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
2019/12/30 2,424 2,425 2,403 2,425 4,200
2019/12/27 2,388 2,420 2,388 2,420 2,200
2019/12/26 2,384 2,388 2,372 2,388 4,100
2019/12/25 2,370 2,383 2,351 2,379 3,000
2019/12/24 2,346 2,358 2,340 2,348 3,400
2019/12/23 2,316 2,350 2,315 2,334 5,300
2019/12/20 2,313 2,316 2,313 2,316 2,000
2019/12/19 2,299 2,315 2,295 2,313 2,400
2019/12/18 2,301 2,312 2,300 2,300 1,500
2019/12/17 2,316 2,332 2,316 2,316 600
2019/12/16 2,269 2,331 2,269 2,331 2,000
2019/12/13 2,350 2,359 2,280 2,280 4,400
2019/12/12 2,344 2,344 2,317 2,317 600
2019/12/11 2,345 2,360 2,331 2,333 1,800
2019/12/10 2,350 2,350 2,334 2,345 1,600
2019/12/09 2,270 2,338 2,270 2,300 4,000
2019/12/06 2,250 2,260 2,244 2,250 3,400
2019/12/05 2,236 2,247 2,236 2,247 2,000
2019/12/04 2,223 2,239 2,220 2,220 1,300
2019/12/03 2,220 2,220 2,212 2,214 900
2019/12/02 2,211 2,247 2,211 2,220 1,900
2019/11/29 2,209 2,212 2,209 2,211 400
2019/11/28 2,220 2,221 2,197 2,220 3,000
2019/11/27 2,215 2,220 2,210 2,210 2,700
2019/11/26 2,239 2,239 2,212 2,215 1,200
2019/11/25 2,174 2,220 2,174 2,220 4,000
2019/11/22 2,162 2,184 2,162 2,172 1,400
2019/11/21 2,165 2,170 2,160 2,161 1,800
2019/11/20 2,180 2,180 2,160 2,168 3,600
2019/11/19 2,195 2,195 2,188 2,189 3,000
2019/11/18 2,199 2,199 2,177 2,189 4,000
2019/11/15 2,162 2,202 2,162 2,202 8,700
2019/11/14 2,201 2,219 2,150 2,154 33,500
2019/11/13 2,470 2,490 2,442 2,451 4,400
2019/11/12 2,436 2,474 2,436 2,473 2,100
2019/11/11 2,414 2,440 2,414 2,436 4,300
2019/11/08 2,454 2,454 2,417 2,417 1,300
2019/11/07 2,455 2,465 2,454 2,454 1,200
2019/11/06 2,480 2,492 2,404 2,454 2,500
2019/11/05 2,401 2,471 2,401 2,465 3,800
2019/11/01 2,400 2,403 2,389 2,397 1,500
2019/10/31 2,395 2,414 2,395 2,405 1,900
2019/10/30 2,431 2,449 2,390 2,390 7,700
2019/10/29 2,525 2,525 2,430 2,430 8,300
2019/10/28 2,554 2,558 2,500 2,515 2,800
2019/10/25 2,504 2,550 2,451 2,550 5,600
2019/10/24 2,587 2,587 2,458 2,504 6,000
2019/10/23 2,496 2,580 2,476 2,544 12,400
2019/10/21 2,315 2,450 2,315 2,450 6,700
2019/10/18 2,285 2,311 2,285 2,311 1,800
2019/10/17 2,274 2,278 2,241 2,271 2,100
2019/10/16 2,230 2,269 2,230 2,240 700
2019/10/15 2,250 2,250 2,238 2,238 1,300
2019/10/11 2,202 2,205 2,185 2,205 600
2019/10/10 2,200 2,200 2,200 2,200 300
2019/10/09 2,200 2,200 2,200 2,200 300
2019/10/08 2,201 2,265 2,170 2,222 2,300
2019/10/07 2,238 2,261 2,168 2,211 2,100
2019/10/04 2,216 2,229 2,216 2,220 500
2019/10/03 2,250 2,250 2,207 2,207 2,900
2019/10/02 2,291 2,291 2,274 2,274 800
2019/10/01 2,316 2,316 2,275 2,275 1,200
2019/09/30 2,342 2,342 2,320 2,321 1,600
2019/09/27 2,350 2,350 2,321 2,330 500
2019/09/26 2,300 2,350 2,297 2,350 3,100
2019/09/25 2,298 2,300 2,261 2,300 1,800
2019/09/24 2,298 2,300 2,248 2,300 2,600
2019/09/20 2,299 2,299 2,224 2,224 5,800
2019/09/19 2,137 2,400 2,137 2,288 20,000
2019/09/18 2,137 2,137 2,125 2,132 600
2019/09/17 2,139 2,139 2,100 2,134 3,600
2019/09/13 2,106 2,112 2,106 2,112 200
2019/09/12 2,129 2,129 2,110 2,110 900
2019/09/11 2,120 2,130 2,120 2,129 2,100
2019/09/10 2,117 2,117 2,080 2,103 1,800
2019/09/09 2,110 2,115 2,090 2,092 2,400
2019/09/06 2,110 2,128 2,110 2,119 800
2019/09/05 2,099 2,149 2,099 2,149 2,900
2019/09/04 2,075 2,099 2,075 2,091 1,400
2019/09/03 2,085 2,087 2,070 2,075 1,900
2019/09/02 2,165 2,165 2,072 2,092 2,800
2019/08/30 2,155 2,155 2,120 2,120 200
2019/08/29 2,120 2,120 2,120 2,120 1,400
2019/08/28 2,120 2,120 2,071 2,071 2,000
2019/08/27 2,100 2,101 2,099 2,101 1,900
2019/08/26 2,120 2,121 2,080 2,085 2,700
2019/08/23 2,121 2,158 2,121 2,149 1,900
2019/08/22 2,165 2,165 2,125 2,125 600
2019/08/21 2,122 2,165 2,122 2,164 900
2019/08/20 2,058 2,160 2,058 2,150 4,100
2019/08/19 2,068 2,140 2,055 2,055 3,600
2019/08/16 2,063 2,067 2,050 2,067 600
2019/08/15 2,050 2,063 2,010 2,041 3,300
2019/08/14 2,080 2,080 2,050 2,050 2,300
2019/08/13 2,074 2,100 2,052 2,052 5,000
2019/08/09 2,120 2,120 2,081 2,100 5,000
2019/08/08 2,135 2,135 2,101 2,101 4,400
2019/08/07 2,161 2,166 2,122 2,156 4,300
2019/08/06 2,100 2,177 2,093 2,149 13,800
2019/08/05 2,217 2,217 2,130 2,131 26,300
2019/08/02 2,478 2,479 2,443 2,479 4,100
2019/08/01 2,415 2,488 2,401 2,488 3,200
2019/07/31 2,439 2,439 2,388 2,406 2,900
2019/07/30 2,400 2,439 2,393 2,430 2,000
2019/07/29 2,407 2,419 2,385 2,385 2,900
2019/07/26 2,400 2,400 2,370 2,397 2,100
2019/07/25 2,419 2,419 2,377 2,397 3,800
2019/07/24 2,399 2,399 2,353 2,354 1,500
2019/07/23 2,350 2,390 2,346 2,355 3,300
2019/07/22 2,355 2,360 2,322 2,330 3,300
2019/07/19 2,375 2,399 2,356 2,360 2,800
2019/07/18 2,410 2,410 2,361 2,361 6,400
2019/07/17 2,448 2,490 2,436 2,456 2,000
2019/07/16 2,501 2,501 2,440 2,441 5,400
2019/07/12 2,550 2,553 2,501 2,501 1,300
2019/07/11 2,530 2,530 2,520 2,525 1,600
2019/07/10 2,520 2,544 2,502 2,504 1,200
2019/07/09 2,550 2,550 2,516 2,516 1,800
2019/07/08 2,602 2,602 2,544 2,554 2,400
2019/07/05 2,600 2,606 2,593 2,606 800
2019/07/04 2,586 2,600 2,586 2,600 1,200
2019/07/03 2,581 2,581 2,564 2,566 800
2019/07/02 2,603 2,603 2,589 2,589 1,400
2019/07/01 2,579 2,603 2,579 2,593 2,700
2019/06/28 2,523 2,580 2,523 2,541 3,400
2019/06/27 2,443 2,524 2,425 2,512 1,200
2019/06/26 2,436 2,445 2,420 2,445 600
2019/06/25 2,478 2,519 2,440 2,450 1,200
2019/06/24 2,442 2,469 2,417 2,451 1,800
2019/06/21 2,480 2,480 2,431 2,431 2,300
2019/06/20 2,520 2,520 2,496 2,500 1,200
2019/06/19 2,483 2,544 2,483 2,506 1,200
2019/06/18 2,544 2,547 2,473 2,473 4,900
2019/06/17 2,582 2,582 2,582 2,582 200
2019/06/14 2,575 2,582 2,551 2,582 300
2019/06/13 2,590 2,603 2,581 2,590 400
2019/06/12 2,592 2,600 2,570 2,578 1,500
2019/06/11 2,589 2,595 2,530 2,593 3,300
2019/06/10 2,561 2,618 2,561 2,591 3,400
2019/06/07 2,501 2,535 2,501 2,511 1,900
2019/06/06 2,558 2,558 2,510 2,520 1,000
2019/06/05 2,568 2,568 2,491 2,513 2,400
2019/06/04 2,404 2,488 2,403 2,468 4,200
2019/06/03 2,550 2,550 2,402 2,404 9,500
2019/05/31 2,567 2,589 2,555 2,555 1,200
2019/05/30 2,557 2,599 2,555 2,556 1,400
2019/05/29 2,557 2,630 2,557 2,566 3,200
2019/05/28 2,665 2,665 2,571 2,571 1,800
2019/05/27 2,577 2,655 2,561 2,655 3,600
2019/05/24 2,551 2,576 2,551 2,576 3,200
2019/05/23 2,554 2,570 2,554 2,560 2,200
2019/05/22 2,649 2,649 2,569 2,604 4,700
2019/05/21 2,652 2,652 2,548 2,549 11,700
2019/05/20 2,705 2,720 2,660 2,660 9,300
2019/05/17 2,722 2,747 2,690 2,690 11,100
2019/05/16 2,782 2,855 2,715 2,715 6,700
2019/05/15 2,829 2,900 2,743 2,779 10,300
2019/05/14 2,730 2,816 2,694 2,816 37,900
2019/05/13 3,325 3,400 3,255 3,260 10,900
2019/05/10 3,300 3,365 3,275 3,330 3,600
2019/05/09 3,360 3,375 3,330 3,330 2,100
2019/05/08 3,430 3,445 3,300 3,360 6,900
2019/05/07 3,470 3,510 3,450 3,460 4,300
2019/04/26 3,400 3,440 3,370 3,400 4,200
2019/04/25 3,445 3,490 3,405 3,415 4,500
2019/04/24 3,300 3,405 3,295 3,405 5,500
2019/04/23 3,335 3,370 3,275 3,275 3,300
2019/04/22 3,390 3,395 3,355 3,370 2,600
2019/04/19 3,280 3,370 3,260 3,355 4,800
2019/04/18 3,365 3,365 3,200 3,210 9,900
2019/04/17 3,340 3,400 3,340 3,365 5,400
2019/04/16 3,510 3,570 3,320 3,320 7,100
2019/04/15 3,480 3,570 3,365 3,505 10,700
2019/04/12 3,615 3,780 3,450 3,455 22,900
2019/04/11 3,435 3,720 3,405 3,615 49,400
2019/04/10 3,225 3,325 3,225 3,295 9,300
2019/04/09 3,300 3,400 3,105 3,340 27,700
2019/04/08 2,980 3,285 2,980 3,245 40,300
2019/04/05 2,756 2,814 2,756 2,805 3,800
2019/04/04 2,850 2,900 2,750 2,750 20,500
2019/04/03 2,800 2,850 2,800 2,832 12,100
2019/04/02 2,790 2,795 2,760 2,782 8,000
2019/04/01 2,764 2,764 2,721 2,760 20,600
2019/03/29 2,671 2,672 2,563 2,563 7,200
2019/03/28 2,682 2,682 2,613 2,622 9,200
2019/03/27 2,665 2,740 2,660 2,674 14,700
2019/03/26 2,810 2,839 2,810 2,820 11,200
2019/03/25 2,828 2,830 2,801 2,806 5,700
2019/03/22 2,823 2,875 2,810 2,870 20,500
2019/03/20 2,791 2,835 2,791 2,800 13,200
2019/03/19 2,816 2,860 2,785 2,785 13,300
2019/03/18 2,713 2,827 2,696 2,797 19,100
2019/03/15 2,731 2,734 2,663 2,663 8,200
2019/03/14 2,662 2,727 2,651 2,681 10,000
2019/03/13 2,631 2,720 2,631 2,681 8,800
2019/03/12 2,650 2,689 2,650 2,650 4,900
2019/03/11 2,600 2,650 2,566 2,648 2,300
2019/03/08 2,660 2,660 2,550 2,600 10,700
2019/03/07 2,733 2,735 2,683 2,683 9,600
2019/03/06 2,740 2,745 2,733 2,735 6,200
2019/03/05 2,730 2,759 2,730 2,740 4,000
2019/03/04 2,735 2,750 2,728 2,745 7,500
2019/03/01 2,735 2,764 2,730 2,735 4,300
2019/02/28 2,760 2,760 2,721 2,721 4,200
2019/02/27 2,753 2,790 2,753 2,760 7,100
2019/02/26 2,796 2,796 2,751 2,751 5,100
2019/02/25 2,810 2,810 2,777 2,780 5,300
2019/02/22 2,769 2,811 2,726 2,811 8,200
2019/02/21 2,835 2,835 2,784 2,801 10,000
2019/02/20 2,810 2,813 2,706 2,798 29,200
2019/02/19 2,895 2,895 2,780 2,849 18,300
2019/02/18 2,850 2,906 2,811 2,879 35,800
2019/02/15 2,624 2,720 2,531 2,693 103,500
2019/02/14 2,547 2,547 2,547 2,547 12,600
2019/02/13 2,025 2,048 2,020 2,047 12,500
2019/02/12 1,980 2,009 1,980 2,002 5,000
2019/02/08 1,967 1,991 1,963 1,963 3,700
2019/02/07 1,971 1,991 1,971 1,983 3,000
2019/02/06 1,968 1,991 1,961 1,984 2,100
2019/02/05 1,991 1,991 1,902 1,967 3,600
2019/02/04 2,004 2,028 1,981 1,981 3,800
2019/02/01 1,993 2,014 1,981 1,999 5,500
2019/01/31 1,901 2,000 1,901 1,976 5,100
2019/01/30 1,995 2,000 1,940 1,940 8,600
2019/01/29 1,960 1,997 1,954 1,990 6,500
2019/01/28 1,962 1,980 1,942 1,944 3,700
2019/01/25 1,881 1,922 1,881 1,922 2,000
2019/01/24 1,880 1,919 1,879 1,879 2,200
2019/01/23 1,850 1,897 1,850 1,897 2,100
2019/01/22 1,891 1,894 1,875 1,875 2,300
2019/01/21 1,922 1,966 1,890 1,890 5,800
2019/01/18 1,930 1,930 1,890 1,917 5,400
2019/01/17 1,897 1,937 1,890 1,890 4,900
2019/01/16 1,883 1,921 1,882 1,895 1,900
2019/01/15 1,860 1,923 1,858 1,880 3,700
2019/01/11 1,915 1,929 1,870 1,870 2,700
2019/01/10 1,893 1,939 1,870 1,877 6,600
2019/01/09 1,897 1,942 1,861 1,891 8,800
2019/01/08 1,808 1,900 1,808 1,857 14,800
2019/01/07 1,704 2,054 1,703 1,777 92,900
2019/01/04 1,646 1,662 1,620 1,654 6,400

このページの先頭へ