 1,772 | 1,757 | 1,772 | 400 |
| 2024/05/28 | 1,774 | 1,774 | 1,773 | 1,773 | 600 |
| 2024/05/27 | 1,780 | 1,780 | 1,755 | 1,774 | 1,300 |
| 2024/05/24 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
| 2024/05/23 | 1,777 | 1,777 | 1,761 | 1,761 | 200 |
| 2024/05/22 | 1,775 | 1,775 | 1,775 | 1,775 | 300 |
| 2024/05/21 | 1,776 | 1,776 | 1,758 | 1,759 | 600 |
| 2024/05/20 | 1,785 | 1,785 | 1,780 | 1,780 | 1,400 |
| 2024/05/17 | 1,792 | 1,794 | 1,785 | 1,785 | 600 |
| 2024/05/16 | 1,768 | 1,788 | 1,766 | 1,788 | 1,400 |
| 2024/05/15 | 1,778 | 1,778 | 1,758 | 1,770 | 400 |
| 2024/05/14 | 1,788 | 1,808 | 1,768 | 1,780 | 400 |
| 2024/05/13 | 1,755 | 1,760 | 1,752 | 1,760 | 900 |
| 2024/05/10 | 1,795 | 1,795 | 1,795 | 1,795 | 400 |
| 2024/05/09 | 1,795 | 1,795 | 1,795 | 1,795 | 400 |
| 2024/05/08 | 1,792 | 1,795 | 1,792 | 1,795 | 400 |
| 2024/05/07 | 1,775 | 1,794 | 1,774 | 1,794 | 500 |
| 2024/05/02 | 1,795 | 1,795 | 1,787 | 1,787 | 200 |
| 2024/04/30 | 1,795 | 1,795 | 1,795 | 1,795 | 400 |
| 2024/04/26 | 1,778 | 1,785 | 1,778 | 1,785 | 700 |
| 2024/04/25 | 1,799 | 1,799 | 1,789 | 1,789 | 500 |
| 2024/04/24 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
| 2024/04/23 | 1,774 | 1,779 | 1,774 | 1,779 | 200 |
| 2024/04/22 | 1,732 | 1,770 | 1,732 | 1,770 | 1,200 |
| 2024/04/19 | 1,799 | 1,799 | 1,735 | 1,735 | 3,900 |
| 2024/04/18 | 1,800 | 1,810 | 1,800 | 1,800 | 1,200 |
| 2024/04/17 | 1,814 | 1,816 | 1,800 | 1,800 | 1,200 |
| 2024/04/16 | 1,790 | 1,811 | 1,790 | 1,811 | 700 |
| 2024/04/15 | 1,786 | 1,819 | 1,786 | 1,787 | 1,100 |
| 2024/04/12 | 1,810 | 1,837 | 1,789 | 1,804 | 1,200 |
| 2024/04/11 | 1,813 | 1,813 | 1,799 | 1,800 | 900 |
| 2024/04/10 | 1,807 | 1,813 | 1,807 | 1,813 | 500 |
| 2024/04/09 | 1,841 | 1,841 | 1,810 | 1,810 | 1,400 |
| 2024/04/08 | 1,803 | 1,833 | 1,800 | 1,801 | 4,800 |
| 2024/04/05 | 1,776 | 1,792 | 1,776 | 1,790 | 2,000 |
| 2024/04/04 | 1,794 | 1,795 | 1,774 | 1,780 | 1,500 |
| 2024/04/03 | 1,750 | 1,799 | 1,750 | 1,798 | 2,000 |
| 2024/04/02 | 1,859 | 1,859 | 1,768 | 1,768 | 5,200 |
| 2024/04/01 | 1,865 | 1,865 | 1,820 | 1,849 | 3,800 |
| 2024/03/29 | 1,892 | 1,911 | 1,841 | 1,865 | 7,500 |
| 2024/03/28 | 1,865 | 1,890 | 1,777 | 1,882 | 13,000 |
| 2024/03/27 | 1,750 | 1,850 | 1,749 | 1,760 | 6,800 |
| 2024/03/26 | 1,723 | 1,767 | 1,723 | 1,750 | 700 |
| 2024/03/25 | 1,703 | 1,760 | 1,700 | 1,723 | 3,700 |
| 2024/03/22 | 1,679 | 1,699 | 1,679 | 1,699 | 1,200 |
| 2024/03/21 | 1,668 | 1,688 | 1,668 | 1,685 | 1,200 |
| 2024/03/19 | 1,687 | 1,687 | 1,672 | 1,672 | 400 |
| 2024/03/18 | 1,688 | 1,688 | 1,650 | 1,680 | 1,000 |
| 2024/03/15 | 1,682 | 1,698 | 1,682 | 1,688 | 1,100 |
| 2024/03/14 | 1,700 | 1,700 | 1,664 | 1,682 | 600 |
| 2024/03/13 | 1,635 | 1,700 | 1,633 | 1,700 | 3,200 |
| 2024/03/12 | 1,622 | 1,635 | 1,622 | 1,635 | 800 |
| 2024/03/11 | 1,620 | 1,630 | 1,610 | 1,622 | 2,200 |
| 2024/03/08 | 1,605 | 1,619 | 1,604 | 1,619 | 1,700 |
| 2024/03/07 | 1,615 | 1,615 | 1,605 | 1,605 | 1,100 |
| 2024/03/06 | 1,610 | 1,621 | 1,607 | 1,611 | 3,200 |
| 2024/03/05 | 1,616 | 1,619 | 1,611 | 1,614 | 1,100 |
| 2024/03/04 | 1,617 | 1,618 | 1,607 | 1,607 | 3,000 |
| 2024/03/01 | 1,608 | 1,617 | 1,601 | 1,617 | 1,200 |
| 2024/02/29 | 1,620 | 1,620 | 1,604 | 1,604 | 1,100 |
| 2024/02/28 | 1,605 | 1,616 | 1,605 | 1,616 | 500 |
| 2024/02/27 | 1,595 | 1,598 | 1,595 | 1,595 | 1,400 |
| 2024/02/26 | 1,611 | 1,618 | 1,599 | 1,599 | 2,100 |
| 2024/02/22 | 1,606 | 1,617 | 1,600 | 1,609 | 2,100 |
| 2024/02/21 | 1,603 | 1,606 | 1,600 | 1,606 | 700 |
| 2024/02/20 | 1,601 | 1,601 | 1,601 | 1,601 | 300 |
| 2024/02/19 | 1,609 | 1,610 | 1,600 | 1,610 | 1,500 |
| 2024/02/16 | 1,600 | 1,609 | 1,600 | 1,609 | 1,200 |
| 2024/02/15 | 1,615 | 1,615 | 1,600 | 1,600 | 800 |
| 2024/02/14 | 1,591 | 1,614 | 1,591 | 1,614 | 400 |
| 2024/02/13 | 1,618 | 1,621 | 1,615 | 1,615 | 3,500 |
| 2024/02/09 | 1,601 | 1,612 | 1,601 | 1,612 | 200 |
| 2024/02/08 | 1,614 | 1,614 | 1,613 | 1,613 | 200 |
| 2024/02/07 | 1,592 | 1,613 | 1,592 | 1,613 | 300 |
| 2024/02/06 | 1,588 | 1,592 | 1,588 | 1,592 | 300 |
| 2024/02/05 | 1,590 | 1,592 | 1,590 | 1,592 | 500 |
| 2024/02/02 | 1,610 | 1,611 | 1,610 | 1,611 | 200 |
| 2024/02/01 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2024/01/30 | 1,610 | 1,610 | 1,600 | 1,605 | 700 |
| 2024/01/29 | 1,611 | 1,611 | 1,581 | 1,607 | 1,700 |
| 2024/01/26 | 1,600 | 1,603 | 1,600 | 1,603 | 200 |
| 2024/01/25 | 1,601 | 1,608 | 1,576 | 1,608 | 1,200 |
| 2024/01/24 | 1,599 | 1,606 | 1,599 | 1,606 | 1,300 |
| 2024/01/23 | 1,595 | 1,595 | 1,595 | 1,595 | 300 |
| 2024/01/22 | 1,585 | 1,602 | 1,580 | 1,597 | 2,000 |
| 2024/01/19 | 1,580 | 1,597 | 1,580 | 1,581 | 800 |
| 2024/01/18 | 1,582 | 1,582 | 1,581 | 1,581 | 600 |
| 2024/01/17 | 1,581 | 1,603 | 1,577 | 1,603 | 1,500 |
| 2024/01/16 | 1,596 | 1,607 | 1,580 | 1,581 | 1,500 |
| 2024/01/15 | 1,580 | 1,608 | 1,580 | 1,596 | 1,500 |
| 2024/01/12 | 1,594 | 1,594 | 1,578 | 1,578 | 700 |
| 2024/01/11 | 1,620 | 1,620 | 1,590 | 1,598 | 4,100 |
| 2024/01/10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2024/01/09 | 1,581 | 1,581 | 1,580 | 1,580 | 1,300 |
| 2024/01/05 | 1,583 | 1,583 | 1,581 | 1,581 | 1,400 |
| 2024/01/04 | 1,545 | 1,581 | 1,545 | 1,581 | 1,200 |
| 2023/12/29 | 1,545 | 1,545 | 1,545 | 1,545 | 300 |
| 2023/12/28 | 1,555 | 1,555 | 1,545 | 1,550 | 1,400 |
| 2023/12/27 | 1,535 | 1,555 | 1,535 | 1,555 | 1,200 |
| 2023/12/26 | 1,547 | 1,547 | 1,537 | 1,537 | 400 |
| 2023/12/25 | 1,559 | 1,561 | 1,531 | 1,561 | 1,200 |
| 2023/12/22 | 1,539 | 1,539 | 1,535 | 1,535 | 400 |
| 2023/12/21 | 1,543 | 1,543 | 1,539 | 1,539 | 1,200 |
| 2023/12/20 | 1,551 | 1,551 | 1,550 | 1,550 | 400 |
| 2023/12/19 | 1,551 | 1,576 | 1,551 | 1,551 | 800 |
| 2023/12/18 | 1,560 | 1,561 | 1,542 | 1,542 | 1,200 |
| 2023/12/14 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2023/12/13 | 1,563 | 1,600 | 1,563 | 1,580 | 3,000 |
| 2023/12/12 | 1,561 | 1,588 | 1,561 | 1,586 | 700 |
| 2023/12/11 | 1,579 | 1,579 | 1,561 | 1,561 | 400 |
| 2023/12/08 | 1,561 | 1,566 | 1,561 | 1,566 | 600 |
| 2023/12/06 | 1,564 | 1,564 | 1,564 | 1,564 | 100 |
| 2023/12/05 | 1,562 | 1,564 | 1,562 | 1,564 | 300 |
| 2023/12/04 | 1,597 | 1,597 | 1,581 | 1,581 | 600 |
| 2023/12/01 | 1,544 | 1,565 | 1,532 | 1,565 | 500 |
| 2023/11/29 | 1,589 | 1,589 | 1,560 | 1,581 | 300 |
| 2023/11/28 | 1,561 | 1,580 | 1,561 | 1,580 | 900 |
| 2023/11/27 | 1,552 | 1,580 | 1,552 | 1,561 | 500 |
| 2023/11/24 | 1,548 | 1,549 | 1,548 | 1,549 | 300 |
| 2023/11/22 | 1,544 | 1,544 | 1,544 | 1,544 | 100 |
| 2023/11/21 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2023/11/20 | 1,537 | 1,537 | 1,521 | 1,522 | 1,300 |
| 2023/11/17 | 1,530 | 1,530 | 1,526 | 1,530 | 900 |
| 2023/11/16 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2023/11/15 | 1,530 | 1,538 | 1,530 | 1,530 | 1,200 |
| 2023/11/14 | 1,557 | 1,557 | 1,538 | 1,538 | 300 |
| 2023/11/13 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2023/11/10 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2023/11/09 | 1,551 | 1,553 | 1,550 | 1,550 | 900 |
| 2023/11/07 | 1,596 | 1,596 | 1,580 | 1,580 | 200 |
| 2023/11/06 | 1,600 | 1,620 | 1,598 | 1,600 | 1,400 |
| 2023/11/02 | 1,614 | 1,614 | 1,600 | 1,600 | 400 |
| 2023/11/01 | 1,617 | 1,617 | 1,614 | 1,614 | 200 |
| 2023/10/31 | 1,578 | 1,617 | 1,578 | 1,617 | 500 |
| 2023/10/30 | 1,567 | 1,568 | 1,567 | 1,568 | 800 |
| 2023/10/27 | 1,571 | 1,571 | 1,557 | 1,557 | 500 |
| 2023/10/26 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2023/10/25 | 1,558 | 1,558 | 1,555 | 1,555 | 300 |
| 2023/10/24 | 1,559 | 1,575 | 1,550 | 1,550 | 1,200 |
| 2023/10/23 | 1,564 | 1,564 | 1,564 | 1,564 | 100 |
| 2023/10/20 | 1,574 | 1,594 | 1,551 | 1,594 | 700 |
| 2023/10/13 | 1,600 | 1,614 | 1,600 | 1,614 | 200 |
| 2023/10/12 | 1,625 | 1,625 | 1,612 | 1,612 | 700 |
| 2023/10/10 | 1,630 | 1,630 | 1,626 | 1,626 | 300 |
| 2023/10/06 | 1,583 | 1,599 | 1,583 | 1,599 | 1,000 |
| 2023/10/04 | 1,603 | 1,603 | 1,580 | 1,581 | 1,300 |
| 2023/10/03 | 1,641 | 1,641 | 1,615 | 1,615 | 200 |
| 2023/10/02 | 1,605 | 1,641 | 1,605 | 1,641 | 600 |
| 2023/09/29 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2023/09/28 | 1,642 | 1,642 | 1,599 | 1,609 | 1,300 |
| 2023/09/27 | 1,612 | 1,648 | 1,612 | 1,646 | 1,100 |
| 2023/09/26 | 1,630 | 1,649 | 1,627 | 1,648 | 700 |
| 2023/09/22 | 1,617 | 1,617 | 1,603 | 1,617 | 800 |
| 2023/09/21 | 1,609 | 1,633 | 1,609 | 1,633 | 700 |
| 2023/09/19 | 1,648 | 1,649 | 1,648 | 1,649 | 600 |
| 2023/09/15 | 1,599 | 1,648 | 1,584 | 1,648 | 2,400 |
| 2023/09/14 | 1,583 | 1,583 | 1,583 | 1,583 | 100 |
| 2023/09/13 | 1,582 | 1,585 | 1,573 | 1,573 | 800 |
| 2023/09/12 | 1,580 | 1,600 | 1,580 | 1,600 | 400 |
| 2023/09/11 | 1,606 | 1,606 | 1,575 | 1,575 | 300 |