ＰＡＬＴＡＣ(8283)の株価時系列情報
ＰＡＬＴＡＣ(8283)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 |
|---|---|---|---|---|---|
| 2026/01/19 | 4,990 | 4,990 | 4,926 | 4,954 | 95,900 |
| 2026/01/16 | 4,968 | 4,981 | 4,900 | 4,948 | 114,100 |
| 2026/01/15 | 5,033 | 5,048 | 4,982 | 5,018 | 90,000 |
| 2026/01/14 | 4,970 | 5,065 | 4,970 | 5,053 | 148,100 |
| 2026/01/13 | 5,029 | 5,029 | 4,949 | 4,969 | 112,400 |
| 2026/01/09 | 4,872 | 4,936 | 4,863 | 4,931 | 92,700 |
| 2026/01/08 | 4,945 | 4,955 | 4,840 | 4,847 | 97,200 |
| 2026/01/07 | 4,934 | 4,967 | 4,910 | 4,945 | 128,200 |
| 2026/01/06 | 4,879 | 4,953 | 4,866 | 4,953 | 103,600 |
| 2026/01/05 | 4,817 | 4,901 | 4,817 | 4,856 | 129,900 |
| 2025/12/30 | 4,872 | 4,876 | 4,812 | 4,824 | 108,000 |
| 2025/12/29 | 4,840 | 4,854 | 4,810 | 4,845 | 109,600 |
| 2025/12/26 | 4,832 | 4,832 | 4,786 | 4,815 | 49,200 |
| 2025/12/25 | 4,829 | 4,829 | 4,768 | 4,807 | 46,500 |
| 2025/12/24 | 4,812 | 4,855 | 4,804 | 4,818 | 42,700 |
| 2025/12/23 | 4,858 | 4,864 | 4,785 | 4,860 | 44,000 |
| 2025/12/22 | 4,890 | 4,899 | 4,841 | 4,858 | 63,700 |
| 2025/12/19 | 4,830 | 4,881 | 4,830 | 4,861 | 87,500 |
| 2025/12/18 | 4,841 | 4,869 | 4,796 | 4,857 | 76,300 |
| 2025/12/17 | 4,854 | 4,854 | 4,784 | 4,792 | 76,000 |
| 2025/12/16 | 4,860 | 4,884 | 4,815 | 4,826 | 84,800 |
| 2025/12/15 | 4,810 | 4,858 | 4,787 | 4,858 | 80,200 |
| 2025/12/12 | 4,818 | 4,818 | 4,768 | 4,794 | 100,400 |
| 2025/12/11 | 4,790 | 4,790 | 4,739 | 4,762 | 83,800 |
| 2025/12/10 | 4,760 | 4,787 | 4,740 | 4,764 | 83,900 |
| 2025/12/09 | 4,746 | 4,760 | 4,702 | 4,760 | 88,500 |
| 2025/12/08 | 4,700 | 4,728 | 4,683 | 4,711 | 79,600 |
| 2025/12/05 | 4,652 | 4,683 | 4,636 | 4,657 | 74,500 |
| 2025/12/04 | 4,688 | 4,711 | 4,680 | 4,698 | 72,200 |
| 2025/12/03 | 4,702 | 4,717 | 4,683 | 4,688 | 58,600 |
| 2025/12/02 | 4,683 | 4,737 | 4,675 | 4,726 | 69,800 |
| 2025/12/01 | 4,699 | 4,727 | 4,663 | 4,683 | 86,400 |
| 2025/11/28 | 4,690 | 4,723 | 4,683 | 4,700 | 73,400 |
| 2025/11/27 | 4,693 | 4,730 | 4,680 | 4,682 | 55,100 |
| 2025/11/26 | 4,700 | 4,736 | 4,699 | 4,731 | 53,700 |
| 2025/11/25 | 4,655 | 4,722 | 4,642 | 4,651 | 65,500 |
| 2025/11/21 | 4,618 | 4,700 | 4,618 | 4,695 | 87,800 |
| 2025/11/20 | 4,616 | 4,660 | 4,598 | 4,598 | 89,400 |
| 2025/11/19 | 4,538 | 4,574 | 4,472 | 4,567 | 68,300 |
| 2025/11/18 | 4,525 | 4,571 | 4,505 | 4,522 | 76,000 |
| 2025/11/17 | 4,525 | 4,575 | 4,525 | 4,546 | 77,700 |
| 2025/11/14 | 4,515 | 4,574 | 4,492 | 4,551 | 81,500 |
| 2025/11/13 | 4,483 | 4,521 | 4,483 | 4,520 | 45,400 |
| 2025/11/12 | 4,476 | 4,516 | 4,460 | 4,470 | 62,100 |
| 2025/11/11 | 4,479 | 4,500 | 4,422 | 4,476 | 51,700 |
| 2025/11/10 | 4,499 | 4,499 | 4,413 | 4,474 | 76,900 |
| 2025/11/07 | 4,373 | 4,448 | 4,371 | 4,447 | 120,700 |
| 2025/11/06 | 4,284 | 4,360 | 4,284 | 4,325 | 92,600 |
| 2025/11/05 | 4,344 | 4,411 | 4,148 | 4,277 | 253,700 |
| 2025/11/04 | 4,550 | 4,633 | 4,502 | 4,616 | 136,000 |
| 2025/10/31 | 4,524 | 4,548 | 4,487 | 4,548 | 120,900 |
| 2025/10/30 | 4,482 | 4,514 | 4,477 | 4,506 | 102,700 |
| 2025/10/29 | 4,541 | 4,545 | 4,444 | 4,455 | 69,500 |
| 2025/10/28 | 4,698 | 4,712 | 4,533 | 4,550 | 112,900 |
| 2025/10/27 | 4,725 | 4,792 | 4,719 | 4,768 | 71,000 |
| 2025/10/24 | 4,622 | 4,712 | 4,622 | 4,693 | 67,900 |
| 2025/10/23 | 4,527 | 4,622 | 4,527 | 4,622 | 66,400 |
| 2025/10/22 | 4,589 | 4,598 | 4,568 | 4,580 | 55,600 |
| 2025/10/21 | 4,617 | 4,618 | 4,570 | 4,571 | 37,500 |
| 2025/10/20 | 4,621 | 4,621 | 4,576 | 4,602 | 36,800 |
| 2025/10/17 | 4,523 | 4,568 | 4,517 | 4,556 | 31,800 |
| 2025/10/16 | 4,546 | 4,555 | 4,499 | 4,535 | 44,300 |
| 2025/10/15 | 4,529 | 4,557 | 4,512 | 4,533 | 64,100 |
| 2025/10/14 | 4,455 | 4,511 | 4,424 | 4,491 | 93,900 |
| 2025/10/10 | 4,511 | 4,545 | 4,461 | 4,525 | 78,100 |
| 2025/10/09 | 4,548 | 4,617 | 4,525 | 4,576 | 71,900 |
| 2025/10/08 | 4,601 | 4,627 | 4,553 | 4,571 | 83,000 |
| 2025/10/07 | 4,566 | 4,595 | 4,566 | 4,591 | 69,300 |
| 2025/10/06 | 4,559 | 4,624 | 4,489 | 4,590 | 76,000 |
| 2025/10/03 | 4,521 | 4,629 | 4,521 | 4,593 | 63,700 |
| 2025/10/02 | 4,550 | 4,570 | 4,498 | 4,555 | 62,600 |
| 2025/10/01 | 4,595 | 4,599 | 4,530 | 4,575 | 78,200 |
| 2025/09/30 | 4,626 | 4,673 | 4,602 | 4,631 | 61,200 |
| 2025/09/29 | 4,682 | 4,704 | 4,612 | 4,667 | 118,400 |
| 2025/09/26 | 4,654 | 4,743 | 4,651 | 4,736 | 119,400 |
| 2025/09/25 | 4,671 | 4,682 | 4,628 | 4,651 | 76,800 |
| 2025/09/24 | 4,723 | 4,727 | 4,660 | 4,663 | 65,500 |
| 2025/09/22 | 4,663 | 4,747 | 4,663 | 4,721 | 100,600 |
| 2025/09/19 | 4,715 | 4,742 | 4,653 | 4,659 | 133,900 |
| 2025/09/18 | 4,694 | 4,695 | 4,645 | 4,693 | 58,900 |
| 2025/09/17 | 4,703 | 4,712 | 4,657 | 4,680 | 53,600 |
| 2025/09/16 | 4,670 | 4,737 | 4,670 | 4,735 | 65,300 |
| 2025/09/12 | 4,726 | 4,745 | 4,679 | 4,715 | 85,100 |
| 2025/09/11 | 4,708 | 4,714 | 4,656 | 4,679 | 50,400 |
| 2025/09/10 | 4,672 | 4,711 | 4,672 | 4,708 | 48,000 |
| 2025/09/09 | 4,709 | 4,733 | 4,678 | 4,685 | 38,000 |
| 2025/09/08 | 4,666 | 4,708 | 4,654 | 4,690 | 55,900 |
| 2025/09/05 | 4,659 | 4,690 | 4,649 | 4,666 | 57,800 |
| 2025/09/04 | 4,650 | 4,689 | 4,628 | 4,686 | 85,900 |
| 2025/09/03 | 4,584 | 4,648 | 4,539 | 4,639 | 92,300 |
| 2025/09/02 | 4,545 | 4,608 | 4,540 | 4,583 | 80,600 |
| 2025/09/01 | 4,524 | 4,554 | 4,511 | 4,545 | 74,500 |
| 2025/08/29 | 4,553 | 4,563 | 4,523 | 4,531 | 91,000 |
| 2025/08/28 | 4,599 | 4,607 | 4,556 | 4,591 | 45,800 |
| 2025/08/27 | 4,478 | 4,578 | 4,459 | 4,560 | 99,900 |
| 2025/08/26 | 4,550 | 4,578 | 4,523 | 4,532 | 76,000 |
| 2025/08/25 | 4,620 | 4,645 | 4,556 | 4,559 | 93,000 |
| 2025/08/22 | 4,605 | 4,642 | 4,589 | 4,632 | 73,500 |
| 2025/08/21 | 4,583 | 4,606 | 4,532 | 4,590 | 67,600 |
| 2025/08/20 | 4,530 | 4,612 | 4,530 | 4,590 | 127,000 |
| 2025/08/19 | 4,470 | 4,546 | 4,461 | 4,525 | 84,200 |
| 2025/08/18 | 4,372 | 4,449 | 4,372 | 4,437 | 78,300 |
| 2025/08/15 | 4,475 | 4,476 | 4,385 | 4,403 | 76,300 |
| 2025/08/14 | 4,454 | 4,480 | 4,442 | 4,456 | 67,700 |
| 2025/08/13 | 4,425 | 4,487 | 4,404 | 4,454 | 84,100 |
| 2025/08/12 | 4,448 | 4,515 | 4,435 | 4,462 | 96,200 |
| 2025/08/08 | 4,340 | 4,452 | 4,323 | 4,449 | 137,000 |
| 2025/08/07 | 4,353 | 4,412 | 4,337 | 4,354 | 155,000 |
| 2025/08/06 | 4,351 | 4,411 | 4,311 | 4,390 | 136,400 |
| 2025/08/05 | 4,434 | 4,469 | 4,261 | 4,387 | 231,200 |
| 2025/08/04 | 4,380 | 4,380 | 4,316 | 4,364 | 130,800 |
| 2025/08/01 | 4,350 | 4,404 | 4,341 | 4,404 | 54,700 |
| 2025/07/31 | 4,340 | 4,349 | 4,312 | 4,327 | 71,500 |
| 2025/07/30 | 4,244 | 4,340 | 4,244 | 4,335 | 97,600 |
| 2025/07/29 | 4,211 | 4,288 | 4,211 | 4,261 | 88,600 |
| 2025/07/28 | 4,237 | 4,269 | 4,228 | 4,269 | 70,700 |
| 2025/07/25 | 4,184 | 4,263 | 4,184 | 4,250 | 64,300 |
| 2025/07/24 | 4,172 | 4,223 | 4,151 | 4,218 | 75,000 |
| 2025/07/23 | 4,167 | 4,198 | 4,139 | 4,152 | 71,100 |
| 2025/07/22 | 4,151 | 4,163 | 4,107 | 4,126 | 55,500 |
| 2025/07/18 | 4,190 | 4,198 | 4,155 | 4,195 | 57,400 |
| 2025/07/17 | 4,130 | 4,193 | 4,127 | 4,181 | 54,300 |
| 2025/07/16 | 4,159 | 4,181 | 4,143 | 4,144 | 47,000 |
| 2025/07/15 | 4,170 | 4,175 | 4,141 | 4,161 | 48,400 |
| 2025/07/14 | 4,148 | 4,209 | 4,148 | 4,188 | 77,600 |
| 2025/07/11 | 4,123 | 4,180 | 4,123 | 4,142 | 71,900 |
| 2025/07/10 | 4,094 | 4,110 | 4,065 | 4,103 | 77,000 |
| 2025/07/09 | 4,099 | 4,149 | 4,087 | 4,103 | 68,700 |
| 2025/07/08 | 4,048 | 4,094 | 4,040 | 4,083 | 93,400 |
| 2025/07/07 | 4,030 | 4,050 | 4,002 | 4,040 | 58,400 |
| 2025/07/04 | 4,050 | 4,050 | 4,012 | 4,037 | 47,100 |
| 2025/07/03 | 4,013 | 4,039 | 4,006 | 4,020 | 64,600 |
| 2025/07/02 | 4,037 | 4,060 | 4,001 | 4,035 | 68,100 |
| 2025/07/01 | 4,046 | 4,052 | 4,025 | 4,042 | 58,800 |
| 2025/06/30 | 4,060 | 4,085 | 4,031 | 4,038 | 121,600 |
| 2025/06/27 | 4,015 | 4,056 | 3,996 | 4,056 | 91,400 |
| 2025/06/26 | 3,958 | 4,009 | 3,951 | 3,996 | 94,500 |
| 2025/06/25 | 3,975 | 3,990 | 3,944 | 3,958 | 76,500 |
| 2025/06/24 | 4,046 | 4,046 | 3,991 | 4,003 | 49,000 |
| 2025/06/23 | 4,025 | 4,052 | 4,012 | 4,014 | 67,300 |
| 2025/06/20 | 4,051 | 4,055 | 4,007 | 4,007 | 150,400 |
| 2025/06/19 | 4,070 | 4,070 | 4,015 | 4,051 | 67,300 |
| 2025/06/18 | 4,056 | 4,056 | 4,021 | 4,050 | 61,600 |
| 2025/06/17 | 4,030 | 4,057 | 4,016 | 4,056 | 45,700 |
| 2025/06/16 | 4,070 | 4,081 | 4,050 | 4,067 | 45,300 |
| 2025/06/13 | 4,025 | 4,059 | 4,011 | 4,049 | 83,300 |
| 2025/06/12 | 4,014 | 4,044 | 4,002 | 4,025 | 52,900 |
| 2025/06/11 | 4,037 | 4,068 | 4,014 | 4,038 | 75,500 |
| 2025/06/10 | 4,075 | 4,116 | 4,056 | 4,061 | 56,100 |
| 2025/06/09 | 4,113 | 4,119 | 4,075 | 4,094 | 49,100 |
| 2025/06/06 | 4,095 | 4,149 | 4,095 | 4,119 | 55,900 |
| 2025/06/05 | 4,081 | 4,122 | 4,063 | 4,105 | 38,000 |
| 2025/06/04 | 4,100 | 4,148 | 4,085 | 4,105 | 71,100 |
| 2025/06/03 | 4,181 | 4,181 | 4,082 | 4,125 | 75,300 |
| 2025/06/02 | 4,157 | 4,198 | 4,134 | 4,181 | 74,000 |
| 2025/05/30 | 4,114 | 4,195 | 4,100 | 4,188 | 144,700 |
| 2025/05/29 | 4,144 | 4,144 | 4,093 | 4,116 | 57,500 |
| 2025/05/28 | 4,130 | 4,134 | 4,071 | 4,095 | 59,800 |
| 2025/05/27 | 4,052 | 4,078 | 4,035 | 4,067 | 36,800 |
| 2025/05/26 | 4,093 | 4,127 | 4,042 | 4,043 | 52,400 |
| 2025/05/23 | 4,061 | 4,113 | 4,059 | 4,089 | 48,200 |
| 2025/05/22 | 4,020 | 4,077 | 4,000 | 4,060 | 60,000 |
| 2025/05/21 | 4,089 | 4,112 | 4,056 | 4,069 | 71,400 |
| 2025/05/20 | 4,129 | 4,134 | 4,042 | 4,057 | 79,600 |
| 2025/05/19 | 4,054 | 4,116 | 4,054 | 4,082 | 68,300 |
| 2025/05/16 | 3,999 | 4,062 | 3,977 | 4,052 | 45,100 |
| 2025/05/15 | 4,038 | 4,084 | 4,005 | 4,019 | 82,700 |
| 2025/05/14 | 4,131 | 4,143 | 4,003 | 4,108 | 102,500 |
| 2025/05/13 | 4,112 | 4,205 | 4,052 | 4,176 | 113,900 |
| 2025/05/12 | 4,193 | 4,297 | 4,144 | 4,238 | 187,600 |
| 2025/05/09 | 4,056 | 4,194 | 4,035 | 4,150 | 103,000 |
| 2025/05/08 | 3,975 | 4,035 | 3,950 | 4,021 | 65,600 |
| 2025/05/07 | 4,000 | 4,032 | 3,917 | 3,975 | 63,300 |
| 2025/05/02 | 3,955 | 3,981 | 3,913 | 3,968 | 40,000 |
| 2025/05/01 | 4,010 | 4,026 | 3,937 | 3,954 | 49,400 |
| 2025/04/30 | 4,002 | 4,002 | 3,935 | 3,954 | 51,600 |
| 2025/04/28 | 3,927 | 4,005 | 3,927 | 3,968 | 75,600 |
| 2025/04/25 | 3,901 | 3,956 | 3,900 | 3,927 | 63,700 |
| 2025/04/24 | 3,893 | 3,957 | 3,892 | 3,910 | 82,300 |
| 2025/04/23 | 3,800 | 3,873 | 3,800 | 3,857 | 106,600 |
| 2025/04/22 | 3,731 | 3,774 | 3,700 | 3,774 | 87,600 |
| 2025/04/21 | 3,822 | 3,834 | 3,743 | 3,758 | 36,100 |
| 2025/04/18 | 3,840 | 3,848 | 3,826 | 3,829 | 44,100 |
| 2025/04/17 | 3,889 | 3,903 | 3,835 | 3,840 | 64,600 |
| 2025/04/16 | 3,828 | 3,879 | 3,818 | 3,879 | 85,400 |
| 2025/04/15 | 3,822 | 3,864 | 3,821 | 3,828 | 63,900 |
| 2025/04/14 | 3,771 | 3,832 | 3,770 | 3,796 | 76,500 |
| 2025/04/11 | 3,707 | 3,750 | 3,672 | 3,735 | 109,500 |
| 2025/04/10 | 3,899 | 3,914 | 3,790 | 3,847 | 81,500 |
| 2025/04/09 | 3,670 | 3,723 | 3,622 | 3,708 | 93,500 |
| 2025/04/08 | 3,660 | 3,689 | 3,623 | 3,673 | 121,500 |
| 2025/04/07 | 3,516 | 3,654 | 3,449 | 3,610 | 139,700 |
| 2025/04/04 | 3,795 | 3,821 | 3,744 | 3,784 | 101,400 |
| 2025/04/03 | 3,825 | 3,878 | 3,825 | 3,865 | 72,700 |
| 2025/04/02 | 4,045 | 4,045 | 3,923 | 3,943 | 86,000 |
| 2025/04/01 | 4,049 | 4,062 | 3,990 | 3,996 | 67,900 |
| 2025/03/31 | 4,050 | 4,052 | 3,968 | 3,979 | 104,700 |
| 2025/03/28 | 4,110 | 4,110 | 4,043 | 4,080 | 90,000 |
| 2025/03/27 | 4,116 | 4,160 | 4,095 | 4,160 | 109,400 |
| 2025/03/26 | 4,151 | 4,155 | 4,121 | 4,141 | 84,300 |