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 |
---|---|---|---|---|---|
2017/12/29 | 1,744 | 1,755 | 1,742 | 1,742 | 1,200 |
2017/12/28 | 1,720 | 1,735 | 1,720 | 1,731 | 4,200 |
2017/12/27 | 1,710 | 1,710 | 1,698 | 1,703 | 1,100 |
2017/12/26 | 1,704 | 1,704 | 1,666 | 1,688 | 13,500 |
2017/12/25 | 1,709 | 1,710 | 1,701 | 1,705 | 6,000 |
2017/12/22 | 1,708 | 1,716 | 1,706 | 1,709 | 4,700 |
2017/12/21 | 1,718 | 1,718 | 1,710 | 1,713 | 2,600 |
2017/12/20 | 1,720 | 1,721 | 1,718 | 1,718 | 2,400 |
2017/12/19 | 1,726 | 1,726 | 1,718 | 1,718 | 5,700 |
2017/12/18 | 1,730 | 1,732 | 1,725 | 1,726 | 3,500 |
2017/12/15 | 1,742 | 1,749 | 1,737 | 1,737 | 3,100 |
2017/12/14 | 1,752 | 1,752 | 1,742 | 1,742 | 3,700 |
2017/12/13 | 1,753 | 1,754 | 1,752 | 1,752 | 1,400 |
2017/12/12 | 1,760 | 1,760 | 1,754 | 1,754 | 2,500 |
2017/12/11 | 1,766 | 1,777 | 1,760 | 1,760 | 2,100 |
2017/12/08 | 1,751 | 1,799 | 1,751 | 1,770 | 2,900 |
2017/12/07 | 1,813 | 1,813 | 1,780 | 1,781 | 1,300 |
2017/12/06 | 1,800 | 1,801 | 1,777 | 1,789 | 1,700 |
2017/12/05 | 1,816 | 1,832 | 1,786 | 1,786 | 4,700 |
2017/12/04 | 1,821 | 1,821 | 1,815 | 1,816 | 3,600 |
2017/12/01 | 1,833 | 1,833 | 1,818 | 1,821 | 1,700 |
2017/11/30 | 1,825 | 1,826 | 1,825 | 1,826 | 600 |
2017/11/29 | 1,837 | 1,845 | 1,826 | 1,828 | 1,600 |
2017/11/28 | 1,856 | 1,856 | 1,831 | 1,840 | 2,100 |
2017/11/27 | 1,855 | 1,878 | 1,827 | 1,877 | 2,100 |
2017/11/24 | 1,849 | 1,852 | 1,823 | 1,826 | 2,500 |
2017/11/22 | 1,835 | 1,835 | 1,817 | 1,817 | 1,900 |
2017/11/21 | 1,834 | 1,834 | 1,818 | 1,820 | 1,500 |
2017/11/20 | 1,817 | 1,833 | 1,817 | 1,820 | 1,000 |
2017/11/17 | 1,827 | 1,830 | 1,818 | 1,818 | 1,700 |
2017/11/16 | 1,840 | 1,844 | 1,831 | 1,831 | 1,300 |
2017/11/15 | 1,854 | 1,891 | 1,843 | 1,846 | 3,600 |
2017/11/14 | 1,840 | 1,880 | 1,840 | 1,860 | 1,900 |
2017/11/13 | 1,835 | 1,835 | 1,813 | 1,833 | 2,500 |
2017/11/10 | 1,870 | 1,870 | 1,810 | 1,844 | 6,100 |
2017/11/09 | 1,960 | 1,960 | 1,855 | 1,886 | 25,800 |
2017/11/08 | 1,965 | 1,994 | 1,964 | 1,974 | 2,000 |
2017/11/07 | 1,970 | 1,970 | 1,956 | 1,957 | 2,800 |
2017/11/06 | 2,010 | 2,020 | 1,971 | 1,971 | 4,800 |
2017/11/02 | 1,982 | 2,020 | 1,982 | 2,019 | 2,000 |
2017/11/01 | 1,978 | 2,007 | 1,978 | 1,982 | 800 |
2017/10/31 | 2,001 | 2,001 | 1,960 | 1,971 | 4,300 |
2017/10/30 | 2,034 | 2,034 | 2,001 | 2,001 | 3,600 |
2017/10/27 | 2,030 | 2,056 | 2,021 | 2,024 | 5,200 |
2017/10/26 | 2,034 | 2,034 | 2,030 | 2,030 | 1,800 |
2017/10/25 | 2,057 | 2,057 | 2,030 | 2,030 | 3,000 |
2017/10/24 | 2,000 | 2,047 | 2,000 | 2,011 | 1,200 |
2017/10/23 | 2,000 | 2,001 | 1,992 | 1,992 | 1,900 |
2017/10/20 | 1,997 | 2,005 | 1,995 | 2,000 | 4,100 |
2017/10/19 | 2,021 | 2,022 | 1,995 | 2,000 | 4,200 |
2017/10/18 | 2,025 | 2,034 | 2,020 | 2,020 | 1,500 |
2017/10/17 | 2,022 | 2,032 | 2,022 | 2,025 | 2,200 |
2017/10/16 | 2,030 | 2,050 | 2,022 | 2,030 | 2,200 |
2017/10/13 | 2,045 | 2,068 | 2,010 | 2,032 | 5,800 |
2017/10/12 | 2,063 | 2,063 | 2,045 | 2,045 | 3,800 |
2017/10/11 | 2,129 | 2,130 | 2,064 | 2,064 | 2,700 |
2017/10/10 | 2,061 | 2,139 | 2,038 | 2,100 | 3,700 |
2017/10/06 | 2,051 | 2,099 | 2,040 | 2,076 | 10,000 |
2017/10/05 | 2,181 | 2,181 | 2,020 | 2,045 | 21,100 |
2017/10/04 | 2,215 | 2,239 | 2,191 | 2,191 | 6,400 |
2017/10/03 | 2,288 | 2,299 | 2,174 | 2,212 | 11,000 |
2017/10/02 | 2,289 | 2,300 | 2,280 | 2,288 | 12,000 |
2017/09/29 | 2,260 | 2,269 | 2,225 | 2,268 | 21,600 |
2017/09/28 | 2,160 | 2,231 | 2,160 | 2,231 | 28,800 |
2017/09/27 | 2,150 | 2,176 | 2,128 | 2,151 | 7,500 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 222 | 222 | 215 | 215 | 130,000 |
2017/09/25 | 222 | 224 | 216 | 220 | 429,000 |
2017/09/22 | 213 | 213 | 207 | 209 | 15,000 |
2017/09/21 | 215 | 216 | 212 | 214 | 45,000 |
2017/09/20 | 206 | 215 | 206 | 215 | 53,000 |
2017/09/19 | 202 | 209 | 202 | 208 | 59,000 |
2017/09/15 | 203 | 203 | 200 | 201 | 23,000 |
2017/09/14 | 207 | 207 | 199 | 200 | 36,000 |
2017/09/13 | 204 | 206 | 203 | 203 | 27,000 |
2017/09/12 | 204 | 204 | 199 | 203 | 35,000 |
2017/09/11 | 201 | 205 | 201 | 204 | 9,000 |
2017/09/08 | 200 | 201 | 199 | 200 | 31,000 |
2017/09/07 | 205 | 208 | 204 | 204 | 14,000 |
2017/09/06 | 200 | 205 | 199 | 205 | 20,000 |
2017/09/05 | 213 | 213 | 200 | 203 | 57,000 |
2017/09/04 | 208 | 216 | 203 | 212 | 49,000 |
2017/09/01 | 213 | 213 | 210 | 211 | 28,000 |
2017/08/31 | 209 | 211 | 208 | 211 | 25,000 |
2017/08/30 | 210 | 210 | 208 | 208 | 11,000 |
2017/08/29 | 208 | 211 | 205 | 211 | 24,000 |
2017/08/28 | 212 | 227 | 206 | 209 | 308,000 |
2017/08/25 | 199 | 205 | 197 | 204 | 29,000 |
2017/08/24 | 197 | 198 | 196 | 196 | 20,000 |
2017/08/23 | 199 | 200 | 198 | 198 | 15,000 |
2017/08/22 | 199 | 200 | 198 | 200 | 19,000 |
2017/08/21 | 201 | 201 | 197 | 197 | 26,000 |
2017/08/18 | 200 | 204 | 200 | 201 | 52,000 |
2017/08/17 | 199 | 211 | 199 | 207 | 256,000 |
2017/08/16 | 191 | 197 | 191 | 196 | 40,000 |
2017/08/15 | 190 | 193 | 188 | 191 | 30,000 |
2017/08/14 | 188 | 191 | 187 | 190 | 41,000 |
2017/08/10 | 194 | 195 | 189 | 190 | 53,000 |
2017/08/09 | 199 | 199 | 191 | 193 | 127,000 |
2017/08/08 | 200 | 201 | 199 | 199 | 45,000 |
2017/08/07 | 209 | 209 | 197 | 201 | 184,000 |
2017/08/04 | 217 | 217 | 214 | 217 | 68,000 |
2017/08/03 | 214 | 218 | 213 | 217 | 46,000 |
2017/08/02 | 212 | 216 | 211 | 214 | 45,000 |
2017/08/01 | 220 | 220 | 212 | 212 | 114,000 |
2017/07/31 | 220 | 224 | 215 | 218 | 276,000 |
2017/07/28 | 219 | 219 | 213 | 218 | 166,000 |
2017/07/27 | 223 | 228 | 216 | 219 | 441,000 |
2017/07/26 | 256 | 270 | 218 | 221 | 3,149,000 |
2017/07/25 | 200 | 240 | 200 | 240 | 1,315,000 |
2017/07/24 | 192 | 192 | 190 | 190 | 19,000 |
2017/07/21 | 192 | 192 | 190 | 191 | 6,000 |
2017/07/20 | 191 | 194 | 191 | 192 | 20,000 |
2017/07/19 | 188 | 190 | 187 | 190 | 19,000 |
2017/07/18 | 192 | 192 | 189 | 189 | 18,000 |
2017/07/14 | 189 | 191 | 189 | 190 | 31,000 |
2017/07/13 | 194 | 194 | 189 | 190 | 76,000 |
2017/07/12 | 197 | 197 | 189 | 194 | 89,000 |
2017/07/11 | 197 | 197 | 194 | 196 | 41,000 |
2017/07/10 | 200 | 200 | 197 | 198 | 12,000 |
2017/07/07 | 197 | 206 | 197 | 199 | 69,000 |
2017/07/06 | 203 | 203 | 196 | 197 | 28,000 |
2017/07/05 | 202 | 204 | 194 | 199 | 132,000 |
2017/07/04 | 220 | 220 | 199 | 201 | 232,000 |
2017/07/03 | 222 | 229 | 218 | 218 | 214,000 |
2017/06/30 | 199 | 225 | 198 | 211 | 452,000 |
2017/06/29 | 202 | 217 | 199 | 202 | 563,000 |
2017/06/28 | 198 | 212 | 190 | 195 | 760,000 |
2017/06/27 | 190 | 191 | 188 | 190 | 75,000 |
2017/06/26 | 185 | 197 | 185 | 189 | 232,000 |
2017/06/23 | 193 | 193 | 182 | 183 | 123,000 |
2017/06/22 | 182 | 193 | 178 | 193 | 371,000 |
2017/06/21 | 184 | 184 | 180 | 182 | 141,000 |
2017/06/20 | 187 | 190 | 184 | 188 | 307,000 |
2017/06/19 | 179 | 223 | 174 | 194 | 3,386,000 |
2017/06/16 | 172 | 175 | 169 | 173 | 134,000 |
2017/06/15 | 170 | 172 | 170 | 172 | 18,000 |
2017/06/14 | 170 | 171 | 169 | 169 | 36,000 |
2017/06/13 | 167 | 170 | 167 | 170 | 34,000 |
2017/06/12 | 167 | 169 | 165 | 166 | 31,000 |
2017/06/09 | 168 | 168 | 167 | 167 | 11,000 |
2017/06/08 | 169 | 170 | 168 | 170 | 5,000 |
2017/06/07 | 168 | 168 | 167 | 168 | 27,000 |
2017/06/06 | 168 | 168 | 168 | 168 | 11,000 |
2017/06/05 | 169 | 169 | 168 | 168 | 31,000 |
2017/06/02 | 169 | 171 | 169 | 169 | 29,000 |
2017/06/01 | 168 | 170 | 167 | 170 | 29,000 |
2017/05/31 | 169 | 169 | 169 | 169 | 9,000 |
2017/05/30 | 169 | 170 | 169 | 170 | 12,000 |
2017/05/29 | 172 | 172 | 169 | 169 | 26,000 |
2017/05/26 | 170 | 170 | 169 | 169 | 25,000 |
2017/05/25 | 171 | 171 | 170 | 170 | 14,000 |
2017/05/24 | 170 | 170 | 169 | 170 | 19,000 |
2017/05/23 | 169 | 170 | 169 | 169 | 13,000 |
2017/05/22 | 170 | 170 | 168 | 168 | 7,000 |
2017/05/19 | 167 | 168 | 166 | 168 | 10,000 |
2017/05/18 | 170 | 170 | 161 | 166 | 47,000 |
2017/05/17 | 177 | 178 | 171 | 172 | 33,000 |
2017/05/16 | 168 | 182 | 167 | 175 | 193,000 |
2017/05/15 | 172 | 172 | 167 | 167 | 46,000 |
2017/05/12 | 177 | 177 | 172 | 172 | 48,000 |
2017/05/11 | 178 | 179 | 175 | 175 | 37,000 |
2017/05/10 | 172 | 176 | 172 | 175 | 28,000 |
2017/05/09 | 172 | 173 | 169 | 171 | 38,000 |
2017/05/08 | 170 | 170 | 169 | 170 | 8,000 |
2017/05/02 | 167 | 168 | 167 | 168 | 8,000 |
2017/05/01 | 162 | 167 | 162 | 165 | 18,000 |
2017/04/28 | 163 | 163 | 162 | 162 | 10,000 |
2017/04/27 | 160 | 160 | 159 | 160 | 11,000 |
2017/04/26 | 159 | 160 | 157 | 159 | 20,000 |
2017/04/25 | 159 | 159 | 156 | 156 | 16,000 |
2017/04/24 | 158 | 160 | 158 | 159 | 24,000 |
2017/04/21 | 153 | 156 | 153 | 156 | 16,000 |
2017/04/20 | 155 | 155 | 153 | 153 | 6,000 |
2017/04/19 | 152 | 154 | 151 | 153 | 91,000 |
2017/04/18 | 156 | 158 | 155 | 157 | 23,000 |
2017/04/17 | 156 | 156 | 148 | 154 | 16,000 |
2017/04/14 | 158 | 158 | 156 | 156 | 5,000 |
2017/04/13 | 158 | 159 | 158 | 159 | 4,000 |
2017/04/12 | 159 | 159 | 151 | 155 | 28,000 |
2017/04/11 | 161 | 161 | 160 | 160 | 6,000 |
2017/04/10 | 158 | 165 | 158 | 163 | 22,000 |
2017/04/07 | 157 | 160 | 157 | 158 | 12,000 |
2017/04/06 | 165 | 167 | 153 | 157 | 63,000 |
2017/04/05 | 162 | 163 | 162 | 163 | 6,000 |
2017/04/04 | 167 | 167 | 162 | 166 | 23,000 |
2017/04/03 | 166 | 168 | 165 | 168 | 10,000 |
2017/03/31 | 166 | 169 | 166 | 166 | 12,000 |
2017/03/30 | 165 | 169 | 164 | 164 | 31,000 |
2017/03/29 | 164 | 165 | 164 | 164 | 18,000 |
2017/03/28 | 166 | 166 | 164 | 164 | 33,000 |
2017/03/27 | 166 | 166 | 163 | 165 | 11,000 |
2017/03/24 | 166 | 166 | 165 | 166 | 8,000 |
2017/03/23 | 166 | 166 | 164 | 165 | 10,000 |
2017/03/22 | 168 | 168 | 164 | 164 | 31,000 |
2017/03/21 | 169 | 169 | 168 | 168 | 54,000 |
2017/03/17 | 170 | 170 | 168 | 168 | 15,000 |
2017/03/16 | 167 | 169 | 167 | 169 | 21,000 |
2017/03/15 | 170 | 170 | 167 | 167 | 37,000 |
2017/03/14 | 170 | 171 | 167 | 167 | 36,000 |
2017/03/13 | 169 | 170 | 168 | 170 | 27,000 |
2017/03/10 | 168 | 169 | 168 | 168 | 59,000 |
2017/03/09 | 168 | 170 | 168 | 170 | 20,000 |
2017/03/08 | 168 | 169 | 168 | 168 | 21,000 |
2017/03/07 | 170 | 170 | 168 | 168 | 35,000 |
2017/03/06 | 170 | 170 | 168 | 169 | 27,000 |
2017/03/03 | 170 | 170 | 169 | 170 | 17,000 |
2017/03/02 | 170 | 170 | 169 | 170 | 25,000 |
2017/03/01 | 169 | 170 | 167 | 170 | 43,000 |
2017/02/28 | 171 | 171 | 169 | 169 | 16,000 |
2017/02/27 | 170 | 170 | 169 | 170 | 27,000 |
2017/02/24 | 169 | 170 | 169 | 170 | 46,000 |
2017/02/23 | 170 | 170 | 167 | 169 | 126,000 |
2017/02/22 | 172 | 172 | 170 | 171 | 25,000 |
2017/02/21 | 172 | 173 | 172 | 173 | 14,000 |
2017/02/20 | 172 | 174 | 172 | 174 | 21,000 |
2017/02/17 | 171 | 173 | 171 | 173 | 15,000 |
2017/02/16 | 172 | 172 | 171 | 172 | 14,000 |
2017/02/15 | 171 | 174 | 169 | 171 | 109,000 |
2017/02/14 | 172 | 172 | 165 | 170 | 73,000 |
2017/02/13 | 168 | 170 | 164 | 170 | 179,000 |
2017/02/10 | 177 | 179 | 175 | 178 | 94,000 |
2017/02/09 | 173 | 176 | 173 | 176 | 28,000 |
2017/02/08 | 179 | 179 | 173 | 175 | 51,000 |
2017/02/07 | 179 | 179 | 175 | 177 | 74,000 |
2017/02/06 | 174 | 179 | 174 | 179 | 98,000 |
2017/02/03 | 175 | 175 | 173 | 173 | 39,000 |
2017/02/02 | 175 | 177 | 172 | 172 | 63,000 |
2017/02/01 | 171 | 176 | 171 | 175 | 30,000 |
2017/01/31 | 173 | 173 | 170 | 172 | 32,000 |
2017/01/30 | 174 | 176 | 171 | 174 | 115,000 |
2017/01/27 | 170 | 173 | 170 | 173 | 52,000 |
2017/01/26 | 171 | 172 | 169 | 170 | 17,000 |
2017/01/25 | 166 | 172 | 164 | 172 | 50,000 |
2017/01/24 | 164 | 165 | 162 | 165 | 32,000 |
2017/01/23 | 163 | 165 | 161 | 164 | 27,000 |
2017/01/20 | 164 | 165 | 164 | 165 | 18,000 |
2017/01/19 | 162 | 165 | 162 | 165 | 22,000 |
2017/01/18 | 160 | 162 | 158 | 162 | 81,000 |
2017/01/17 | 165 | 165 | 162 | 162 | 38,000 |
2017/01/16 | 163 | 166 | 163 | 165 | 18,000 |
2017/01/13 | 164 | 165 | 163 | 164 | 39,000 |
2017/01/12 | 171 | 171 | 163 | 163 | 108,000 |
2017/01/11 | 173 | 176 | 170 | 171 | 89,000 |
2017/01/10 | 165 | 177 | 163 | 170 | 148,000 |
2017/01/06 | 162 | 165 | 161 | 165 | 41,000 |
2017/01/05 | 162 | 164 | 162 | 162 | 24,000 |
2017/01/04 | 159 | 162 | 159 | 162 | 29,000 |