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
2018/12/28 1,712 1,739 1,695 1,720 4,100
2018/12/27 1,715 1,743 1,670 1,710 6,200
2018/12/26 1,616 1,687 1,592 1,613 6,400
2018/12/25 1,618 1,640 1,562 1,576 18,300
2018/12/21 1,726 1,734 1,670 1,696 21,900
2018/12/20 1,852 1,852 1,751 1,751 9,500
2018/12/19 1,878 1,886 1,841 1,852 5,700
2018/12/18 1,918 1,918 1,875 1,879 5,700
2018/12/17 1,968 1,968 1,945 1,945 3,600
2018/12/14 1,986 1,986 1,943 1,945 4,100
2018/12/13 1,947 1,980 1,920 1,976 2,300
2018/12/12 1,895 1,958 1,895 1,920 3,000
2018/12/11 1,941 1,960 1,891 1,891 7,500
2018/12/10 1,995 2,001 1,942 1,951 2,300
2018/12/07 2,009 2,026 1,993 2,010 2,800
2018/12/06 2,023 2,023 1,982 2,011 5,500
2018/12/05 2,059 2,068 2,042 2,051 3,300
2018/12/04 2,128 2,139 2,081 2,081 4,100
2018/12/03 2,156 2,177 2,133 2,137 4,300
2018/11/30 2,165 2,193 2,111 2,154 6,000
2018/11/29 2,179 2,230 2,162 2,165 14,600
2018/11/28 2,150 2,189 2,133 2,162 13,000
2018/11/27 2,142 2,143 2,104 2,133 7,500
2018/11/26 2,043 2,094 2,043 2,092 9,400
2018/11/22 2,026 2,048 2,014 2,044 8,700
2018/11/21 1,967 2,000 1,966 1,986 1,300
2018/11/20 2,014 2,014 1,993 2,009 1,700
2018/11/19 2,000 2,025 1,987 2,019 5,600
2018/11/16 1,997 2,044 1,977 1,982 8,600
2018/11/15 2,075 2,075 1,967 1,999 37,800
2018/11/14 1,890 1,912 1,845 1,865 15,400
2018/11/13 1,845 1,888 1,828 1,888 5,000
2018/11/12 1,859 1,887 1,837 1,837 2,900
2018/11/09 1,859 1,859 1,820 1,824 3,600
2018/11/08 1,869 1,910 1,869 1,880 4,500
2018/11/07 1,845 1,862 1,841 1,861 1,500
2018/11/06 1,830 1,845 1,820 1,845 800
2018/11/05 1,820 1,846 1,798 1,846 1,100
2018/11/02 1,800 1,830 1,788 1,817 1,600
2018/11/01 1,778 1,806 1,778 1,787 1,500
2018/10/31 1,707 1,775 1,707 1,774 2,000
2018/10/30 1,640 1,718 1,638 1,700 5,400
2018/10/29 1,773 1,790 1,673 1,673 16,100
2018/10/26 1,790 1,790 1,754 1,761 2,400
2018/10/25 1,812 1,820 1,760 1,760 8,400
2018/10/24 1,881 1,905 1,835 1,874 5,600
2018/10/23 1,888 1,891 1,875 1,875 2,200
2018/10/22 1,895 1,904 1,895 1,904 700
2018/10/19 1,853 1,886 1,853 1,886 600
2018/10/18 1,853 1,889 1,853 1,858 1,900
2018/10/17 1,883 1,884 1,867 1,867 900
2018/10/16 1,836 1,857 1,836 1,857 700
2018/10/15 1,895 1,895 1,851 1,851 1,800
2018/10/12 1,810 1,885 1,810 1,855 2,100
2018/10/11 1,828 1,859 1,805 1,814 7,000
2018/10/10 1,947 1,947 1,906 1,908 2,300
2018/10/09 1,928 1,959 1,907 1,907 2,400
2018/10/05 1,949 1,955 1,902 1,911 5,700
2018/10/04 1,960 1,978 1,960 1,960 800
2018/10/03 1,982 1,990 1,955 1,956 3,000
2018/10/02 1,994 2,000 1,982 1,993 1,100
2018/10/01 2,001 2,010 1,996 1,996 2,600
2018/09/28 2,031 2,031 2,001 2,016 4,000
2018/09/27 2,016 2,035 1,984 2,035 3,000
2018/09/26 2,009 2,036 2,009 2,016 1,700
2018/09/25 1,999 2,037 1,985 2,037 2,400
2018/09/21 1,989 2,009 1,978 2,008 5,800
2018/09/20 2,016 2,016 1,984 2,004 1,400
2018/09/19 2,038 2,038 2,021 2,021 2,200
2018/09/18 1,998 2,028 1,992 2,026 2,200
2018/09/14 1,987 2,010 1,980 1,985 2,300
2018/09/13 1,985 1,985 1,940 1,955 2,700
2018/09/12 1,961 1,989 1,945 1,945 4,500
2018/09/11 1,918 1,956 1,918 1,955 2,000
2018/09/10 1,876 1,920 1,876 1,900 2,100
2018/09/07 1,863 1,909 1,853 1,900 2,200
2018/09/06 1,894 1,894 1,872 1,872 3,000
2018/09/05 1,950 1,957 1,902 1,927 5,100
2018/09/04 2,025 2,028 1,919 1,960 5,100
2018/09/03 2,058 2,058 2,001 2,010 1,600
2018/08/31 2,074 2,074 2,019 2,035 6,600
2018/08/30 1,977 2,064 1,962 2,058 16,900
2018/08/29 1,932 1,974 1,931 1,971 2,600
2018/08/28 1,955 1,974 1,940 1,940 3,700
2018/08/27 1,945 1,945 1,940 1,945 1,200
2018/08/24 1,941 1,941 1,918 1,918 3,700
2018/08/23 1,920 1,944 1,920 1,942 3,000
2018/08/22 1,886 1,938 1,886 1,938 1,600
2018/08/21 1,914 1,914 1,871 1,881 1,500
2018/08/20 1,967 1,967 1,927 1,927 1,900
2018/08/17 1,947 1,965 1,935 1,958 2,600
2018/08/16 1,978 1,978 1,926 1,935 3,900
2018/08/15 1,940 1,975 1,940 1,975 3,700
2018/08/14 1,907 1,955 1,906 1,937 2,700
2018/08/13 1,977 1,977 1,914 1,918 5,100
2018/08/10 1,950 1,970 1,911 1,970 10,400
2018/08/09 1,890 1,995 1,865 1,930 43,200
2018/08/08 1,799 1,799 1,770 1,770 600
2018/08/07 1,789 1,789 1,780 1,780 1,500
2018/08/06 1,776 1,790 1,763 1,789 2,300
2018/08/03 1,753 1,754 1,752 1,754 300
2018/08/02 1,761 1,761 1,733 1,733 1,000
2018/08/01 1,754 1,760 1,754 1,760 200
2018/07/31 1,734 1,734 1,734 1,734 100
2018/07/30 1,787 1,787 1,750 1,750 800
2018/07/27 1,785 1,789 1,745 1,789 1,300
2018/07/26 1,793 1,793 1,777 1,777 200
2018/07/25 1,794 1,794 1,792 1,793 1,100
2018/07/23 1,750 1,750 1,715 1,715 900
2018/07/20 1,706 1,750 1,706 1,750 1,500
2018/07/18 1,697 1,715 1,697 1,700 900
2018/07/17 1,730 1,738 1,694 1,694 700
2018/07/13 1,711 1,760 1,711 1,729 900
2018/07/12 1,740 1,740 1,710 1,710 200
2018/07/10 1,717 1,780 1,717 1,780 700
2018/07/09 1,712 1,740 1,712 1,712 900
2018/07/06 1,692 1,740 1,690 1,740 2,400
2018/07/05 1,670 1,726 1,646 1,721 2,400
2018/07/04 1,675 1,675 1,658 1,660 600
2018/07/03 1,710 1,710 1,672 1,675 5,800
2018/07/02 1,724 1,740 1,715 1,715 2,300
2018/06/29 1,711 1,750 1,708 1,713 5,200
2018/06/28 1,712 1,712 1,710 1,710 1,900
2018/06/27 1,739 1,745 1,730 1,745 1,000
2018/06/26 1,750 1,750 1,710 1,720 3,500
2018/06/25 1,804 1,804 1,772 1,772 900
2018/06/22 1,800 1,800 1,780 1,780 1,900
2018/06/21 1,790 1,790 1,790 1,790 100
2018/06/20 1,786 1,800 1,786 1,800 300
2018/06/19 1,801 1,804 1,786 1,786 800
2018/06/18 1,799 1,804 1,799 1,799 600
2018/06/15 1,800 1,800 1,781 1,781 600
2018/06/14 1,800 1,800 1,800 1,800 200
2018/06/13 1,805 1,805 1,804 1,805 600
2018/06/11 1,800 1,800 1,799 1,800 400
2018/06/08 1,790 1,800 1,790 1,800 600
2018/06/07 1,778 1,812 1,757 1,812 600
2018/06/06 1,750 1,779 1,750 1,779 300
2018/06/05 1,771 1,771 1,770 1,770 300
2018/06/04 1,800 1,800 1,757 1,760 1,600
2018/06/01 1,795 1,821 1,795 1,807 1,900
2018/05/31 1,775 1,805 1,775 1,782 2,400
2018/05/30 1,780 1,800 1,750 1,750 1,500
2018/05/29 1,805 1,808 1,753 1,808 1,200
2018/05/28 1,813 1,815 1,801 1,805 1,500
2018/05/25 1,814 1,814 1,814 1,814 300
2018/05/24 1,808 1,818 1,791 1,798 3,400
2018/05/23 1,805 1,808 1,787 1,789 2,000
2018/05/22 1,800 1,815 1,793 1,805 3,300
2018/05/21 1,767 1,800 1,767 1,800 2,100
2018/05/18 1,761 1,765 1,743 1,765 700
2018/05/17 1,775 1,775 1,751 1,774 800
2018/05/16 1,756 1,756 1,740 1,740 800
2018/05/15 1,767 1,767 1,742 1,750 1,200
2018/05/14 1,759 1,770 1,741 1,755 7,600
2018/05/10 1,650 1,692 1,621 1,692 400
2018/05/09 1,653 1,699 1,653 1,654 1,900
2018/05/08 1,677 1,704 1,646 1,693 1,000
2018/05/07 1,695 1,695 1,693 1,693 700
2018/05/02 1,683 1,701 1,683 1,683 300
2018/05/01 1,673 1,673 1,673 1,673 600
2018/04/27 1,663 1,663 1,663 1,663 100
2018/04/26 1,670 1,670 1,611 1,664 1,000
2018/04/25 1,669 1,669 1,659 1,669 700
2018/04/24 1,679 1,679 1,644 1,644 200
2018/04/23 1,595 1,716 1,595 1,712 1,700
2018/04/20 1,605 1,605 1,605 1,605 100
2018/04/19 1,625 1,650 1,625 1,630 2,400
2018/04/18 1,644 1,650 1,644 1,650 700
2018/04/17 1,641 1,641 1,641 1,641 100
2018/04/13 1,634 1,640 1,634 1,636 600
2018/04/11 1,640 1,640 1,640 1,640 200
2018/04/10 1,643 1,645 1,640 1,640 1,000
2018/04/09 1,655 1,655 1,641 1,641 200
2018/04/05 1,695 1,695 1,695 1,695 400
2018/04/03 1,685 1,685 1,685 1,685 100
2018/04/02 1,700 1,700 1,677 1,695 400
2018/03/30 1,735 1,735 1,687 1,687 700
2018/03/29 1,735 1,735 1,735 1,735 900
2018/03/28 1,685 1,725 1,685 1,725 900
2018/03/27 1,701 1,701 1,675 1,675 1,200
2018/03/26 1,681 1,710 1,681 1,710 1,000
2018/03/23 1,764 1,764 1,696 1,696 500
2018/03/22 1,765 1,766 1,764 1,766 300
2018/03/20 1,700 1,706 1,700 1,706 300
2018/03/19 1,768 1,768 1,700 1,700 1,300
2018/03/16 1,728 1,768 1,728 1,768 3,200
2018/03/15 1,770 1,770 1,768 1,768 600
2018/03/14 1,730 1,730 1,730 1,730 200
2018/03/13 1,750 1,770 1,750 1,770 500
2018/03/12 1,741 1,741 1,741 1,741 800
2018/03/09 1,700 1,740 1,700 1,740 1,400
2018/03/08 1,742 1,742 1,702 1,735 1,000
2018/03/07 1,684 1,747 1,684 1,747 500
2018/03/06 1,700 1,700 1,700 1,700 100
2018/03/05 1,676 1,678 1,676 1,678 1,000
2018/03/02 1,715 1,715 1,676 1,676 1,500
2018/03/01 1,740 1,740 1,701 1,701 300
2018/02/28 1,738 1,745 1,738 1,745 2,100
2018/02/27 1,705 1,734 1,699 1,734 1,200
2018/02/26 1,680 1,730 1,680 1,729 1,100
2018/02/23 1,674 1,680 1,674 1,680 1,100
2018/02/22 1,618 1,671 1,618 1,671 2,000
2018/02/21 1,650 1,650 1,650 1,650 100
2018/02/20 1,640 1,640 1,639 1,639 300
2018/02/19 1,653 1,653 1,616 1,616 1,200
2018/02/16 1,599 1,645 1,599 1,613 2,100
2018/02/15 1,577 1,639 1,577 1,639 2,500
2018/02/14 1,600 1,600 1,578 1,583 2,000
2018/02/13 1,600 1,601 1,599 1,600 1,900
2018/02/09 1,639 1,640 1,590 1,614 5,300
2018/02/08 1,652 1,660 1,639 1,650 2,400
2018/02/07 1,689 1,689 1,651 1,651 1,800
2018/02/06 1,744 1,744 1,600 1,649 7,600
2018/02/05 1,760 1,764 1,760 1,764 900
2018/02/02 1,785 1,785 1,785 1,785 100
2018/02/01 1,799 1,799 1,775 1,799 1,400
2018/01/31 1,783 1,785 1,782 1,784 2,600
2018/01/30 1,809 1,809 1,781 1,790 1,600
2018/01/29 1,791 1,803 1,791 1,803 900
2018/01/26 1,761 1,781 1,760 1,781 5,600
2018/01/25 1,787 1,804 1,787 1,791 2,600
2018/01/24 1,805 1,811 1,785 1,785 3,900
2018/01/23 1,776 1,806 1,775 1,805 1,400
2018/01/22 1,787 1,803 1,778 1,778 1,300
2018/01/19 1,770 1,772 1,769 1,772 1,900
2018/01/18 1,772 1,775 1,771 1,771 1,600
2018/01/17 1,775 1,777 1,775 1,776 700
2018/01/16 1,785 1,785 1,772 1,777 1,300
2018/01/15 1,780 1,809 1,780 1,809 2,300
2018/01/12 1,799 1,815 1,799 1,815 200
2018/01/11 1,825 1,825 1,796 1,796 3,700
2018/01/10 1,828 1,828 1,814 1,820 800
2018/01/09 1,819 1,825 1,797 1,800 3,200
2018/01/05 1,782 1,795 1,780 1,790 2,600
2018/01/04 1,755 1,756 1,753 1,755 1,000

このページの先頭へ