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
2011/12/30 45 46 44 46 30,000
2011/12/29 45 45 45 45 33,000
2011/12/28 44 45 44 45 30,000
2011/12/27 42 43 42 43 22,000
2011/12/26 44 44 43 44 58,000
2011/12/22 45 46 44 44 27,000
2011/12/21 46 46 44 45 120,000
2011/12/20 44 53 44 46 343,000
2011/12/19 44 45 44 44 59,000
2011/12/16 45 45 44 44 27,000
2011/12/15 45 45 44 44 61,000
2011/12/14 45 49 44 46 397,000
2011/12/13 45 46 44 44 100,000
2011/12/12 49 50 45 48 112,000
2011/12/09 48 48 47 48 19,000
2011/12/08 50 50 49 49 24,000
2011/12/07 50 51 48 51 34,000
2011/12/06 49 52 47 49 125,000
2011/12/05 54 54 48 49 284,000
2011/12/02 49 72 49 55 1,450,000
2011/12/01 44 44 43 44 9,000
2011/11/30 41 41 41 41 8,000
2011/11/29 40 45 40 42 19,000
2011/11/28 42 42 40 41 8,000
2011/11/25 41 41 40 41 8,000
2011/11/24 38 40 38 39 22,000
2011/11/22 43 43 41 42 6,000
2011/11/21 40 41 38 40 17,000
2011/11/18 42 42 40 40 17,000
2011/11/17 42 42 42 42 15,000
2011/11/16 43 43 42 42 9,000
2011/11/15 43 43 43 43 5,000
2011/11/14 44 44 43 44 17,000
2011/11/11 45 45 44 44 10,000
2011/11/10 44 46 44 46 35,000
2011/11/09 49 49 49 49 4,000
2011/11/08 49 50 49 49 9,000
2011/11/07 49 49 49 49 3,000
2011/11/04 50 53 49 50 28,000
2011/11/02 51 51 48 48 13,000
2011/11/01 51 51 51 51 1,000
2011/10/31 50 50 50 50 8,000
2011/10/28 50 50 49 50 16,000
2011/10/27 49 50 48 50 26,000
2011/10/26 49 49 49 49 6,000
2011/10/25 50 50 49 49 11,000
2011/10/24 50 50 50 50 5,000
2011/10/21 49 50 49 50 4,000
2011/10/20 50 50 50 50 3,000
2011/10/19 51 51 50 50 6,000
2011/10/18 51 51 50 50 6,000
2011/10/17 52 52 52 52 4,000
2011/10/14 0 0 0 52 0
2011/10/13 53 53 51 52 14,000
2011/10/12 52 52 51 52 5,000
2011/10/11 52 52 52 52 3,000
2011/10/07 50 51 50 51 2,000
2011/10/06 0 0 0 49 0
2011/10/05 51 51 49 49 9,000
2011/10/04 52 52 52 52 2,000
2011/10/03 52 52 51 51 6,000
2011/09/30 53 54 45 52 27,000
2011/09/29 54 54 54 54 4,000
2011/09/28 57 57 57 57 7,000
2011/09/27 53 55 53 55 13,000
2011/09/26 52 55 52 52 30,000
2011/09/22 57 57 55 56 11,000
2011/09/21 55 56 55 56 3,000
2011/09/20 56 56 56 56 1,000
2011/09/16 60 60 57 58 13,000
2011/09/15 59 59 55 59 35,000
2011/09/14 60 60 59 59 5,000
2011/09/13 0 0 0 59 0
2011/09/12 60 60 58 59 3,000
2011/09/09 60 60 60 60 5,000
2011/09/08 61 61 60 60 2,000
2011/09/07 0 0 0 58 0
2011/09/06 60 60 58 58 3,000
2011/09/05 0 0 0 63 0
2011/09/02 63 63 63 63 2,000
2011/09/01 62 62 62 62 1,000
2011/08/31 61 61 60 60 2,000
2011/08/30 0 0 0 59 0
2011/08/29 61 61 57 59 13,000
2011/08/26 58 59 58 59 6,000
2011/08/25 58 59 58 59 6,000
2011/08/24 59 59 57 57 11,000
2011/08/23 59 59 59 59 8,000
2011/08/22 58 59 58 58 8,000
2011/08/19 59 60 59 60 13,000
2011/08/18 62 63 62 63 8,000
2011/08/17 60 60 60 60 2,000
2011/08/16 60 61 60 60 6,000
2011/08/15 62 62 60 60 7,000
2011/08/12 61 61 60 61 5,000
2011/08/11 57 59 57 59 28,000
2011/08/10 60 61 59 60 55,000
2011/08/09 55 58 55 57 38,000
2011/08/08 63 65 61 61 38,000
2011/08/05 67 68 65 68 28,000
2011/08/04 68 69 68 69 6,000
2011/08/03 68 68 67 68 25,000
2011/08/02 69 70 69 69 11,000
2011/08/01 69 71 69 69 18,000
2011/07/29 70 70 69 69 19,000
2011/07/28 71 71 70 70 21,000
2011/07/27 70 70 70 70 2,000
2011/07/26 70 71 70 70 11,000
2011/07/25 72 72 70 70 8,000
2011/07/22 71 71 70 71 9,000
2011/07/21 71 72 70 71 32,000
2011/07/20 70 71 70 71 5,000
2011/07/19 71 71 70 70 21,000
2011/07/15 71 71 71 71 2,000
2011/07/14 71 73 71 71 7,000
2011/07/13 71 72 71 71 7,000
2011/07/12 74 74 71 71 16,000
2011/07/11 74 74 72 72 13,000
2011/07/08 73 73 73 73 2,000
2011/07/07 74 75 73 73 23,000
2011/07/06 73 74 72 74 20,000
2011/07/05 72 73 72 73 13,000
2011/07/04 73 73 72 73 18,000
2011/07/01 71 72 71 71 12,000
2011/06/30 71 72 71 71 23,000
2011/06/29 73 73 72 73 10,000
2011/06/28 74 74 74 74 5,000
2011/06/27 71 73 71 73 9,000
2011/06/24 72 72 71 71 10,000
2011/06/23 71 73 70 71 35,000
2011/06/22 72 73 72 73 5,000
2011/06/21 72 72 71 72 14,000
2011/06/20 71 72 71 72 11,000
2011/06/17 75 76 71 72 138,000
2011/06/16 77 78 75 75 36,000
2011/06/15 80 88 75 77 542,000
2011/06/14 75 78 74 78 86,000
2011/06/13 72 75 72 73 19,000
2011/06/10 72 74 72 73 30,000
2011/06/09 71 73 70 73 14,000
2011/06/08 72 72 71 71 6,000
2011/06/07 72 73 71 73 18,000
2011/06/06 72 72 72 72 5,000
2011/06/03 73 74 73 74 13,000
2011/06/02 72 73 72 72 28,000
2011/06/01 74 75 74 74 9,000
2011/05/31 74 75 72 75 30,000
2011/05/30 75 75 75 75 4,000
2011/05/27 73 73 72 73 8,000
2011/05/26 74 74 73 73 8,000
2011/05/25 76 76 74 74 11,000
2011/05/24 74 75 73 74 21,000
2011/05/23 77 77 74 74 25,000
2011/05/20 76 78 74 76 53,000
2011/05/19 77 77 75 75 65,000
2011/05/18 72 90 72 78 778,000
2011/05/17 77 77 72 72 41,000
2011/05/16 77 79 76 76 20,000
2011/05/13 76 79 76 79 19,000
2011/05/12 80 80 76 79 41,000
2011/05/11 81 82 78 80 45,000
2011/05/10 76 81 75 81 129,000
2011/05/09 73 75 73 75 22,000
2011/05/06 73 73 72 73 13,000
2011/05/02 74 74 71 72 29,000
2011/04/28 76 76 74 74 30,000
2011/04/27 74 74 73 74 54,000
2011/04/26 75 75 72 74 66,000
2011/04/25 77 78 74 77 138,000
2011/04/22 85 85 78 81 253,000
2011/04/21 73 96 68 87 1,097,000
2011/04/20 71 72 65 66 36,000
2011/04/19 71 71 69 71 26,000
2011/04/18 68 70 68 70 28,000
2011/04/15 68 70 67 68 33,000
2011/04/14 67 68 67 67 11,000
2011/04/13 68 73 67 67 43,000
2011/04/12 66 67 66 66 7,000
2011/04/11 68 69 68 69 5,000
2011/04/08 0 0 0 68 0
2011/04/07 66 68 65 68 12,000
2011/04/06 66 66 66 66 5,000
2011/04/05 70 70 67 67 10,000
2011/04/04 73 73 69 69 41,000
2011/04/01 70 71 68 71 22,000
2011/03/31 68 70 68 68 25,000
2011/03/30 70 70 67 67 11,000
2011/03/29 66 70 66 70 12,000
2011/03/28 68 69 66 69 29,000
2011/03/25 69 70 65 65 78,000
2011/03/24 71 73 71 71 18,000
2011/03/23 74 75 72 74 10,000
2011/03/22 67 73 67 73 61,000
2011/03/18 65 69 60 65 92,000
2011/03/17 57 65 56 60 110,000
2011/03/16 56 58 55 57 40,000
2011/03/15 66 66 40 52 113,000
2011/03/14 63 79 62 68 144,000
2011/03/11 91 92 91 92 21,000
2011/03/10 94 94 93 93 15,000
2011/03/09 96 96 95 95 4,000
2011/03/08 0 0 0 95 0
2011/03/07 96 96 95 95 5,000
2011/03/04 96 96 96 96 4,000
2011/03/03 93 94 93 94 29,000
2011/03/02 95 95 92 92 26,000
2011/03/01 96 96 95 95 14,000
2011/02/28 96 97 93 96 27,000
2011/02/25 94 94 94 94 6,000
2011/02/24 95 96 94 94 22,000
2011/02/23 95 99 95 96 18,000
2011/02/22 100 100 95 97 33,000
2011/02/21 94 100 94 100 74,000
2011/02/18 92 94 92 93 6,000
2011/02/17 93 93 92 92 13,000
2011/02/16 93 93 93 93 10,000
2011/02/15 94 94 94 94 15,000
2011/02/14 95 96 94 96 13,000
2011/02/10 95 95 92 95 15,000
2011/02/09 94 94 92 93 10,000
2011/02/08 97 97 93 94 31,000
2011/02/07 95 95 95 95 5,000
2011/02/04 94 96 94 96 4,000
2011/02/03 95 97 94 96 11,000
2011/02/02 96 97 95 97 8,000
2011/02/01 0 0 0 96 0
2011/01/31 94 96 94 96 10,000
2011/01/28 98 98 95 95 24,000
2011/01/27 96 97 94 97 16,000
2011/01/26 93 97 93 96 34,000
2011/01/25 90 92 90 91 6,000
2011/01/24 93 93 90 90 18,000
2011/01/21 94 94 92 92 31,000
2011/01/20 95 96 94 94 31,000
2011/01/19 97 99 96 96 15,000
2011/01/18 98 99 96 96 28,000
2011/01/17 98 99 98 99 7,000
2011/01/14 99 99 97 99 24,000
2011/01/13 102 102 99 99 34,000
2011/01/12 103 104 101 101 34,000
2011/01/11 101 103 100 103 86,000
2011/01/07 98 100 98 100 45,000
2011/01/06 97 99 97 97 55,000
2011/01/05 96 98 96 97 46,000
2011/01/04 101 101 96 98 97,000

このページの先頭へ