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
2020/12/30 1,750 1,772 1,750 1,760 1,100
2020/12/29 1,748 1,767 1,748 1,767 1,000
2020/12/28 1,768 1,775 1,726 1,726 3,500
2020/12/25 1,787 1,817 1,757 1,758 4,200
2020/12/24 1,785 1,791 1,772 1,791 2,900
2020/12/23 1,785 1,785 1,764 1,769 2,300
2020/12/22 1,820 1,820 1,782 1,782 1,000
2020/12/21 1,818 1,830 1,792 1,825 4,000
2020/12/18 1,831 1,837 1,824 1,824 2,300
2020/12/17 1,840 1,840 1,827 1,828 1,000
2020/12/16 1,836 1,840 1,830 1,840 2,600
2020/12/15 1,830 1,840 1,829 1,834 1,500
2020/12/14 1,833 1,841 1,829 1,829 2,000
2020/12/11 1,834 1,834 1,828 1,834 1,000
2020/12/10 1,822 1,838 1,822 1,838 1,300
2020/12/09 1,825 1,827 1,822 1,822 1,100
2020/12/08 1,826 1,840 1,825 1,840 1,300
2020/12/07 1,850 1,850 1,825 1,826 1,500
2020/12/04 1,847 1,850 1,846 1,850 1,200
2020/12/03 1,835 1,850 1,803 1,847 2,900
2020/12/02 1,836 1,850 1,823 1,835 2,600
2020/12/01 1,800 1,837 1,800 1,825 2,400
2020/11/30 1,806 1,810 1,805 1,810 1,700
2020/11/27 1,764 1,800 1,764 1,796 1,800
2020/11/26 1,767 1,804 1,767 1,804 1,400
2020/11/25 1,800 1,800 1,780 1,780 1,100
2020/11/24 1,740 1,781 1,740 1,781 2,100
2020/11/20 1,706 1,746 1,706 1,732 600
2020/11/19 1,771 1,771 1,729 1,729 1,300
2020/11/18 1,770 1,777 1,747 1,766 1,000
2020/11/17 1,745 1,750 1,745 1,745 400
2020/11/16 1,798 1,798 1,745 1,745 2,400
2020/11/13 1,740 1,740 1,740 1,740 200
2020/11/12 1,760 1,760 1,739 1,743 1,200
2020/11/11 1,760 1,760 1,736 1,736 1,100
2020/11/10 1,780 1,780 1,780 1,780 100
2020/11/09 1,735 1,753 1,735 1,752 600
2020/11/06 1,700 1,725 1,700 1,725 1,000
2020/11/05 1,732 1,732 1,732 1,732 100
2020/11/04 1,800 1,800 1,770 1,770 300
2020/11/02 1,742 1,743 1,703 1,722 700
2020/10/29 1,711 1,758 1,711 1,758 400
2020/10/28 1,821 1,821 1,783 1,791 1,100
2020/10/27 1,801 1,815 1,800 1,815 600
2020/10/26 1,810 1,810 1,810 1,810 100
2020/10/23 1,813 1,813 1,785 1,785 700
2020/10/22 1,800 1,808 1,781 1,795 600
2020/10/21 1,805 1,829 1,777 1,777 1,700
2020/10/20 1,771 1,772 1,770 1,770 700
2020/10/19 1,780 1,805 1,765 1,805 500
2020/10/16 1,783 1,787 1,783 1,787 400
2020/10/15 1,770 1,775 1,755 1,771 400
2020/10/14 1,835 1,835 1,810 1,810 700
2020/10/13 1,849 1,850 1,824 1,824 500
2020/10/12 1,802 1,847 1,802 1,847 1,100
2020/10/09 1,800 1,842 1,800 1,842 400
2020/10/08 1,840 1,840 1,762 1,800 4,500
2020/10/07 1,835 1,835 1,771 1,822 2,700
2020/10/06 1,787 1,814 1,712 1,814 900
2020/10/05 1,785 1,835 1,785 1,816 800
2020/10/02 1,854 1,855 1,802 1,825 3,000
2020/09/30 1,859 1,861 1,833 1,841 2,100
2020/09/29 1,757 1,800 1,757 1,800 1,400
2020/09/28 1,747 1,758 1,733 1,755 2,700
2020/09/25 1,725 1,750 1,723 1,737 1,200
2020/09/24 1,746 1,747 1,723 1,747 2,000
2020/09/23 1,729 1,755 1,729 1,750 2,200
2020/09/18 1,659 1,724 1,657 1,719 2,400
2020/09/17 1,645 1,650 1,645 1,646 700
2020/09/16 1,644 1,644 1,644 1,644 100
2020/09/15 1,655 1,655 1,636 1,648 600
2020/09/14 1,622 1,650 1,622 1,650 600
2020/09/11 1,638 1,639 1,615 1,622 1,100
2020/09/10 1,645 1,645 1,615 1,637 1,000
2020/09/09 1,628 1,645 1,614 1,645 400
2020/09/08 1,619 1,627 1,619 1,627 400
2020/09/07 1,626 1,626 1,626 1,626 200
2020/09/04 1,601 1,615 1,595 1,615 1,600
2020/09/03 1,599 1,603 1,599 1,603 500
2020/09/02 1,588 1,599 1,587 1,599 700
2020/09/01 1,575 1,575 1,575 1,575 600
2020/08/31 1,615 1,615 1,564 1,575 1,400
2020/08/28 1,612 1,615 1,576 1,576 1,500
2020/08/27 1,606 1,610 1,602 1,602 1,100
2020/08/26 1,621 1,621 1,615 1,615 500
2020/08/25 1,642 1,642 1,624 1,624 500
2020/08/24 1,626 1,626 1,626 1,626 1,000
2020/08/21 1,623 1,626 1,620 1,626 300
2020/08/19 1,655 1,667 1,643 1,643 800
2020/08/18 1,650 1,650 1,650 1,650 300
2020/08/17 1,648 1,650 1,648 1,650 300
2020/08/14 1,648 1,648 1,620 1,641 1,100
2020/08/13 1,636 1,680 1,600 1,669 2,100
2020/08/12 1,547 1,635 1,547 1,635 2,000
2020/08/11 1,527 1,554 1,527 1,547 1,000
2020/08/07 1,538 1,538 1,526 1,527 1,500
2020/08/06 1,544 1,548 1,526 1,538 2,500
2020/08/05 1,555 1,561 1,508 1,527 2,800
2020/08/04 1,560 1,564 1,553 1,553 1,500
2020/08/03 1,550 1,579 1,550 1,558 1,300
2020/07/31 1,621 1,624 1,540 1,569 5,000
2020/07/30 1,617 1,628 1,610 1,610 800
2020/07/29 1,657 1,657 1,610 1,610 2,100
2020/07/28 1,699 1,699 1,658 1,663 1,200
2020/07/27 1,630 1,689 1,630 1,689 1,700
2020/07/22 1,674 1,674 1,656 1,656 900
2020/07/21 1,647 1,662 1,647 1,662 900
2020/07/20 1,613 1,620 1,613 1,620 300
2020/07/17 1,611 1,621 1,610 1,610 1,300
2020/07/16 1,620 1,620 1,610 1,611 800
2020/07/15 1,638 1,638 1,625 1,625 400
2020/07/14 1,624 1,625 1,624 1,625 200
2020/07/13 1,634 1,634 1,612 1,616 2,100
2020/07/10 1,608 1,679 1,608 1,642 1,500
2020/07/09 1,654 1,654 1,634 1,634 1,100
2020/07/08 1,675 1,675 1,642 1,647 300
2020/07/07 1,642 1,699 1,635 1,635 3,900
2020/07/06 1,724 1,730 1,639 1,640 6,600
2020/07/03 1,775 1,775 1,728 1,729 1,400
2020/07/02 1,829 1,829 1,763 1,815 1,200
2020/07/01 1,758 1,760 1,758 1,760 600
2020/06/30 1,783 1,784 1,775 1,775 600
2020/06/29 1,800 1,800 1,775 1,775 1,000
2020/06/26 1,786 1,807 1,785 1,801 2,100
2020/06/25 1,802 1,802 1,790 1,790 1,000
2020/06/24 1,804 1,804 1,795 1,796 2,400
2020/06/23 1,812 1,812 1,804 1,804 400
2020/06/22 1,829 1,836 1,805 1,810 800
2020/06/19 1,860 1,860 1,835 1,835 300
2020/06/18 1,865 1,865 1,786 1,833 1,700
2020/06/17 1,847 1,873 1,807 1,873 3,100
2020/06/16 1,785 1,850 1,762 1,850 3,700
2020/06/15 1,829 1,829 1,775 1,775 4,100
2020/06/12 1,795 1,819 1,765 1,819 1,600
2020/06/11 1,818 1,825 1,805 1,813 1,900
2020/06/10 1,804 1,828 1,800 1,813 1,500
2020/06/09 1,840 1,846 1,821 1,821 1,500
2020/06/08 1,811 1,838 1,811 1,833 3,200
2020/06/05 1,792 1,842 1,792 1,813 1,600
2020/06/04 1,838 1,870 1,813 1,815 4,500
2020/06/03 1,788 1,865 1,788 1,838 5,600
2020/06/02 1,797 1,797 1,772 1,788 1,200
2020/06/01 1,859 1,859 1,760 1,760 2,300
2020/05/29 1,787 1,797 1,775 1,779 1,800
2020/05/28 1,774 1,820 1,774 1,777 2,300
2020/05/27 1,755 1,760 1,755 1,760 800
2020/05/26 1,724 1,770 1,724 1,770 1,500
2020/05/25 1,675 1,719 1,675 1,696 800
2020/05/22 1,713 1,713 1,670 1,671 2,400
2020/05/21 1,721 1,721 1,721 1,721 100
2020/05/20 1,671 1,714 1,671 1,714 2,200
2020/05/19 1,698 1,698 1,672 1,672 2,900
2020/05/18 1,698 1,698 1,660 1,660 1,500
2020/05/15 1,712 1,715 1,688 1,688 2,600
2020/05/14 1,651 1,690 1,646 1,672 15,600
2020/05/13 1,901 1,901 1,823 1,844 3,900
2020/05/12 1,800 1,900 1,800 1,900 4,900
2020/05/11 1,750 1,797 1,746 1,797 2,600
2020/05/08 1,705 1,749 1,700 1,700 6,000
2020/05/07 1,735 1,735 1,701 1,701 2,300
2020/05/01 1,730 1,731 1,702 1,702 2,200
2020/04/30 1,714 1,720 1,710 1,720 1,500
2020/04/28 1,699 1,700 1,695 1,695 1,500
2020/04/27 1,737 1,737 1,656 1,685 2,600
2020/04/24 1,638 1,710 1,630 1,697 1,400
2020/04/23 1,613 1,626 1,597 1,598 1,700
2020/04/22 1,650 1,650 1,582 1,591 6,000
2020/04/21 1,628 1,707 1,628 1,650 7,000
2020/04/20 1,600 1,639 1,590 1,610 2,600
2020/04/17 1,595 1,616 1,590 1,605 2,000
2020/04/16 1,555 1,579 1,532 1,574 2,900
2020/04/15 1,606 1,610 1,559 1,567 5,800
2020/04/14 1,599 1,607 1,572 1,599 3,500
2020/04/13 1,621 1,621 1,592 1,592 2,200
2020/04/10 1,620 1,644 1,603 1,621 1,100
2020/04/09 1,620 1,620 1,566 1,620 3,800
2020/04/08 1,631 1,631 1,563 1,612 2,200
2020/04/07 1,630 1,655 1,580 1,615 3,900
2020/04/06 1,546 1,594 1,525 1,590 1,300
2020/04/03 1,551 1,600 1,529 1,529 1,600
2020/04/02 1,580 1,601 1,527 1,529 3,400
2020/04/01 1,659 1,659 1,586 1,588 4,300
2020/03/31 1,735 1,735 1,650 1,680 2,600
2020/03/30 1,755 1,774 1,611 1,617 3,600
2020/03/27 1,913 1,913 1,820 1,820 2,400
2020/03/26 1,846 1,899 1,812 1,873 2,400
2020/03/25 1,839 1,839 1,720 1,806 5,400
2020/03/24 1,720 1,822 1,720 1,822 2,400
2020/03/23 1,560 1,680 1,560 1,680 500
2020/03/19 1,621 1,621 1,550 1,550 4,300
2020/03/18 1,609 1,700 1,609 1,643 2,600
2020/03/17 1,480 1,586 1,433 1,586 4,400
2020/03/16 1,597 1,597 1,499 1,499 5,500
2020/03/13 1,462 1,492 1,404 1,487 10,000
2020/03/12 1,760 1,760 1,650 1,682 3,900
2020/03/11 1,800 1,849 1,780 1,780 5,900
2020/03/10 1,668 1,800 1,613 1,795 10,200
2020/03/09 2,038 2,038 1,800 1,828 9,600
2020/03/06 2,101 2,107 2,040 2,060 4,100
2020/03/05 2,122 2,154 2,111 2,119 2,700
2020/03/04 2,089 2,149 2,067 2,121 1,200
2020/03/03 2,177 2,179 2,139 2,139 1,200
2020/03/02 2,160 2,300 2,125 2,174 4,000
2020/02/28 2,186 2,225 2,091 2,225 6,900
2020/02/27 2,332 2,350 2,233 2,233 3,700
2020/02/26 2,291 2,320 2,261 2,270 1,600
2020/02/25 2,354 2,357 2,250 2,325 2,500
2020/02/21 2,330 2,404 2,329 2,404 1,700
2020/02/20 2,339 2,384 2,323 2,323 1,600
2020/02/19 2,323 2,347 2,323 2,344 700
2020/02/18 2,385 2,386 2,323 2,330 2,400
2020/02/17 2,492 2,500 2,380 2,380 5,600
2020/02/14 2,408 2,500 2,408 2,462 5,300
2020/02/13 2,410 2,456 2,384 2,384 9,500
2020/02/12 2,593 2,593 2,499 2,510 3,100
2020/02/10 2,512 2,600 2,495 2,545 6,800
2020/02/07 2,511 2,556 2,499 2,530 4,500
2020/02/06 2,587 2,587 2,500 2,510 6,400
2020/02/05 2,575 2,623 2,531 2,531 4,300
2020/02/04 2,770 2,770 2,550 2,622 7,100
2020/02/03 2,699 2,811 2,622 2,670 23,800
2020/01/31 2,505 2,750 2,496 2,599 13,000
2020/01/30 2,483 2,505 2,400 2,505 4,700
2020/01/29 2,460 2,494 2,450 2,480 2,800
2020/01/28 2,429 2,451 2,429 2,432 1,300
2020/01/27 2,441 2,459 2,440 2,450 2,200
2020/01/24 2,519 2,519 2,441 2,460 4,000
2020/01/23 2,519 2,520 2,502 2,503 1,300
2020/01/22 2,485 2,500 2,470 2,485 2,200
2020/01/21 2,500 2,520 2,500 2,500 1,600
2020/01/20 2,537 2,537 2,500 2,500 800
2020/01/17 2,495 2,516 2,495 2,500 2,000
2020/01/16 2,520 2,520 2,490 2,493 3,800
2020/01/15 2,501 2,520 2,501 2,510 1,100
2020/01/14 2,549 2,549 2,500 2,501 3,700
2020/01/10 2,468 2,492 2,468 2,484 1,000
2020/01/09 2,440 2,468 2,440 2,468 500
2020/01/08 2,445 2,473 2,408 2,435 3,900
2020/01/07 2,460 2,520 2,458 2,468 2,900
2020/01/06 2,425 2,450 2,423 2,450 3,300

このページの先頭へ