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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,261 | 4,300 | 4,195 | 4,212 | 63,200 |
| 2024/11/07 | 4,174 | 4,279 | 4,152 | 4,261 | 100,000 |
| 2024/11/06 | 4,142 | 4,161 | 4,100 | 4,116 | 80,000 |
| 2024/11/05 | 4,121 | 4,127 | 4,024 | 4,102 | 101,500 |
| 2024/11/01 | 4,064 | 4,131 | 4,064 | 4,121 | 81,800 |
| 2024/10/31 | 4,139 | 4,139 | 4,079 | 4,134 | 123,000 |
| 2024/10/30 | 4,048 | 4,136 | 3,990 | 4,112 | 554,400 |
| 2024/10/29 | 4,020 | 4,136 | 3,983 | 4,020 | 224,200 |
| 2024/10/28 | 4,214 | 4,271 | 4,189 | 4,230 | 75,200 |
| 2024/10/25 | 4,225 | 4,259 | 4,184 | 4,213 | 54,400 |
| 2024/10/24 | 4,204 | 4,255 | 4,180 | 4,252 | 59,300 |
| 2024/10/23 | 4,291 | 4,319 | 4,219 | 4,219 | 67,200 |
| 2024/10/22 | 4,321 | 4,325 | 4,251 | 4,291 | 58,100 |
| 2024/10/21 | 4,403 | 4,403 | 4,322 | 4,331 | 52,200 |
| 2024/10/18 | 4,376 | 4,423 | 4,333 | 4,403 | 57,900 |
| 2024/10/17 | 4,405 | 4,419 | 4,339 | 4,367 | 85,900 |
| 2024/10/16 | 4,454 | 4,487 | 4,372 | 4,382 | 60,200 |
| 2024/10/15 | 4,508 | 4,518 | 4,452 | 4,454 | 52,100 |
| 2024/10/11 | 4,467 | 4,482 | 4,423 | 4,438 | 53,300 |
| 2024/10/10 | 4,496 | 4,497 | 4,448 | 4,493 | 53,100 |
| 2024/10/09 | 4,442 | 4,490 | 4,424 | 4,490 | 61,200 |
| 2024/10/08 | 4,497 | 4,499 | 4,433 | 4,459 | 62,200 |
| 2024/10/07 | 4,528 | 4,530 | 4,425 | 4,493 | 73,600 |
| 2024/10/04 | 4,446 | 4,491 | 4,431 | 4,473 | 71,000 |
| 2024/10/03 | 4,473 | 4,490 | 4,420 | 4,443 | 57,900 |
| 2024/10/02 | 4,434 | 4,469 | 4,369 | 4,386 | 52,700 |
| 2024/10/01 | 4,410 | 4,416 | 4,358 | 4,396 | 56,600 |
| 2024/09/30 | 4,362 | 4,440 | 4,354 | 4,410 | 68,600 |
| 2024/09/27 | 4,508 | 4,523 | 4,459 | 4,480 | 83,400 |
| 2024/09/26 | 4,428 | 4,529 | 4,407 | 4,515 | 114,700 |
| 2024/09/25 | 4,282 | 4,411 | 4,282 | 4,377 | 65,000 |
| 2024/09/24 | 4,357 | 4,375 | 4,315 | 4,360 | 60,900 |
| 2024/09/20 | 4,348 | 4,379 | 4,308 | 4,322 | 114,900 |
| 2024/09/19 | 4,333 | 4,386 | 4,304 | 4,318 | 62,800 |
| 2024/09/18 | 4,296 | 4,315 | 4,237 | 4,303 | 84,300 |
| 2024/09/17 | 4,300 | 4,305 | 4,181 | 4,237 | 117,300 |
| 2024/09/13 | 4,350 | 4,392 | 4,284 | 4,326 | 100,400 |
| 2024/09/12 | 4,436 | 4,492 | 4,346 | 4,382 | 94,600 |
| 2024/09/11 | 4,511 | 4,527 | 4,396 | 4,420 | 89,500 |
| 2024/09/10 | 4,439 | 4,528 | 4,439 | 4,523 | 76,600 |
| 2024/09/09 | 4,337 | 4,460 | 4,337 | 4,457 | 51,800 |
| 2024/09/06 | 4,407 | 4,443 | 4,335 | 4,407 | 63,600 |
| 2024/09/05 | 4,359 | 4,439 | 4,342 | 4,410 | 53,300 |
| 2024/09/04 | 4,315 | 4,409 | 4,300 | 4,378 | 67,000 |
| 2024/09/03 | 4,393 | 4,434 | 4,381 | 4,385 | 50,700 |
| 2024/09/02 | 4,473 | 4,483 | 4,320 | 4,393 | 55,800 |
| 2024/08/30 | 4,392 | 4,490 | 4,392 | 4,469 | 98,400 |
| 2024/08/29 | 4,455 | 4,485 | 4,369 | 4,393 | 245,000 |
| 2024/08/28 | 4,420 | 4,455 | 4,408 | 4,455 | 36,200 |
| 2024/08/27 | 4,434 | 4,470 | 4,430 | 4,446 | 48,200 |
| 2024/08/26 | 4,392 | 4,405 | 4,347 | 4,387 | 94,400 |
| 2024/08/23 | 4,399 | 4,407 | 4,355 | 4,398 | 71,600 |
| 2024/08/22 | 4,392 | 4,401 | 4,360 | 4,384 | 46,800 |
| 2024/08/21 | 4,388 | 4,410 | 4,370 | 4,389 | 52,900 |
| 2024/08/20 | 4,354 | 4,413 | 4,351 | 4,397 | 91,200 |
| 2024/08/19 | 4,356 | 4,368 | 4,291 | 4,350 | 99,900 |
| 2024/08/16 | 4,277 | 4,433 | 4,274 | 4,378 | 110,200 |
| 2024/08/15 | 4,223 | 4,264 | 4,193 | 4,254 | 82,700 |
| 2024/08/14 | 4,227 | 4,245 | 4,175 | 4,223 | 116,500 |
| 2024/08/13 | 4,229 | 4,252 | 4,177 | 4,223 | 94,100 |
| 2024/08/09 | 4,268 | 4,268 | 4,128 | 4,197 | 137,100 |
| 2024/08/08 | 4,240 | 4,299 | 4,152 | 4,198 | 144,500 |
| 2024/08/07 | 4,209 | 4,423 | 4,127 | 4,310 | 153,900 |
| 2024/08/06 | 4,158 | 4,311 | 4,051 | 4,259 | 189,300 |
| 2024/08/05 | 4,103 | 4,177 | 3,923 | 3,948 | 153,100 |
| 2024/08/02 | 4,398 | 4,407 | 4,280 | 4,313 | 128,700 |
| 2024/08/01 | 4,493 | 4,506 | 4,430 | 4,454 | 168,500 |
| 2024/07/31 | 4,483 | 4,633 | 4,483 | 4,633 | 254,900 |
| 2024/07/30 | 4,400 | 4,551 | 4,311 | 4,500 | 285,400 |
| 2024/07/29 | 4,300 | 4,350 | 4,256 | 4,330 | 206,700 |
| 2024/07/26 | 4,212 | 4,272 | 4,209 | 4,242 | 102,700 |
| 2024/07/25 | 4,249 | 4,269 | 4,210 | 4,226 | 72,300 |
| 2024/07/24 | 4,330 | 4,359 | 4,269 | 4,300 | 118,600 |
| 2024/07/23 | 4,268 | 4,347 | 4,266 | 4,325 | 221,200 |
| 2024/07/22 | 4,283 | 4,296 | 4,253 | 4,255 | 51,700 |
| 2024/07/19 | 4,296 | 4,318 | 4,256 | 4,289 | 75,900 |
| 2024/07/18 | 4,250 | 4,352 | 4,245 | 4,315 | 161,000 |
| 2024/07/17 | 4,280 | 4,306 | 4,264 | 4,276 | 83,600 |
| 2024/07/16 | 4,270 | 4,333 | 4,252 | 4,283 | 96,500 |
| 2024/07/12 | 4,295 | 4,306 | 4,258 | 4,272 | 77,700 |
| 2024/07/11 | 4,300 | 4,324 | 4,249 | 4,292 | 109,200 |
| 2024/07/10 | 4,229 | 4,236 | 4,191 | 4,234 | 86,700 |
| 2024/07/09 | 4,244 | 4,281 | 4,231 | 4,271 | 99,900 |
| 2024/07/08 | 4,231 | 4,288 | 4,231 | 4,243 | 97,700 |
| 2024/07/05 | 4,350 | 4,354 | 4,256 | 4,256 | 63,700 |
| 2024/07/04 | 4,427 | 4,450 | 4,371 | 4,371 | 82,000 |
| 2024/07/03 | 4,400 | 4,454 | 4,382 | 4,427 | 76,800 |
| 2024/07/02 | 4,377 | 4,424 | 4,342 | 4,413 | 104,100 |
| 2024/07/01 | 4,443 | 4,486 | 4,395 | 4,395 | 93,300 |
| 2024/06/28 | 4,499 | 4,499 | 4,368 | 4,381 | 146,200 |
| 2024/06/27 | 4,401 | 4,454 | 4,390 | 4,443 | 118,600 |
| 2024/06/26 | 4,430 | 4,469 | 4,423 | 4,465 | 130,500 |
| 2024/06/25 | 4,448 | 4,483 | 4,415 | 4,459 | 106,900 |
| 2024/06/24 | 4,440 | 4,462 | 4,405 | 4,420 | 151,400 |
| 2024/06/21 | 4,413 | 4,447 | 4,389 | 4,389 | 137,800 |
| 2024/06/20 | 4,330 | 4,396 | 4,330 | 4,380 | 138,700 |
| 2024/06/19 | 4,319 | 4,342 | 4,263 | 4,300 | 59,400 |
| 2024/06/18 | 4,365 | 4,381 | 4,275 | 4,290 | 97,600 |
| 2024/06/17 | 4,267 | 4,355 | 4,254 | 4,341 | 108,300 |
| 2024/06/14 | 4,214 | 4,326 | 4,214 | 4,240 | 122,300 |
| 2024/06/13 | 4,290 | 4,297 | 4,196 | 4,228 | 83,100 |
| 2024/06/12 | 4,181 | 4,264 | 4,174 | 4,244 | 90,000 |
| 2024/06/11 | 4,181 | 4,227 | 4,172 | 4,197 | 65,400 |
| 2024/06/10 | 4,161 | 4,230 | 4,155 | 4,202 | 78,600 |
| 2024/06/07 | 4,092 | 4,174 | 4,092 | 4,166 | 93,700 |
| 2024/06/06 | 4,128 | 4,135 | 4,071 | 4,093 | 80,300 |
| 2024/06/05 | 4,071 | 4,133 | 4,047 | 4,128 | 121,400 |
| 2024/06/04 | 4,167 | 4,182 | 4,084 | 4,084 | 154,400 |
| 2024/06/03 | 4,193 | 4,219 | 4,150 | 4,199 | 113,700 |
| 2024/05/31 | 4,182 | 4,209 | 4,090 | 4,123 | 353,000 |
| 2024/05/30 | 4,080 | 4,223 | 4,074 | 4,196 | 148,700 |
| 2024/05/29 | 4,163 | 4,185 | 4,127 | 4,127 | 75,400 |
| 2024/05/28 | 4,202 | 4,234 | 4,163 | 4,199 | 73,100 |
| 2024/05/27 | 4,287 | 4,312 | 4,171 | 4,200 | 87,600 |
| 2024/05/24 | 4,294 | 4,384 | 4,294 | 4,320 | 71,400 |
| 2024/05/23 | 4,349 | 4,381 | 4,332 | 4,349 | 81,400 |
| 2024/05/22 | 4,289 | 4,382 | 4,254 | 4,358 | 132,900 |
| 2024/05/21 | 4,323 | 4,399 | 4,321 | 4,323 | 105,300 |
| 2024/05/20 | 4,289 | 4,315 | 4,261 | 4,313 | 92,400 |
| 2024/05/17 | 4,261 | 4,296 | 4,227 | 4,237 | 122,600 |
| 2024/05/16 | 4,183 | 4,318 | 4,166 | 4,315 | 151,300 |
| 2024/05/15 | 4,310 | 4,352 | 4,159 | 4,182 | 282,400 |
| 2024/05/14 | 4,260 | 4,363 | 4,159 | 4,308 | 274,600 |
| 2024/05/13 | 4,699 | 4,704 | 4,521 | 4,634 | 122,400 |
| 2024/05/10 | 4,795 | 4,795 | 4,731 | 4,736 | 100,000 |
| 2024/05/09 | 4,750 | 4,813 | 4,711 | 4,784 | 86,300 |
| 2024/05/08 | 4,794 | 4,804 | 4,743 | 4,753 | 102,100 |
| 2024/05/07 | 4,757 | 4,810 | 4,744 | 4,794 | 115,400 |
| 2024/05/02 | 4,760 | 4,775 | 4,732 | 4,750 | 97,200 |
| 2024/05/01 | 4,720 | 4,798 | 4,710 | 4,760 | 108,000 |
| 2024/04/30 | 4,714 | 4,765 | 4,600 | 4,765 | 178,700 |
| 2024/04/26 | 4,549 | 4,720 | 4,546 | 4,709 | 151,100 |
| 2024/04/25 | 4,532 | 4,596 | 4,532 | 4,589 | 124,500 |
| 2024/04/24 | 4,550 | 4,575 | 4,493 | 4,541 | 102,100 |
| 2024/04/23 | 4,515 | 4,538 | 4,481 | 4,516 | 129,800 |
| 2024/04/22 | 4,500 | 4,532 | 4,449 | 4,532 | 101,300 |
| 2024/04/19 | 4,428 | 4,445 | 4,395 | 4,430 | 174,300 |
| 2024/04/18 | 4,414 | 4,449 | 4,395 | 4,440 | 111,000 |
| 2024/04/17 | 4,400 | 4,406 | 4,349 | 4,366 | 135,500 |
| 2024/04/16 | 4,395 | 4,395 | 4,351 | 4,378 | 113,100 |
| 2024/04/15 | 4,377 | 4,388 | 4,332 | 4,380 | 72,600 |
| 2024/04/12 | 4,343 | 4,394 | 4,338 | 4,358 | 85,800 |
| 2024/04/11 | 4,291 | 4,351 | 4,274 | 4,321 | 99,800 |
| 2024/04/10 | 4,294 | 4,322 | 4,272 | 4,312 | 80,400 |
| 2024/04/09 | 4,267 | 4,314 | 4,259 | 4,294 | 75,500 |
| 2024/04/08 | 4,242 | 4,267 | 4,197 | 4,267 | 86,200 |
| 2024/04/05 | 4,209 | 4,268 | 4,198 | 4,268 | 128,300 |
| 2024/04/04 | 4,168 | 4,250 | 4,168 | 4,213 | 168,900 |
| 2024/04/03 | 4,142 | 4,174 | 4,120 | 4,149 | 96,500 |
| 2024/04/02 | 4,179 | 4,215 | 4,130 | 4,144 | 176,000 |
| 2024/04/01 | 4,185 | 4,198 | 4,123 | 4,179 | 126,200 |
| 2024/03/29 | 4,050 | 4,118 | 4,050 | 4,115 | 137,500 |
| 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 |