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 |
|---|---|---|---|---|---|
| 2026/06/26 | 6,639 | 6,645 | 6,636 | 6,638 | 309,600 |
| 2026/06/25 | 6,639 | 6,640 | 6,637 | 6,638 | 279,000 |
| 2026/06/24 | 6,643 | 6,644 | 6,635 | 6,635 | 118,600 |
| 2026/06/23 | 6,645 | 6,648 | 6,640 | 6,641 | 312,100 |
| 2026/06/22 | 6,640 | 6,646 | 6,639 | 6,639 | 188,300 |
| 2026/06/19 | 6,639 | 6,641 | 6,637 | 6,639 | 271,300 |
| 2026/06/18 | 6,641 | 6,643 | 6,635 | 6,635 | 300,600 |
| 2026/06/17 | 6,645 | 6,647 | 6,637 | 6,637 | 169,800 |
| 2026/06/16 | 6,645 | 6,645 | 6,638 | 6,644 | 177,100 |
| 2026/06/15 | 6,639 | 6,646 | 6,637 | 6,645 | 298,500 |
| 2026/06/12 | 6,638 | 6,640 | 6,635 | 6,637 | 446,500 |
| 2026/06/11 | 6,634 | 6,636 | 6,633 | 6,636 | 480,000 |
| 2026/06/10 | 6,633 | 6,635 | 6,632 | 6,634 | 262,300 |
| 2026/06/09 | 6,633 | 6,633 | 6,632 | 6,633 | 250,100 |
| 2026/06/08 | 6,632 | 6,633 | 6,632 | 6,633 | 413,900 |
| 2026/06/05 | 6,634 | 6,634 | 6,632 | 6,632 | 523,500 |
| 2026/06/04 | 6,634 | 6,634 | 6,632 | 6,632 | 355,300 |
| 2026/06/03 | 6,632 | 6,635 | 6,632 | 6,632 | 391,000 |
| 2026/06/02 | 6,633 | 6,643 | 6,631 | 6,632 | 654,200 |
| 2026/06/01 | 6,631 | 6,633 | 6,630 | 6,633 | 612,400 |
| 2026/05/29 | 6,631 | 6,632 | 6,630 | 6,630 | 1,159,400 |
| 2026/05/28 | 6,631 | 6,632 | 6,630 | 6,631 | 630,700 |
| 2026/05/27 | 6,632 | 6,633 | 6,631 | 6,631 | 366,800 |
| 2026/05/26 | 6,632 | 6,633 | 6,630 | 6,631 | 779,900 |
| 2026/05/25 | 6,630 | 6,633 | 6,630 | 6,631 | 576,400 |
| 2026/05/22 | 6,630 | 6,631 | 6,630 | 6,630 | 323,500 |
| 2026/05/21 | 6,631 | 6,633 | 6,630 | 6,630 | 701,300 |
| 2026/05/20 | 6,632 | 6,633 | 6,630 | 6,630 | 949,600 |
| 2026/05/19 | 6,631 | 6,633 | 6,630 | 6,631 | 598,700 |
| 2026/05/18 | 6,632 | 6,633 | 6,630 | 6,630 | 479,300 |
| 2026/05/15 | 6,630 | 6,633 | 6,629 | 6,631 | 1,066,200 |
| 2026/05/14 | 6,633 | 6,639 | 6,629 | 6,630 | 1,948,500 |
| 2026/05/13 | 6,345 | 6,345 | 6,345 | 6,345 | 89,400 |
| 2026/05/12 | 5,345 | 5,345 | 5,345 | 5,345 | 83,200 |
| 2026/05/11 | 4,589 | 4,676 | 4,589 | 4,645 | 86,600 |
| 2026/05/08 | 4,654 | 4,673 | 4,596 | 4,659 | 104,900 |
| 2026/05/07 | 4,668 | 4,719 | 4,645 | 4,692 | 122,400 |
| 2026/05/01 | 4,569 | 4,654 | 4,560 | 4,645 | 96,000 |
| 2026/04/30 | 4,645 | 4,662 | 4,589 | 4,625 | 130,600 |
| 2026/04/28 | 4,645 | 4,683 | 4,601 | 4,667 | 130,700 |
| 2026/04/27 | 4,612 | 4,674 | 4,590 | 4,645 | 78,400 |
| 2026/04/24 | 4,619 | 4,635 | 4,574 | 4,612 | 81,300 |
| 2026/04/23 | 4,582 | 4,639 | 4,554 | 4,618 | 114,600 |
| 2026/04/22 | 4,668 | 4,668 | 4,552 | 4,582 | 97,600 |
| 2026/04/21 | 4,671 | 4,697 | 4,641 | 4,677 | 84,800 |
| 2026/04/20 | 4,720 | 4,720 | 4,612 | 4,628 | 63,500 |
| 2026/04/17 | 4,698 | 4,714 | 4,650 | 4,667 | 65,100 |
| 2026/04/16 | 4,717 | 4,735 | 4,679 | 4,698 | 58,200 |
| 2026/04/15 | 4,743 | 4,761 | 4,701 | 4,717 | 66,900 |
| 2026/04/14 | 4,744 | 4,771 | 4,675 | 4,714 | 74,900 |
| 2026/04/13 | 4,793 | 4,815 | 4,734 | 4,743 | 41,000 |
| 2026/04/10 | 4,872 | 4,881 | 4,763 | 4,773 | 61,400 |
| 2026/04/09 | 4,888 | 4,947 | 4,857 | 4,857 | 65,200 |
| 2026/04/08 | 5,007 | 5,007 | 4,880 | 4,892 | 103,900 |
| 2026/04/07 | 4,922 | 4,951 | 4,845 | 4,871 | 61,100 |
| 2026/04/06 | 4,960 | 4,960 | 4,887 | 4,922 | 44,400 |
| 2026/04/03 | 4,940 | 4,977 | 4,893 | 4,937 | 50,400 |
| 2026/03/27 | 4,722 | 4,802 | 4,715 | 4,791 | 157,900 |
| 2026/03/26 | 4,675 | 4,720 | 4,672 | 4,720 | 58,800 |
| 2026/03/25 | 4,756 | 4,756 | 4,617 | 4,670 | 101,400 |
| 2026/03/24 | 4,636 | 4,689 | 4,620 | 4,645 | 80,000 |
| 2026/03/23 | 4,532 | 4,579 | 4,520 | 4,550 | 135,600 |
| 2026/03/19 | 4,680 | 4,704 | 4,632 | 4,632 | 96,100 |
| 2026/03/18 | 4,703 | 4,749 | 4,691 | 4,749 | 83,100 |
| 2026/03/17 | 4,677 | 4,719 | 4,677 | 4,693 | 51,200 |
| 2026/03/16 | 4,643 | 4,680 | 4,620 | 4,651 | 63,200 |
| 2026/03/13 | 4,565 | 4,676 | 4,565 | 4,626 | 77,800 |
| 2026/03/12 | 4,740 | 4,741 | 4,603 | 4,613 | 86,600 |
| 2026/03/11 | 4,737 | 4,800 | 4,729 | 4,740 | 64,300 |
| 2026/03/10 | 4,692 | 4,746 | 4,663 | 4,720 | 175,900 |
| 2026/03/09 | 4,630 | 4,713 | 4,630 | 4,688 | 122,500 |
| 2026/03/06 | 4,810 | 4,819 | 4,757 | 4,794 | 130,800 |
| 2026/03/05 | 4,874 | 4,919 | 4,778 | 4,810 | 138,200 |
| 2026/03/04 | 4,848 | 4,867 | 4,800 | 4,849 | 99,100 |
| 2026/03/03 | 4,926 | 4,941 | 4,878 | 4,885 | 188,900 |
| 2026/03/02 | 5,000 | 5,043 | 4,972 | 5,026 | 89,100 |
| 2026/02/27 | 4,990 | 5,067 | 4,953 | 5,058 | 103,700 |
| 2026/02/26 | 4,966 | 5,001 | 4,937 | 4,943 | 58,500 |
| 2026/02/25 | 4,971 | 5,004 | 4,914 | 4,973 | 77,900 |
| 2026/02/24 | 4,952 | 5,012 | 4,907 | 4,993 | 61,100 |
| 2026/02/20 | 4,919 | 4,939 | 4,841 | 4,915 | 89,000 |
| 2026/02/19 | 4,984 | 4,984 | 4,910 | 4,973 | 53,700 |
| 2026/02/18 | 4,960 | 4,987 | 4,882 | 4,984 | 67,300 |
| 2026/02/17 | 4,890 | 4,923 | 4,878 | 4,890 | 79,900 |
| 2026/02/16 | 4,887 | 4,954 | 4,860 | 4,922 | 107,200 |
| 2026/02/13 | 5,005 | 5,019 | 4,828 | 4,864 | 164,500 |
| 2026/02/12 | 4,980 | 5,019 | 4,964 | 5,009 | 97,400 |
| 2026/02/10 | 4,878 | 5,001 | 4,875 | 4,964 | 124,200 |
| 2026/02/09 | 4,968 | 4,968 | 4,818 | 4,851 | 134,500 |
| 2026/02/06 | 4,967 | 4,998 | 4,937 | 4,971 | 109,600 |
| 2026/02/05 | 4,993 | 5,010 | 4,955 | 4,967 | 83,900 |
| 2026/02/04 | 4,927 | 4,957 | 4,900 | 4,923 | 97,200 |
| 2026/02/03 | 4,850 | 4,926 | 4,832 | 4,901 | 83,900 |
| 2026/02/02 | 4,880 | 4,930 | 4,847 | 4,850 | 88,000 |
| 2026/01/30 | 4,835 | 4,859 | 4,755 | 4,834 | 143,500 |
| 2026/01/29 | 4,790 | 4,813 | 4,749 | 4,804 | 67,100 |
| 2026/01/28 | 4,859 | 4,869 | 4,810 | 4,816 | 69,100 |
| 2026/01/27 | 4,923 | 4,934 | 4,886 | 4,921 | 60,800 |
| 2026/01/26 | 5,004 | 5,004 | 4,901 | 4,925 | 64,000 |
| 2026/01/23 | 5,027 | 5,036 | 4,999 | 5,019 | 63,800 |
| 2026/01/22 | 4,957 | 5,036 | 4,957 | 4,994 | 63,100 |
| 2026/01/21 | 4,917 | 4,956 | 4,910 | 4,956 | 58,800 |
| 2026/01/20 | 4,945 | 4,984 | 4,911 | 4,971 | 76,900 |
| 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 |