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
2021/12/30 1,646 1,660 1,620 1,626 1,000
2021/12/29 1,630 1,635 1,630 1,635 300
2021/12/28 1,630 1,630 1,599 1,630 4,100
2021/12/27 1,597 1,630 1,597 1,620 1,400
2021/12/24 1,600 1,612 1,597 1,597 1,500
2021/12/23 1,577 1,598 1,561 1,598 2,200
2021/12/22 1,562 1,578 1,562 1,573 1,200
2021/12/21 1,600 1,600 1,551 1,552 2,200
2021/12/20 1,600 1,605 1,580 1,600 3,500
2021/12/17 1,553 1,599 1,553 1,580 1,800
2021/12/16 1,580 1,593 1,566 1,593 6,300
2021/12/15 1,609 1,609 1,575 1,598 1,300
2021/12/14 1,611 1,635 1,607 1,609 800
2021/12/13 1,610 1,618 1,594 1,611 1,100
2021/12/10 1,610 1,610 1,608 1,610 1,000
2021/12/09 1,600 1,600 1,599 1,600 500
2021/12/08 1,582 1,585 1,581 1,585 500
2021/12/07 1,580 1,580 1,580 1,580 400
2021/12/06 1,567 1,600 1,567 1,600 400
2021/12/03 1,576 1,600 1,555 1,565 3,400
2021/12/02 1,570 1,596 1,570 1,576 1,300
2021/12/01 1,615 1,615 1,562 1,570 2,200
2021/11/30 1,622 1,622 1,622 1,622 400
2021/11/29 1,648 1,648 1,622 1,623 1,100
2021/11/26 1,648 1,648 1,648 1,648 100
2021/11/25 1,654 1,661 1,633 1,633 1,500
2021/11/24 1,660 1,663 1,650 1,658 2,200
2021/11/22 1,677 1,677 1,651 1,660 1,400
2021/11/19 1,695 1,695 1,657 1,665 1,900
2021/11/18 1,660 1,685 1,655 1,655 3,600
2021/11/17 1,600 1,658 1,592 1,658 4,000
2021/11/16 1,604 1,622 1,597 1,598 5,700
2021/11/15 1,623 1,625 1,601 1,604 3,000
2021/11/12 1,631 1,642 1,612 1,642 4,700
2021/11/11 1,610 1,890 1,584 1,656 59,000
2021/11/10 1,539 1,550 1,532 1,550 1,400
2021/11/09 1,544 1,544 1,530 1,535 1,500
2021/11/08 1,528 1,540 1,528 1,537 800
2021/11/05 1,521 1,524 1,510 1,524 3,000
2021/11/04 1,526 1,526 1,515 1,515 2,600
2021/11/02 1,527 1,535 1,526 1,526 700
2021/11/01 1,535 1,535 1,525 1,527 500
2021/10/29 1,520 1,525 1,514 1,516 1,300
2021/10/28 1,566 1,566 1,513 1,520 3,300
2021/10/27 1,530 1,562 1,519 1,562 900
2021/10/26 1,530 1,537 1,525 1,525 1,000
2021/10/25 1,536 1,536 1,515 1,526 1,500
2021/10/22 1,541 1,553 1,537 1,553 600
2021/10/21 1,542 1,542 1,537 1,537 700
2021/10/20 1,540 1,542 1,540 1,542 200
2021/10/19 1,546 1,546 1,540 1,540 300
2021/10/18 1,553 1,553 1,536 1,550 700
2021/10/15 1,545 1,553 1,545 1,552 700
2021/10/14 1,552 1,553 1,532 1,534 8,100
2021/10/13 1,555 1,558 1,555 1,558 800
2021/10/12 1,574 1,574 1,572 1,573 400
2021/10/11 1,572 1,574 1,557 1,574 15,400
2021/10/08 1,557 1,572 1,556 1,572 1,000
2021/10/07 1,570 1,570 1,570 1,570 100
2021/10/06 1,554 1,556 1,553 1,553 2,200
2021/10/05 1,554 1,554 1,554 1,554 500
2021/10/04 1,565 1,565 1,553 1,554 900
2021/10/01 1,570 1,570 1,565 1,565 1,100
2021/09/30 1,585 1,590 1,566 1,590 400
2021/09/29 1,589 1,589 1,589 1,589 200
2021/09/28 1,577 1,586 1,565 1,567 1,500
2021/09/27 1,580 1,586 1,563 1,586 1,200
2021/09/24 1,573 1,580 1,573 1,580 500
2021/09/22 1,587 1,587 1,564 1,565 1,500
2021/09/21 1,582 1,592 1,567 1,567 3,500
2021/09/17 1,582 1,601 1,582 1,582 1,000
2021/09/16 1,602 1,602 1,576 1,594 500
2021/09/15 1,594 1,602 1,575 1,575 1,000
2021/09/14 1,605 1,612 1,573 1,580 3,200
2021/09/13 1,581 1,637 1,571 1,612 3,900
2021/09/10 1,575 1,596 1,575 1,576 4,500
2021/09/09 1,596 1,598 1,572 1,572 2,600
2021/09/08 1,590 1,600 1,590 1,595 1,900
2021/09/07 1,588 1,598 1,572 1,590 3,300
2021/09/06 1,596 1,617 1,585 1,591 1,200
2021/09/03 1,592 1,632 1,590 1,593 1,600
2021/09/02 1,597 1,637 1,591 1,591 400
2021/09/01 1,591 1,591 1,591 1,591 100
2021/08/31 1,584 1,584 1,583 1,583 300
2021/08/30 1,612 1,612 1,584 1,584 1,300
2021/08/27 1,600 1,602 1,593 1,602 400
2021/08/26 1,604 1,610 1,600 1,600 300
2021/08/25 1,583 1,583 1,583 1,583 300
2021/08/24 1,620 1,620 1,582 1,582 400
2021/08/23 1,588 1,595 1,588 1,595 600
2021/08/20 1,600 1,600 1,590 1,590 400
2021/08/19 1,593 1,605 1,590 1,598 900
2021/08/18 1,639 1,639 1,599 1,599 400
2021/08/17 1,599 1,630 1,599 1,630 200
2021/08/16 1,624 1,625 1,624 1,625 200
2021/08/13 1,620 1,620 1,620 1,620 200
2021/08/11 1,598 1,620 1,595 1,620 3,100
2021/08/10 1,650 1,650 1,598 1,610 700
2021/08/05 1,670 1,672 1,600 1,650 7,700
2021/08/04 1,684 1,710 1,684 1,701 800
2021/08/03 1,724 1,724 1,684 1,684 500
2021/08/02 1,678 1,689 1,678 1,689 300
2021/07/30 1,690 1,699 1,690 1,699 500
2021/07/29 1,704 1,704 1,694 1,694 600
2021/07/28 1,717 1,717 1,667 1,675 2,700
2021/07/27 1,682 1,710 1,682 1,710 300
2021/07/26 1,686 1,705 1,686 1,686 2,700
2021/07/21 1,697 1,697 1,686 1,686 800
2021/07/20 1,681 1,681 1,670 1,670 500
2021/07/19 1,660 1,660 1,651 1,651 800
2021/07/16 1,670 1,670 1,660 1,660 500
2021/07/15 1,660 1,660 1,660 1,660 300
2021/07/14 1,651 1,651 1,651 1,651 100
2021/07/13 1,668 1,668 1,651 1,651 600
2021/07/12 1,712 1,712 1,668 1,668 1,700
2021/07/09 1,675 1,675 1,675 1,675 200
2021/07/08 1,655 1,680 1,655 1,675 1,300
2021/07/07 1,681 1,681 1,655 1,655 800
2021/07/06 1,650 1,681 1,650 1,681 700
2021/07/05 1,670 1,670 1,650 1,650 900
2021/07/02 1,717 1,718 1,690 1,690 1,600
2021/06/30 1,693 1,729 1,692 1,697 700
2021/06/29 1,725 1,725 1,725 1,725 100
2021/06/28 1,730 1,730 1,730 1,730 500
2021/06/25 1,744 1,744 1,730 1,730 800
2021/06/24 1,676 1,680 1,674 1,674 500
2021/06/23 1,681 1,685 1,671 1,674 600
2021/06/22 1,691 1,692 1,681 1,681 400
2021/06/21 1,630 1,727 1,630 1,691 3,200
2021/06/18 1,660 1,664 1,650 1,656 1,100
2021/06/17 1,667 1,667 1,652 1,652 1,000
2021/06/16 1,682 1,682 1,667 1,667 1,400
2021/06/15 1,683 1,683 1,682 1,682 300
2021/06/14 1,682 1,690 1,682 1,684 400
2021/06/11 1,673 1,673 1,673 1,673 400
2021/06/10 1,682 1,698 1,677 1,677 1,500
2021/06/09 1,705 1,724 1,705 1,706 600
2021/06/08 1,710 1,710 1,710 1,710 200
2021/06/07 1,712 1,715 1,712 1,715 200
2021/06/04 1,718 1,730 1,702 1,702 1,400
2021/06/03 1,702 1,702 1,702 1,702 100
2021/06/02 1,718 1,718 1,702 1,702 400
2021/06/01 1,690 1,690 1,690 1,690 100
2021/05/31 1,669 1,698 1,669 1,675 1,000
2021/05/28 1,673 1,677 1,669 1,669 1,200
2021/05/27 1,696 1,696 1,660 1,660 2,500
2021/05/26 1,688 1,706 1,688 1,689 700
2021/05/25 1,703 1,703 1,685 1,685 1,200
2021/05/24 1,653 1,678 1,645 1,675 2,400
2021/05/21 1,675 1,675 1,653 1,653 1,200
2021/05/20 1,675 1,678 1,675 1,675 1,400
2021/05/19 1,700 1,700 1,682 1,682 400
2021/05/18 1,667 1,714 1,654 1,714 2,000
2021/05/17 1,668 1,669 1,660 1,667 1,600
2021/05/14 1,700 1,701 1,676 1,677 2,600
2021/05/13 1,750 1,750 1,700 1,700 1,900
2021/05/12 1,787 1,800 1,774 1,774 3,900
2021/05/11 1,786 1,786 1,773 1,775 1,300
2021/05/10 1,778 1,778 1,778 1,778 200
2021/05/07 1,769 1,769 1,750 1,755 600
2021/05/06 1,750 1,769 1,750 1,762 500
2021/04/30 1,745 1,771 1,745 1,750 900
2021/04/28 1,775 1,775 1,747 1,747 1,100
2021/04/27 1,750 1,765 1,750 1,765 400
2021/04/26 1,750 1,750 1,750 1,750 100
2021/04/23 1,738 1,738 1,738 1,738 100
2021/04/22 1,762 1,762 1,738 1,738 900
2021/04/21 1,755 1,755 1,731 1,750 2,500
2021/04/20 1,756 1,781 1,756 1,757 1,100
2021/04/19 1,787 1,787 1,765 1,781 1,500
2021/04/16 1,796 1,796 1,796 1,796 100
2021/04/15 1,776 1,811 1,774 1,794 1,400
2021/04/14 1,766 1,774 1,766 1,774 200
2021/04/13 1,778 1,778 1,765 1,765 400
2021/04/12 1,776 1,776 1,763 1,763 300
2021/04/09 1,771 1,771 1,771 1,771 100
2021/04/08 1,766 1,780 1,764 1,780 300
2021/04/07 1,773 1,773 1,761 1,762 1,500
2021/04/06 1,796 1,796 1,762 1,781 1,100
2021/04/05 1,761 1,770 1,761 1,769 700
2021/04/02 1,815 1,815 1,763 1,765 700
2021/04/01 1,772 1,780 1,761 1,776 1,700
2021/03/31 1,770 1,780 1,761 1,772 1,800
2021/03/30 1,771 1,805 1,771 1,784 400
2021/03/29 1,827 1,827 1,799 1,799 1,300
2021/03/26 1,817 1,817 1,817 1,817 200
2021/03/25 1,781 1,808 1,781 1,808 900
2021/03/24 1,806 1,809 1,776 1,776 2,100
2021/03/23 1,825 1,825 1,801 1,801 1,100
2021/03/22 1,847 1,847 1,816 1,835 1,800
2021/03/19 1,829 1,839 1,818 1,834 800
2021/03/18 1,797 1,800 1,797 1,800 300
2021/03/17 1,796 1,796 1,796 1,796 100
2021/03/16 1,791 1,792 1,777 1,792 2,400
2021/03/15 1,801 1,803 1,791 1,791 900
2021/03/12 1,819 1,819 1,793 1,793 700
2021/03/11 1,802 1,828 1,722 1,790 3,400
2021/03/10 1,824 1,825 1,801 1,801 900
2021/03/09 1,805 1,824 1,800 1,800 600
2021/03/08 1,827 1,827 1,759 1,812 4,900
2021/03/05 1,812 1,827 1,810 1,827 800
2021/03/04 1,811 1,824 1,808 1,808 900
2021/03/03 1,816 1,824 1,809 1,812 1,200
2021/03/02 1,820 1,838 1,816 1,816 1,100
2021/03/01 1,848 1,875 1,830 1,830 1,600
2021/02/26 1,840 1,840 1,835 1,838 3,700
2021/02/25 1,807 1,839 1,803 1,815 1,400
2021/02/24 1,831 1,850 1,830 1,830 1,800
2021/02/22 1,835 1,837 1,831 1,831 800
2021/02/19 1,847 1,847 1,829 1,829 500
2021/02/18 1,826 1,826 1,811 1,815 1,700
2021/02/17 1,810 1,858 1,810 1,826 3,600
2021/02/16 1,819 1,820 1,810 1,810 800
2021/02/15 1,820 1,825 1,810 1,810 2,600
2021/02/12 1,862 1,862 1,800 1,820 5,300
2021/02/10 1,895 1,900 1,856 1,878 2,300
2021/02/09 1,860 1,890 1,860 1,860 800
2021/02/08 1,840 1,920 1,840 1,850 2,600
2021/02/05 1,835 1,854 1,835 1,854 300
2021/02/04 1,840 1,840 1,835 1,835 800
2021/02/03 1,825 1,850 1,825 1,832 1,600
2021/02/02 1,838 1,850 1,820 1,820 1,900
2021/02/01 1,806 1,845 1,806 1,815 500
2021/01/29 1,815 1,815 1,805 1,806 700
2021/01/28 1,816 1,816 1,806 1,807 1,600
2021/01/27 1,832 1,836 1,832 1,834 400
2021/01/26 1,831 1,839 1,801 1,801 2,200
2021/01/25 1,829 1,834 1,825 1,834 400
2021/01/22 1,830 1,830 1,823 1,823 400
2021/01/21 1,830 1,830 1,822 1,822 700
2021/01/20 1,805 1,807 1,805 1,807 400
2021/01/19 1,805 1,805 1,805 1,805 300
2021/01/18 1,815 1,815 1,801 1,805 900
2021/01/15 1,794 1,808 1,794 1,808 500
2021/01/14 1,814 1,819 1,795 1,795 1,200
2021/01/13 1,835 1,835 1,802 1,805 1,200
2021/01/12 1,805 1,844 1,805 1,810 2,100
2021/01/08 1,805 1,805 1,774 1,805 3,100
2021/01/07 1,797 1,805 1,794 1,804 1,300
2021/01/06 1,783 1,815 1,775 1,796 1,100
2021/01/05 1,778 1,783 1,777 1,783 400
2021/01/04 1,760 1,765 1,760 1,765 400

このページの先頭へ