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

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
2024/03/28 4,030 4,070 4,000 4,011 112,800
2024/03/27 4,024 4,087 4,024 4,062 163,100
2024/03/26 4,049 4,051 4,017 4,024 78,900
2024/03/25 4,070 4,105 4,025 4,036 168,900
2024/03/22 4,045 4,128 4,033 4,111 177,400
2024/03/21 4,039 4,096 4,022 4,030 164,100
2024/03/19 3,939 4,003 3,933 3,998 290,200
2024/03/18 3,985 4,033 3,965 3,972 205,100
2024/03/15 4,062 4,069 3,973 4,025 218,300
2024/03/14 3,997 4,063 3,975 4,062 112,900
2024/03/13 4,075 4,090 4,012 4,032 74,800
2024/03/12 4,029 4,088 3,981 4,088 98,200
2024/03/11 4,088 4,119 4,045 4,099 80,200
2024/03/08 4,028 4,117 4,018 4,094 156,700
2024/03/07 4,159 4,175 4,069 4,098 104,900
2024/03/06 4,155 4,200 4,150 4,157 167,600
2024/03/05 4,215 4,225 4,170 4,177 108,900
2024/03/04 4,244 4,279 4,215 4,227 138,000
2024/03/01 4,189 4,232 4,186 4,214 91,300
2024/02/29 4,206 4,214 4,156 4,188 104,300
2024/02/28 4,211 4,240 4,175 4,203 77,300
2024/02/27 4,269 4,272 4,215 4,220 90,500
2024/02/26 4,333 4,357 4,286 4,292 87,700
2024/02/22 4,235 4,290 4,235 4,276 85,500
2024/02/21 4,337 4,356 4,261 4,305 91,800
2024/02/20 4,364 4,364 4,313 4,359 95,900
2024/02/19 4,311 4,342 4,279 4,333 66,500
2024/02/16 4,267 4,386 4,215 4,343 103,200
2024/02/15 4,191 4,307 4,164 4,275 176,000
2024/02/14 4,286 4,295 4,140 4,150 197,900
2024/02/13 4,343 4,356 4,304 4,321 139,300
2024/02/09 4,322 4,365 4,285 4,343 144,700
2024/02/08 4,382 4,396 4,301 4,330 142,500
2024/02/07 4,512 4,543 4,382 4,386 179,800
2024/02/06 4,602 4,618 4,560 4,565 86,800
2024/02/05 4,642 4,659 4,605 4,620 104,600
2024/02/02 4,580 4,626 4,550 4,606 152,500
2024/02/01 4,551 4,657 4,517 4,572 126,700
2024/01/31 4,508 4,537 4,473 4,514 158,300
2024/01/30 4,604 4,608 4,546 4,551 68,800
2024/01/29 4,575 4,611 4,566 4,611 53,300
2024/01/26 4,569 4,595 4,550 4,556 75,900
2024/01/25 4,538 4,588 4,538 4,580 53,100
2024/01/24 4,542 4,582 4,524 4,571 111,000
2024/01/23 4,567 4,586 4,506 4,537 86,600
2024/01/22 4,470 4,559 4,470 4,555 99,800
2024/01/19 4,462 4,495 4,418 4,459 100,600
2024/01/18 4,444 4,484 4,418 4,466 71,200
2024/01/17 4,542 4,558 4,444 4,444 132,600
2024/01/16 4,618 4,625 4,500 4,503 82,200
2024/01/15 4,616 4,656 4,610 4,640 73,700
2024/01/12 4,675 4,678 4,597 4,628 69,900
2024/01/11 4,699 4,728 4,630 4,648 101,000
2024/01/10 4,638 4,693 4,605 4,679 82,600
2024/01/09 4,628 4,633 4,569 4,625 120,800
2024/01/05 4,611 4,638 4,559 4,589 85,000
2024/01/04 4,465 4,619 4,451 4,619 75,800
2023/12/29 4,462 4,482 4,435 4,464 86,900
2023/12/28 4,445 4,470 4,425 4,468 42,600
2023/12/27 4,442 4,466 4,408 4,456 53,000
2023/12/26 4,405 4,426 4,385 4,421 51,100
2023/12/25 4,453 4,456 4,395 4,405 49,300
2023/12/22 4,413 4,456 4,402 4,453 58,700
2023/12/21 4,477 4,477 4,413 4,413 63,200
2023/12/20 4,516 4,537 4,485 4,485 92,000
2023/12/19 4,497 4,513 4,456 4,507 103,300
2023/12/18 4,537 4,571 4,493 4,496 136,900
2023/12/15 4,729 4,756 4,648 4,677 123,600
2023/12/14 4,704 4,744 4,680 4,728 118,200
2023/12/13 4,732 4,758 4,687 4,706 73,500
2023/12/12 4,760 4,807 4,729 4,754 114,000
2023/12/11 4,668 4,772 4,640 4,767 100,700
2023/12/08 4,777 4,799 4,665 4,683 191,500
2023/12/07 4,881 4,893 4,827 4,847 82,200
2023/12/06 4,809 4,920 4,798 4,910 82,000
2023/12/05 4,818 4,873 4,779 4,782 112,000
2023/12/04 4,783 4,861 4,774 4,861 86,400
2023/12/01 4,820 4,903 4,816 4,848 140,100
2023/11/30 4,750 4,785 4,703 4,755 97,700
2023/11/29 4,805 4,823 4,773 4,785 49,800
2023/11/28 4,786 4,812 4,758 4,805 45,900
2023/11/27 4,784 4,802 4,756 4,786 47,600
2023/11/24 4,815 4,840 4,745 4,782 58,000
2023/11/22 4,777 4,814 4,736 4,806 54,000
2023/11/21 4,733 4,844 4,733 4,813 68,400
2023/11/20 4,798 4,844 4,741 4,777 61,000
2023/11/17 4,714 4,798 4,714 4,798 46,100
2023/11/16 4,731 4,754 4,685 4,714 93,100
2023/11/15 4,826 4,854 4,725 4,758 89,100
2023/11/14 4,839 4,848 4,796 4,796 67,700
2023/11/13 4,849 4,864 4,810 4,839 52,600
2023/11/10 4,866 4,891 4,836 4,873 64,200
2023/11/09 4,910 4,910 4,806 4,860 83,800
2023/11/08 4,912 4,913 4,838 4,874 96,800
2023/11/07 4,960 5,016 4,907 4,912 124,000
2023/11/06 5,066 5,100 5,016 5,021 102,400
2023/11/02 5,012 5,065 4,934 5,027 211,000
2023/11/01 4,990 5,158 4,943 5,096 279,700
2023/10/31 4,825 4,880 4,688 4,860 328,600
2023/10/30 4,630 4,630 4,530 4,545 597,200
2023/10/27 4,554 4,642 4,506 4,641 122,400
2023/10/26 4,505 4,575 4,497 4,548 100,300
2023/10/25 4,566 4,594 4,522 4,524 95,500
2023/10/24 4,520 4,570 4,439 4,555 81,500
2023/10/23 4,530 4,555 4,512 4,530 58,700
2023/10/20 4,574 4,574 4,511 4,522 54,100
2023/10/19 4,489 4,579 4,489 4,562 47,400
2023/10/18 4,518 4,545 4,482 4,539 60,900
2023/10/17 4,472 4,525 4,441 4,520 101,200
2023/10/16 4,449 4,488 4,425 4,455 81,900
2023/10/13 4,501 4,515 4,458 4,474 92,400
2023/10/12 4,533 4,568 4,499 4,568 132,000
2023/10/11 4,604 4,604 4,491 4,526 95,100
2023/10/10 4,530 4,608 4,529 4,608 122,400
2023/10/06 4,580 4,580 4,532 4,537 48,500
2023/10/05 4,519 4,563 4,474 4,542 80,600
2023/10/04 4,450 4,533 4,447 4,486 104,000
2023/10/03 4,589 4,599 4,508 4,520 73,800
2023/10/02 4,702 4,735 4,594 4,597 92,800
2023/09/29 4,780 4,780 4,664 4,690 111,400
2023/09/28 4,781 4,823 4,757 4,787 95,500
2023/09/27 4,739 4,826 4,715 4,826 95,500
2023/09/26 4,785 4,810 4,746 4,759 129,400
2023/09/25 4,795 4,839 4,762 4,817 61,400
2023/09/22 4,764 4,797 4,737 4,759 77,900
2023/09/21 4,786 4,817 4,765 4,770 67,900
2023/09/20 4,860 4,868 4,788 4,794 85,300
2023/09/19 4,889 4,889 4,791 4,856 86,500
2023/09/15 4,872 4,928 4,823 4,913 106,800
2023/09/14 4,880 4,908 4,861 4,875 57,300
2023/09/13 4,881 4,893 4,810 4,832 72,600
2023/09/12 4,859 4,920 4,859 4,914 46,800
2023/09/11 4,872 4,880 4,831 4,859 59,000
2023/09/08 4,901 4,906 4,795 4,802 84,500
2023/09/07 4,860 4,939 4,845 4,901 83,700
2023/09/06 4,832 4,884 4,824 4,863 75,400
2023/09/05 4,825 4,834 4,795 4,832 63,400
2023/09/04 4,800 4,826 4,773 4,825 58,600
2023/09/01 4,803 4,831 4,778 4,817 51,000
2023/08/31 4,787 4,813 4,774 4,803 78,800
2023/08/30 4,784 4,801 4,764 4,782 57,600
2023/08/29 4,768 4,792 4,723 4,771 68,800
2023/08/28 4,730 4,743 4,677 4,719 46,900
2023/08/25 4,695 4,722 4,669 4,716 65,400
2023/08/24 4,726 4,769 4,714 4,742 63,600
2023/08/23 4,676 4,702 4,630 4,694 65,800
2023/08/22 4,638 4,732 4,638 4,732 95,200
2023/08/21 4,590 4,675 4,590 4,636 77,600
2023/08/18 4,561 4,616 4,549 4,574 95,200
2023/08/17 4,537 4,598 4,508 4,579 109,800
2023/08/16 4,461 4,571 4,461 4,544 81,300
2023/08/15 4,539 4,539 4,471 4,501 70,300
2023/08/14 4,584 4,627 4,505 4,539 86,800
2023/08/10 4,559 4,591 4,533 4,589 67,700
2023/08/09 4,581 4,581 4,529 4,560 87,200
2023/08/08 4,583 4,591 4,532 4,581 63,900
2023/08/07 4,480 4,555 4,462 4,552 56,800
2023/08/04 4,510 4,544 4,477 4,527 70,600
2023/08/03 4,613 4,613 4,496 4,510 92,700
2023/08/02 4,539 4,655 4,520 4,613 145,500
2023/08/01 4,845 4,879 4,525 4,577 218,200
2023/07/31 4,824 4,841 4,762 4,775 123,600
2023/07/28 4,740 4,750 4,669 4,694 155,200
2023/07/27 4,796 4,809 4,755 4,809 58,300
2023/07/26 4,775 4,814 4,756 4,800 66,100
2023/07/25 4,717 4,783 4,709 4,765 90,400
2023/07/24 4,750 4,751 4,670 4,695 40,400
2023/07/21 4,712 4,752 4,694 4,708 51,500
2023/07/20 4,780 4,802 4,710 4,712 48,300
2023/07/19 4,800 4,826 4,710 4,741 76,700
2023/07/18 4,683 4,761 4,683 4,745 51,600
2023/07/14 4,700 4,733 4,633 4,693 89,900
2023/07/13 4,722 4,737 4,662 4,679 78,800
2023/07/12 4,760 4,767 4,704 4,720 63,700
2023/07/11 4,793 4,805 4,694 4,722 74,900
2023/07/10 4,780 4,828 4,752 4,793 105,200
2023/07/07 4,693 4,792 4,680 4,763 143,700
2023/07/06 4,672 4,727 4,642 4,694 58,600
2023/07/05 4,676 4,734 4,649 4,730 65,300
2023/07/04 4,785 4,794 4,696 4,704 85,800
2023/07/03 4,773 4,839 4,771 4,813 92,100
2023/06/30 4,819 4,819 4,758 4,771 152,000
2023/06/29 4,893 4,896 4,778 4,823 88,500
2023/06/28 4,848 4,909 4,801 4,890 139,600
2023/06/27 4,823 4,847 4,758 4,830 160,100
2023/06/26 4,780 4,860 4,687 4,823 148,200
2023/06/23 4,955 4,964 4,794 4,814 147,200
2023/06/22 5,005 5,022 4,926 4,930 129,200
2023/06/21 4,929 5,070 4,929 4,997 158,600
2023/06/20 4,985 4,985 4,886 4,948 147,800
2023/06/19 5,098 5,098 5,007 5,038 110,300
2023/06/16 5,121 5,125 5,009 5,043 114,400
2023/06/15 5,173 5,215 5,133 5,185 87,600
2023/06/14 5,200 5,224 5,166 5,168 98,600
2023/06/13 5,191 5,197 5,106 5,170 97,500
2023/06/12 5,133 5,156 5,087 5,120 66,200
2023/06/09 5,100 5,166 5,090 5,124 105,700
2023/06/08 5,100 5,127 5,037 5,060 95,100
2023/06/07 5,096 5,147 5,071 5,093 132,100
2023/06/06 5,064 5,071 5,019 5,061 71,700

このページの先頭へ