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
2010/12/30 97 101 97 100 95,000
2010/12/29 104 124 98 99 842,000
2010/12/28 90 102 90 102 290,000
2010/12/27 92 93 90 90 70,000
2010/12/24 88 95 88 92 155,000
2010/12/22 87 88 86 87 27,000
2010/12/21 87 87 86 87 13,000
2010/12/20 89 89 87 88 49,000
2010/12/17 88 89 88 89 27,000
2010/12/16 89 89 87 87 19,000
2010/12/15 89 90 89 89 20,000
2010/12/14 88 89 87 89 52,000
2010/12/13 89 89 87 88 44,000
2010/12/10 89 90 86 90 70,000
2010/12/09 91 91 89 89 27,000
2010/12/08 90 93 90 91 75,000
2010/12/07 90 90 89 90 36,000
2010/12/06 93 93 89 91 81,000
2010/12/03 92 94 91 92 33,000
2010/12/02 90 92 90 92 74,000
2010/12/01 88 90 87 90 28,000
2010/11/30 92 92 88 90 43,000
2010/11/29 92 93 92 93 34,000
2010/11/26 89 91 89 90 36,000
2010/11/25 87 91 86 90 24,000
2010/11/24 85 89 85 87 34,000
2010/11/22 89 92 89 89 33,000
2010/11/19 91 91 85 85 67,000
2010/11/18 89 91 88 88 28,000
2010/11/17 87 89 87 88 21,000
2010/11/16 89 90 85 86 36,000
2010/11/15 93 93 85 90 40,000
2010/11/12 94 100 92 93 143,000
2010/11/11 84 93 84 91 96,000
2010/11/10 83 85 83 84 19,000
2010/11/09 85 85 78 83 33,000
2010/11/08 90 90 83 84 53,000
2010/11/05 87 87 84 86 43,000
2010/11/04 88 88 88 88 18,000
2010/11/02 91 91 87 89 23,000
2010/11/01 91 91 86 87 33,000
2010/10/29 93 93 83 87 170,000
2010/10/28 95 98 87 88 688,000
2010/10/27 126 126 125 125 36,000
2010/10/26 110 126 110 126 26,000
2010/10/25 115 124 114 115 16,000
2010/10/22 122 123 114 120 78,000
2010/10/21 123 128 122 122 11,000
2010/10/20 129 129 124 128 3,000
2010/10/19 124 130 120 129 18,000
2010/10/18 126 129 124 124 5,000
2010/10/15 128 130 125 130 3,000
2010/10/14 128 130 128 128 6,000
2010/10/13 127 132 127 132 9,000
2010/10/12 131 131 131 131 1,000
2010/10/08 130 133 130 133 7,000
2010/10/07 140 140 135 135 2,000
2010/10/06 140 142 136 140 40,000
2010/10/05 138 145 138 145 11,000
2010/10/04 149 149 138 138 10,000
2010/10/01 141 147 139 146 21,000
2010/09/30 150 150 149 149 3,000
2010/09/29 145 152 144 148 11,000
2010/09/28 154 155 140 145 60,000
2010/09/27 130 161 130 151 233,000
2010/09/24 130 130 124 130 18,000
2010/09/22 127 132 127 130 10,000
2010/09/21 125 125 123 123 5,000
2010/09/17 124 128 124 126 54,000
2010/09/16 124 124 124 124 1,000
2010/09/15 124 124 124 124 1,000
2010/09/14 124 124 124 124 3,000
2010/09/13 128 128 124 125 8,000
2010/09/10 129 129 124 128 3,000
2010/09/09 0 0 0 129 0
2010/09/08 129 129 129 129 1,000
2010/09/07 129 129 126 126 3,000
2010/09/06 129 130 129 129 4,000
2010/09/03 128 131 128 131 11,000
2010/09/02 132 132 130 131 12,000
2010/09/01 135 135 131 131 6,000
2010/08/31 131 134 131 134 2,000
2010/08/30 135 135 135 135 3,000
2010/08/27 132 133 132 133 2,000
2010/08/26 136 136 132 132 3,000
2010/08/25 136 136 130 134 15,000
2010/08/24 138 140 137 138 6,000
2010/08/23 139 143 139 142 11,000
2010/08/20 148 148 143 143 41,000
2010/08/19 132 143 132 141 68,000
2010/08/18 129 132 127 127 3,000
2010/08/17 128 130 125 129 9,000
2010/08/16 133 133 132 132 8,000
2010/08/13 135 136 134 136 12,000
2010/08/12 134 136 134 136 5,000
2010/08/11 135 137 134 137 10,000
2010/08/10 139 140 136 140 10,000
2010/08/09 137 140 137 140 7,000
2010/08/06 133 140 129 140 22,000
2010/08/05 129 132 129 132 4,000
2010/08/04 130 130 127 129 12,000
2010/08/03 132 132 131 132 3,000
2010/08/02 130 133 128 132 5,000
2010/07/30 129 132 128 130 11,000
2010/07/29 129 133 128 133 11,000
2010/07/28 135 135 130 133 7,000
2010/07/27 129 130 129 130 2,000
2010/07/26 126 130 126 130 6,000
2010/07/23 126 134 126 128 13,000
2010/07/22 131 131 126 126 4,000
2010/07/21 133 133 128 133 8,000
2010/07/20 131 131 126 131 12,000
2010/07/16 131 131 131 131 3,000
2010/07/15 130 131 127 131 10,000
2010/07/14 131 132 126 132 34,000
2010/07/13 134 135 129 130 16,000
2010/07/12 139 139 129 134 34,000
2010/07/09 142 146 142 146 7,000
2010/07/08 147 147 141 142 9,000
2010/07/07 147 147 142 142 9,000
2010/07/06 147 148 135 147 23,000
2010/07/05 152 155 146 149 17,000
2010/07/02 140 152 140 152 24,000
2010/07/01 129 140 125 140 30,000
2010/06/30 125 129 123 129 19,000
2010/06/29 130 132 129 130 30,000
2010/06/28 135 135 131 133 20,000
2010/06/25 143 143 135 140 24,000
2010/06/24 147 148 144 145 24,000
2010/06/23 158 158 148 152 16,000
2010/06/22 163 163 163 163 2,000
2010/06/21 164 164 159 162 11,000
2010/06/18 158 164 158 164 6,000
2010/06/17 161 163 159 163 19,000
2010/06/16 165 166 163 164 9,000
2010/06/15 165 165 162 165 17,000
2010/06/14 162 167 160 167 53,000
2010/06/11 159 163 152 162 43,000
2010/06/10 161 161 153 159 33,000
2010/06/09 160 160 151 156 27,000
2010/06/08 157 160 157 160 7,000
2010/06/07 156 164 155 160 36,000
2010/06/04 163 164 160 164 30,000
2010/06/03 158 164 158 164 27,000
2010/06/02 160 161 151 159 56,000
2010/06/01 156 163 156 162 47,000
2010/05/31 150 158 150 155 23,000
2010/05/28 156 157 149 152 65,000
2010/05/27 138 158 138 150 83,000
2010/05/26 138 140 136 139 42,000
2010/05/25 125 145 124 139 115,000
2010/05/24 125 125 124 125 6,000
2010/05/21 111 125 110 125 55,000
2010/05/20 122 126 121 126 28,000
2010/05/19 114 125 111 125 62,000
2010/05/18 130 132 111 114 78,000
2010/05/17 132 135 129 135 45,000
2010/05/14 137 139 131 139 46,000
2010/05/13 146 146 138 142 45,000
2010/05/12 149 149 130 136 128,000
2010/05/11 161 175 150 152 104,000
2010/05/10 148 165 146 163 55,000
2010/05/07 148 153 145 153 50,000
2010/05/06 157 160 156 158 48,000
2010/04/30 166 168 162 165 70,000
2010/04/28 171 173 156 161 187,000
2010/04/27 186 186 166 178 172,000
2010/04/26 190 191 184 184 132,000
2010/04/23 189 196 182 191 255,000
2010/04/22 174 196 174 188 647,000
2010/04/21 229 229 217 226 89,000
2010/04/20 234 234 218 229 105,000
2010/04/19 210 240 208 235 203,000
2010/04/16 221 225 208 219 128,000
2010/04/15 214 230 204 220 372,000
2010/04/14 186 215 186 211 346,000
2010/04/13 180 183 176 183 64,000
2010/04/12 182 184 170 179 55,000
2010/04/09 172 182 168 182 102,000
2010/04/08 175 180 163 174 107,000
2010/04/07 171 189 170 176 203,000
2010/04/06 173 190 171 186 344,000
2010/04/05 150 177 139 174 680,000
2010/04/02 109 146 109 143 320,000
2010/04/01 111 111 107 107 27,000
2010/03/31 111 111 110 111 9,000
2010/03/30 109 114 108 111 19,000
2010/03/29 103 109 102 108 21,000
2010/03/26 100 100 97 98 22,000
2010/03/25 102 103 98 100 29,000
2010/03/24 97 102 97 99 11,000
2010/03/23 95 97 95 95 13,000
2010/03/19 93 95 93 95 4,000
2010/03/18 94 95 94 95 3,000
2010/03/17 92 94 92 94 11,000
2010/03/16 93 93 93 93 10,000
2010/03/15 96 96 93 93 28,000
2010/03/12 98 98 94 98 12,000
2010/03/11 98 99 98 98 10,000
2010/03/10 96 98 92 94 14,000
2010/03/09 95 95 95 95 2,000
2010/03/08 97 97 92 95 13,000
2010/03/05 94 95 94 95 3,000
2010/03/03 94 98 94 95 6,000
2010/03/02 98 98 94 95 8,000
2010/03/01 99 99 98 98 5,000
2010/02/26 93 94 93 94 4,000
2010/02/25 94 94 94 94 4,000
2010/02/24 93 95 93 95 4,000
2010/02/23 93 96 93 96 9,000
2010/02/22 100 101 97 97 6,000
2010/02/18 99 99 99 99 7,000
2010/02/17 99 99 99 99 4,000
2010/02/16 97 97 97 97 3,000
2010/02/15 96 96 96 96 4,000
2010/02/12 95 95 95 95 22,000
2010/02/10 95 95 95 95 11,000
2010/02/09 90 92 90 91 10,000
2010/02/08 98 98 91 92 38,000
2010/02/05 108 108 103 103 7,000
2010/02/04 109 109 104 105 6,000
2010/02/03 105 105 105 105 9,000
2010/02/02 104 105 102 105 9,000
2010/02/01 103 104 102 104 15,000
2010/01/29 105 105 103 103 25,000
2010/01/28 108 108 106 106 5,000
2010/01/27 106 106 104 104 8,000
2010/01/26 113 113 105 105 22,000
2010/01/25 102 112 102 111 18,000
2010/01/22 108 108 102 104 15,000
2010/01/21 107 108 107 108 7,000
2010/01/20 109 109 108 108 2,000
2010/01/19 108 110 105 105 34,000
2010/01/18 104 110 104 110 14,000
2010/01/15 102 105 101 105 20,000
2010/01/14 96 101 96 99 63,000
2010/01/13 117 117 99 101 167,000
2010/01/12 103 114 100 114 381,000
2010/01/08 86 96 86 95 33,000
2010/01/07 87 87 86 87 11,000
2010/01/06 87 91 87 87 37,000
2010/01/05 84 86 84 85 19,000
2010/01/04 79 83 78 78 4,000

このページの先頭へ