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
2009/12/30 80 80 79 79 9,000
2009/12/29 79 79 79 79 11,000
2009/12/28 77 78 77 78 16,000
2009/12/25 76 80 76 76 26,000
2009/12/24 77 78 77 78 3,000
2009/12/22 76 77 73 77 22,000
2009/12/21 72 75 72 75 21,000
2009/12/18 74 74 73 74 24,000
2009/12/17 77 77 70 74 79,000
2009/12/16 80 80 76 76 13,000
2009/12/15 77 80 77 80 4,000
2009/12/14 76 79 74 74 15,000
2009/12/11 79 79 79 79 1,000
2009/12/10 78 79 77 77 10,000
2009/12/09 80 80 80 80 8,000
2009/12/08 80 80 75 80 13,000
2009/12/07 75 79 75 79 14,000
2009/12/04 73 78 73 78 17,000
2009/12/03 73 75 71 73 29,000
2009/12/02 72 74 70 73 25,000
2009/12/01 70 72 68 71 62,000
2009/11/30 76 76 70 72 22,000
2009/11/27 73 73 71 72 29,000
2009/11/26 75 75 73 74 26,000
2009/11/25 74 77 73 77 16,000
2009/11/24 72 74 72 72 35,000
2009/11/20 75 77 74 77 12,000
2009/11/19 78 78 72 76 24,000
2009/11/18 83 83 71 73 56,000
2009/11/17 92 92 85 87 24,000
2009/11/16 94 94 88 91 16,000
2009/11/13 94 94 94 94 8,000
2009/11/12 94 94 94 94 5,000
2009/11/11 95 95 94 94 2,000
2009/11/10 95 95 95 95 7,000
2009/11/06 95 97 95 97 14,000
2009/11/05 97 97 93 95 13,000
2009/11/04 101 101 98 98 3,000
2009/11/02 98 99 96 98 21,000
2009/10/30 100 100 99 99 5,000
2009/10/29 102 102 99 99 22,000
2009/10/28 107 107 101 103 22,000
2009/10/27 109 109 104 104 22,000
2009/10/26 105 109 105 109 38,000
2009/10/23 101 106 101 102 17,000
2009/10/22 101 102 100 102 14,000
2009/10/21 102 102 99 100 17,000
2009/10/20 101 106 101 102 16,000
2009/10/19 98 99 98 99 8,000
2009/10/16 100 100 98 98 11,000
2009/10/15 99 100 99 100 2,000
2009/10/14 99 99 98 98 8,000
2009/10/13 101 103 100 102 10,000
2009/10/09 99 99 99 99 3,000
2009/10/08 101 101 98 98 15,000
2009/10/07 97 99 96 96 13,000
2009/10/06 96 99 95 97 17,000
2009/10/05 96 96 95 95 8,000
2009/10/02 100 100 95 95 20,000
2009/10/01 97 99 95 99 21,000
2009/09/30 97 98 95 96 24,000
2009/09/29 93 104 93 96 113,000
2009/09/28 99 99 91 92 33,000
2009/09/25 101 102 98 98 14,000
2009/09/24 102 102 98 102 43,000
2009/09/18 99 102 93 97 82,000
2009/09/17 103 104 97 99 583,000
2009/09/16 96 125 96 113 2,166,000
2009/09/15 93 95 93 95 20,000
2009/09/14 94 95 90 93 36,000
2009/09/11 92 93 91 93 18,000
2009/09/10 95 98 92 95 150,000
2009/09/09 92 94 90 94 46,000
2009/09/08 88 94 88 92 117,000
2009/09/07 92 93 87 87 128,000
2009/09/04 96 103 92 92 638,000
2009/09/03 96 97 95 96 53,000
2009/09/02 99 99 95 97 179,000
2009/09/01 99 100 98 100 139,000
2009/08/31 100 103 97 100 293,000
2009/08/28 129 133 99 102 1,454,000
2009/08/27 91 116 91 116 1,487,000
2009/08/26 86 90 84 86 143,000
2009/08/25 84 85 84 85 3,000
2009/08/24 83 84 83 83 11,000
2009/08/20 85 85 84 84 7,000
2009/08/19 84 85 84 84 5,000
2009/08/18 81 84 81 84 17,000
2009/08/17 83 85 82 82 22,000
2009/08/14 82 83 82 82 11,000
2009/08/13 80 83 80 81 83,000
2009/08/12 85 85 82 85 12,000
2009/08/11 85 85 84 85 11,000
2009/08/10 89 89 81 86 15,000
2009/08/07 89 89 88 89 23,000
2009/08/06 94 94 91 91 4,000
2009/08/05 97 97 94 94 31,000
2009/08/04 100 100 95 97 21,000
2009/08/03 92 96 90 95 28,000
2009/07/31 89 89 88 89 6,000
2009/07/30 89 89 89 89 4,000
2009/07/29 90 90 87 89 20,000
2009/07/28 89 89 89 89 15,000
2009/07/27 83 87 83 87 12,000
2009/07/24 85 86 82 84 14,000
2009/07/23 82 84 82 84 7,000
2009/07/22 86 86 80 82 25,000
2009/07/21 82 82 80 82 15,000
2009/07/17 82 84 81 82 17,000
2009/07/16 88 90 87 87 17,000
2009/07/15 83 85 83 85 2,000
2009/07/14 78 89 78 84 42,000
2009/07/13 89 91 70 76 66,000
2009/07/10 93 96 93 96 16,000
2009/07/09 100 100 97 98 68,000
2009/07/08 105 107 93 105 29,000
2009/07/07 125 125 107 107 91,000
2009/07/06 105 109 98 107 46,000
2009/07/03 89 92 87 92 47,000
2009/07/02 85 89 85 89 35,000
2009/07/01 85 86 85 86 8,000
2009/06/30 85 85 84 85 9,000
2009/06/29 89 89 85 85 14,000
2009/06/26 85 86 83 83 19,000
2009/06/25 83 85 82 84 37,000
2009/06/24 83 84 83 83 13,000
2009/06/23 81 83 81 83 11,000
2009/06/22 81 83 80 83 28,000
2009/06/19 82 84 77 77 21,000
2009/06/18 85 85 78 82 19,000
2009/06/17 86 87 77 87 26,000
2009/06/16 88 88 76 88 41,000
2009/06/15 85 89 85 87 11,000
2009/06/12 84 86 83 84 17,000
2009/06/11 83 88 83 84 22,000
2009/06/10 82 83 82 82 5,000
2009/06/09 81 83 80 83 11,000
2009/06/08 77 82 75 80 30,000
2009/06/05 81 90 81 82 43,000
2009/06/04 88 90 81 82 27,000
2009/06/03 88 88 72 83 70,000
2009/06/02 85 96 85 89 125,000
2009/06/01 68 80 68 78 79,000
2009/05/29 62 67 61 66 38,000
2009/05/28 62 65 58 61 33,000
2009/05/27 64 64 56 61 39,000
2009/05/26 48 66 48 54 62,000
2009/05/25 48 48 47 48 24,000
2009/05/22 48 49 47 47 25,000
2009/05/21 47 48 47 48 32,000
2009/05/20 49 49 47 47 43,000
2009/05/19 46 48 41 48 65,000
2009/05/18 40 51 40 43 123,000
2009/05/15 40 40 38 39 20,000
2009/05/13 41 41 40 40 17,000
2009/05/12 40 40 39 39 12,000
2009/05/11 40 41 39 41 11,000
2009/05/08 39 40 38 38 44,000
2009/05/07 42 42 40 40 14,000
2009/05/01 40 40 40 40 5,000
2009/04/30 38 40 38 38 14,000
2009/04/28 41 41 40 40 8,000
2009/04/27 42 42 41 41 8,000
2009/04/24 41 41 40 40 5,000
2009/04/23 37 38 37 37 39,000
2009/04/22 40 40 39 39 7,000
2009/04/21 41 41 35 38 24,000
2009/04/20 43 43 39 40 12,000
2009/04/17 43 43 39 42 18,000
2009/04/16 42 42 42 42 12,000
2009/04/15 44 44 40 42 33,000
2009/04/14 42 44 42 43 30,000
2009/04/13 44 46 40 42 35,000
2009/04/10 40 48 39 43 39,000
2009/04/09 36 39 35 39 47,000
2009/04/08 32 33 32 33 28,000
2009/04/07 31 31 31 31 4,000
2009/04/06 32 32 31 31 9,000
2009/04/03 32 32 30 31 8,000
2009/04/02 31 32 31 32 15,000
2009/04/01 30 30 30 30 3,000
2009/03/31 29 29 29 29 5,000
2009/03/30 31 32 30 30 23,000
2009/03/27 29 31 29 30 27,000
2009/03/26 28 29 28 29 9,000
2009/03/25 28 28 28 28 12,000
2009/03/24 26 27 26 27 15,000
2009/03/23 28 28 25 26 29,000
2009/03/19 26 26 25 25 38,000
2009/03/18 26 27 26 27 21,000
2009/03/17 25 26 24 26 59,000
2009/03/16 27 27 25 26 81,000
2009/03/13 28 28 26 27 38,000
2009/03/12 28 28 28 28 6,000
2009/03/11 28 29 27 29 9,000
2009/03/10 28 28 28 28 5,000
2009/03/06 30 30 30 30 19,000
2009/03/05 31 32 31 32 7,000
2009/03/04 30 30 30 30 4,000
2009/03/03 33 33 33 33 3,000
2009/03/02 32 32 30 30 2,000
2009/02/27 32 32 30 30 19,000
2009/02/26 31 33 29 31 8,000
2009/02/25 30 38 26 30 53,000
2009/02/24 28 29 27 29 8,000
2009/02/23 28 28 27 28 15,000
2009/02/20 31 32 28 28 24,000
2009/02/19 28 29 27 27 14,000
2009/02/18 27 27 25 26 22,000
2009/02/17 28 28 25 27 33,000
2009/02/16 31 31 29 29 34,000
2009/02/13 35 35 32 32 5,000
2009/02/12 36 36 35 35 9,000
2009/02/10 36 36 36 36 5,000
2009/02/09 36 38 36 36 10,000
2009/02/06 36 36 36 36 17,000
2009/02/05 36 37 36 37 8,000
2009/02/04 37 37 36 36 11,000
2009/02/03 40 40 37 37 21,000
2009/02/02 40 42 40 41 3,000
2009/01/30 42 42 40 42 7,000
2009/01/29 42 42 42 42 4,000
2009/01/28 42 44 42 44 40,000
2009/01/27 43 48 41 48 53,000
2009/01/26 44 45 42 45 23,000
2009/01/23 52 52 52 52 4,000
2009/01/22 48 48 48 48 7,000
2009/01/21 48 51 48 51 4,000
2009/01/20 49 49 48 48 3,000
2009/01/19 51 51 48 48 21,000
2009/01/16 50 51 50 51 11,000
2009/01/15 51 51 50 50 19,000
2009/01/14 46 50 45 49 19,000
2009/01/13 47 47 46 46 8,000
2009/01/09 47 47 46 47 4,000
2009/01/08 46 47 45 47 9,000
2009/01/07 47 48 47 48 6,000
2009/01/06 48 48 44 48 30,000
2009/01/05 47 48 47 48 19,000

このページの先頭へ