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
2023/12/29 1,545 1,545 1,545 1,545 300
2023/12/28 1,555 1,555 1,545 1,550 1,400
2023/12/27 1,535 1,555 1,535 1,555 1,200
2023/12/26 1,547 1,547 1,537 1,537 400
2023/12/25 1,559 1,561 1,531 1,561 1,200
2023/12/22 1,539 1,539 1,535 1,535 400
2023/12/21 1,543 1,543 1,539 1,539 1,200
2023/12/20 1,551 1,551 1,550 1,550 400
2023/12/19 1,551 1,576 1,551 1,551 800
2023/12/18 1,560 1,561 1,542 1,542 1,200
2023/12/14 1,570 1,570 1,570 1,570 200
2023/12/13 1,563 1,600 1,563 1,580 3,000
2023/12/12 1,561 1,588 1,561 1,586 700
2023/12/11 1,579 1,579 1,561 1,561 400
2023/12/08 1,561 1,566 1,561 1,566 600
2023/12/06 1,564 1,564 1,564 1,564 100
2023/12/05 1,562 1,564 1,562 1,564 300
2023/12/04 1,597 1,597 1,581 1,581 600
2023/12/01 1,544 1,565 1,532 1,565 500
2023/11/29 1,589 1,589 1,560 1,581 300
2023/11/28 1,561 1,580 1,561 1,580 900
2023/11/27 1,552 1,580 1,552 1,561 500
2023/11/24 1,548 1,549 1,548 1,549 300
2023/11/22 1,544 1,544 1,544 1,544 100
2023/11/21 1,522 1,522 1,522 1,522 100
2023/11/20 1,537 1,537 1,521 1,522 1,300
2023/11/17 1,530 1,530 1,526 1,530 900
2023/11/16 1,555 1,555 1,555 1,555 100
2023/11/15 1,530 1,538 1,530 1,530 1,200
2023/11/14 1,557 1,557 1,538 1,538 300
2023/11/13 1,550 1,550 1,550 1,550 200
2023/11/10 1,550 1,550 1,550 1,550 300
2023/11/09 1,551 1,553 1,550 1,550 900
2023/11/07 1,596 1,596 1,580 1,580 200
2023/11/06 1,600 1,620 1,598 1,600 1,400
2023/11/02 1,614 1,614 1,600 1,600 400
2023/11/01 1,617 1,617 1,614 1,614 200
2023/10/31 1,578 1,617 1,578 1,617 500
2023/10/30 1,567 1,568 1,567 1,568 800
2023/10/27 1,571 1,571 1,557 1,557 500
2023/10/26 1,555 1,555 1,555 1,555 100
2023/10/25 1,558 1,558 1,555 1,555 300
2023/10/24 1,559 1,575 1,550 1,550 1,200
2023/10/23 1,564 1,564 1,564 1,564 100
2023/10/20 1,574 1,594 1,551 1,594 700
2023/10/13 1,600 1,614 1,600 1,614 200
2023/10/12 1,625 1,625 1,612 1,612 700
2023/10/10 1,630 1,630 1,626 1,626 300
2023/10/06 1,583 1,599 1,583 1,599 1,000
2023/10/04 1,603 1,603 1,580 1,581 1,300
2023/10/03 1,641 1,641 1,615 1,615 200
2023/10/02 1,605 1,641 1,605 1,641 600
2023/09/29 1,605 1,605 1,605 1,605 100
2023/09/28 1,642 1,642 1,599 1,609 1,300
2023/09/27 1,612 1,648 1,612 1,646 1,100
2023/09/26 1,630 1,649 1,627 1,648 700
2023/09/22 1,617 1,617 1,603 1,617 800
2023/09/21 1,609 1,633 1,609 1,633 700
2023/09/19 1,648 1,649 1,648 1,649 600
2023/09/15 1,599 1,648 1,584 1,648 2,400
2023/09/14 1,583 1,583 1,583 1,583 100
2023/09/13 1,582 1,585 1,573 1,573 800
2023/09/12 1,580 1,600 1,580 1,600 400
2023/09/11 1,606 1,606 1,575 1,575 300
2023/09/08 1,619 1,619 1,617 1,617 600
2023/09/07 1,639 1,639 1,593 1,593 900
2023/09/06 1,579 1,630 1,577 1,620 3,100
2023/09/05 1,559 1,564 1,559 1,564 700
2023/09/04 1,561 1,564 1,561 1,564 200
2023/09/01 1,559 1,559 1,555 1,559 400
2023/08/31 1,555 1,555 1,555 1,555 200
2023/08/30 1,552 1,552 1,552 1,552 200
2023/08/29 1,552 1,552 1,552 1,552 100
2023/08/28 1,544 1,546 1,544 1,546 1,200
2023/08/25 1,531 1,538 1,530 1,534 1,300
2023/08/24 1,531 1,531 1,531 1,531 400
2023/08/23 1,545 1,545 1,545 1,545 100
2023/08/22 1,523 1,523 1,522 1,522 800
2023/08/21 1,533 1,533 1,531 1,533 600
2023/08/18 1,541 1,541 1,533 1,533 300
2023/08/17 1,551 1,551 1,551 1,551 200
2023/08/16 1,554 1,554 1,552 1,552 200
2023/08/15 1,540 1,554 1,540 1,554 200
2023/08/14 1,550 1,550 1,534 1,535 2,000
2023/08/10 1,600 1,600 1,530 1,540 5,600
2023/08/09 1,630 1,640 1,630 1,640 1,600
2023/08/08 1,608 1,630 1,608 1,630 1,000
2023/08/07 1,625 1,630 1,625 1,630 500
2023/08/04 1,620 1,620 1,620 1,620 300
2023/08/03 1,592 1,594 1,592 1,594 400
2023/08/02 1,612 1,612 1,611 1,611 700
2023/08/01 1,609 1,625 1,609 1,612 500
2023/07/31 1,585 1,625 1,585 1,625 1,600
2023/07/28 1,625 1,625 1,625 1,625 1,000
2023/07/27 1,622 1,623 1,622 1,622 400
2023/07/25 1,639 1,639 1,610 1,610 1,900
2023/07/24 1,571 1,599 1,571 1,599 200
2023/07/21 1,583 1,583 1,583 1,583 300
2023/07/19 1,592 1,593 1,592 1,593 600
2023/07/18 1,616 1,620 1,580 1,581 800
2023/07/14 1,611 1,617 1,563 1,617 1,400
2023/07/13 1,637 1,638 1,609 1,618 1,500
2023/07/12 1,566 1,609 1,566 1,609 800
2023/07/11 1,590 1,590 1,590 1,590 200
2023/07/10 1,600 1,600 1,572 1,590 1,900
2023/07/07 1,590 1,590 1,590 1,590 100
2023/07/06 1,600 1,600 1,560 1,590 1,200
2023/07/05 1,596 1,600 1,595 1,600 1,500
2023/07/04 1,586 1,589 1,563 1,589 700
2023/07/03 1,566 1,589 1,560 1,575 1,600
2023/06/30 1,544 1,544 1,526 1,526 2,900
2023/06/29 1,540 1,540 1,540 1,540 1,200
2023/06/28 1,560 1,569 1,538 1,545 4,000
2023/06/27 1,545 1,550 1,535 1,550 2,700
2023/06/26 1,524 1,543 1,524 1,543 1,000
2023/06/23 1,540 1,542 1,523 1,523 1,400
2023/06/22 1,528 1,528 1,528 1,528 200
2023/06/21 1,528 1,528 1,525 1,525 800
2023/06/19 1,533 1,533 1,526 1,526 400
2023/06/16 1,534 1,545 1,534 1,545 300
2023/06/15 1,534 1,534 1,534 1,534 100
2023/06/14 1,534 1,534 1,533 1,533 500
2023/06/13 1,530 1,530 1,526 1,526 300
2023/06/12 1,525 1,525 1,525 1,525 200
2023/06/09 1,512 1,525 1,512 1,525 200
2023/06/07 1,525 1,525 1,525 1,525 300
2023/06/06 1,508 1,525 1,508 1,525 200
2023/06/05 1,503 1,513 1,503 1,513 600
2023/06/02 1,509 1,510 1,500 1,503 500
2023/06/01 1,495 1,505 1,495 1,505 200
2023/05/30 1,505 1,505 1,505 1,505 100
2023/05/29 1,505 1,516 1,505 1,505 1,200
2023/05/26 1,495 1,495 1,495 1,495 500
2023/05/25 1,510 1,510 1,495 1,495 200
2023/05/24 1,500 1,510 1,497 1,510 800
2023/05/23 1,514 1,514 1,503 1,503 800
2023/05/22 1,514 1,514 1,502 1,503 300
2023/05/19 1,514 1,514 1,514 1,514 200
2023/05/18 1,522 1,522 1,513 1,513 800
2023/05/17 1,543 1,543 1,504 1,504 300
2023/05/16 1,499 1,546 1,499 1,546 1,700
2023/05/15 1,476 1,500 1,476 1,500 900
2023/05/12 1,474 1,474 1,474 1,474 200
2023/05/11 1,482 1,482 1,482 1,482 300
2023/05/10 1,480 1,483 1,476 1,483 800
2023/05/09 1,480 1,488 1,480 1,488 200
2023/05/08 1,475 1,475 1,473 1,473 200
2023/05/02 1,497 1,497 1,475 1,475 700
2023/05/01 1,498 1,498 1,497 1,497 200
2023/04/28 1,486 1,492 1,479 1,479 1,700
2023/04/27 1,466 1,485 1,466 1,485 1,000
2023/04/26 1,477 1,477 1,477 1,477 100
2023/04/25 1,475 1,475 1,465 1,465 200
2023/04/24 1,459 1,470 1,459 1,470 5,600
2023/04/21 1,460 1,466 1,460 1,460 1,500
2023/04/20 1,459 1,459 1,459 1,459 100
2023/04/19 1,460 1,475 1,460 1,475 400
2023/04/18 1,455 1,456 1,455 1,456 200
2023/04/17 1,452 1,452 1,452 1,452 100
2023/04/14 1,460 1,462 1,460 1,461 400
2023/04/13 1,460 1,460 1,460 1,460 100
2023/04/12 1,467 1,467 1,467 1,467 200
2023/04/11 1,467 1,467 1,467 1,467 200
2023/04/10 1,467 1,467 1,467 1,467 100
2023/04/07 1,450 1,450 1,450 1,450 500
2023/04/06 1,457 1,463 1,451 1,451 700
2023/04/05 1,487 1,487 1,456 1,456 6,300
2023/04/04 1,473 1,483 1,463 1,483 2,200
2023/04/03 1,473 1,473 1,447 1,468 1,000
2023/03/31 1,447 1,473 1,447 1,473 700
2023/03/30 1,459 1,459 1,444 1,454 900
2023/03/29 1,481 1,483 1,465 1,469 700
2023/03/28 1,488 1,488 1,465 1,465 800
2023/03/27 1,465 1,478 1,465 1,478 400
2023/03/24 1,476 1,476 1,476 1,476 100
2023/03/23 1,460 1,460 1,460 1,460 100
2023/03/22 1,492 1,492 1,449 1,449 6,300
2023/03/20 1,494 1,494 1,448 1,449 1,400
2023/03/16 1,480 1,480 1,464 1,464 300
2023/03/15 1,495 1,495 1,468 1,475 400
2023/03/14 1,470 1,470 1,465 1,465 200
2023/03/13 1,480 1,480 1,471 1,471 500
2023/03/10 1,485 1,485 1,485 1,485 100
2023/03/08 1,481 1,486 1,481 1,486 300
2023/03/07 1,495 1,500 1,482 1,482 8,400
2023/03/06 1,495 1,495 1,481 1,495 300
2023/03/03 1,477 1,494 1,477 1,494 400
2023/03/02 1,493 1,493 1,473 1,473 400
2023/03/01 1,490 1,490 1,490 1,490 700
2023/02/28 1,482 1,482 1,482 1,482 700
2023/02/27 1,472 1,472 1,472 1,472 200
2023/02/24 1,488 1,488 1,472 1,472 200
2023/02/22 1,488 1,490 1,488 1,488 400
2023/02/21 1,488 1,488 1,488 1,488 100
2023/02/17 1,480 1,480 1,480 1,480 100
2023/02/14 1,461 1,475 1,461 1,475 500
2023/02/13 1,471 1,471 1,452 1,452 1,300
2023/02/10 1,470 1,509 1,463 1,508 600
2023/02/09 1,510 1,510 1,510 1,510 100
2023/02/08 1,485 1,495 1,485 1,495 400
2023/02/07 1,470 1,470 1,457 1,457 600
2023/02/06 1,471 1,477 1,470 1,477 700
2023/02/03 1,449 1,480 1,449 1,480 1,200
2023/02/02 1,465 1,465 1,445 1,445 1,600
2023/02/01 1,491 1,491 1,453 1,453 1,300
2023/01/31 1,461 1,461 1,461 1,461 600
2023/01/30 1,490 1,491 1,485 1,491 900
2023/01/27 1,480 1,487 1,480 1,487 200
2023/01/26 1,480 1,480 1,480 1,480 200
2023/01/25 1,482 1,494 1,482 1,494 200
2023/01/24 1,490 1,493 1,481 1,481 1,100
2023/01/23 1,480 1,480 1,480 1,480 100
2023/01/18 1,480 1,480 1,480 1,480 200
2023/01/17 1,479 1,479 1,479 1,479 100
2023/01/16 1,460 1,460 1,460 1,460 200
2023/01/13 1,461 1,461 1,460 1,460 600
2023/01/12 1,462 1,462 1,462 1,462 100
2023/01/11 1,462 1,462 1,462 1,462 200
2023/01/10 1,463 1,471 1,461 1,471 300
2023/01/06 1,462 1,462 1,460 1,462 1,600
2023/01/05 1,475 1,475 1,464 1,464 400
2023/01/04 1,465 1,465 1,465 1,465 200

このページの先頭へ