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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 4,160 | 4,170 | 4,094 | 4,160 | 104,300 |
| 2025/03/24 | 4,185 | 4,185 | 4,077 | 4,104 | 70,200 |
| 2025/03/21 | 4,050 | 4,122 | 4,049 | 4,122 | 230,400 |
| 2025/03/19 | 4,068 | 4,083 | 4,037 | 4,063 | 98,800 |
| 2025/03/18 | 4,035 | 4,089 | 4,021 | 4,060 | 100,900 |
| 2025/03/17 | 4,015 | 4,045 | 4,012 | 4,025 | 62,800 |
| 2025/03/14 | 4,042 | 4,049 | 4,000 | 4,019 | 95,200 |
| 2025/03/13 | 4,030 | 4,063 | 4,019 | 4,042 | 71,200 |
| 2025/03/12 | 3,976 | 4,077 | 3,976 | 4,060 | 86,400 |
| 2025/03/11 | 4,054 | 4,054 | 3,994 | 4,046 | 113,200 |
| 2025/03/10 | 4,108 | 4,112 | 4,037 | 4,069 | 84,800 |
| 2025/03/07 | 4,060 | 4,102 | 4,024 | 4,074 | 117,000 |
| 2025/03/06 | 4,085 | 4,125 | 4,041 | 4,060 | 98,600 |
| 2025/03/05 | 4,145 | 4,151 | 4,098 | 4,110 | 83,700 |
| 2025/03/04 | 4,046 | 4,137 | 4,008 | 4,103 | 148,100 |
| 2025/03/03 | 3,933 | 3,992 | 3,930 | 3,989 | 139,700 |
| 2025/02/28 | 3,916 | 3,965 | 3,892 | 3,921 | 157,000 |
| 2025/02/27 | 3,943 | 3,959 | 3,935 | 3,952 | 149,800 |
| 2025/02/26 | 3,951 | 3,984 | 3,932 | 3,943 | 132,100 |
| 2025/02/25 | 3,903 | 3,954 | 3,870 | 3,932 | 166,200 |
| 2025/02/21 | 3,916 | 3,957 | 3,886 | 3,921 | 151,500 |
| 2025/02/20 | 3,999 | 3,999 | 3,913 | 3,921 | 110,000 |
| 2025/02/19 | 4,011 | 4,035 | 3,985 | 4,008 | 129,900 |
| 2025/02/18 | 4,079 | 4,086 | 4,002 | 4,011 | 105,400 |
| 2025/02/17 | 4,100 | 4,158 | 4,100 | 4,102 | 141,000 |
| 2025/02/14 | 4,120 | 4,160 | 4,092 | 4,120 | 87,000 |
| 2025/02/13 | 4,120 | 4,191 | 4,103 | 4,120 | 272,700 |
| 2025/02/12 | 4,141 | 4,150 | 4,104 | 4,114 | 110,200 |
| 2025/02/10 | 4,138 | 4,141 | 4,095 | 4,141 | 67,800 |
| 2025/02/07 | 4,183 | 4,195 | 4,159 | 4,179 | 38,100 |
| 2025/02/06 | 4,175 | 4,220 | 4,155 | 4,183 | 92,100 |
| 2025/02/05 | 4,178 | 4,193 | 4,137 | 4,155 | 94,900 |
| 2025/02/04 | 4,297 | 4,299 | 4,127 | 4,144 | 78,500 |
| 2025/02/03 | 4,205 | 4,285 | 4,205 | 4,240 | 101,900 |
| 2025/01/31 | 4,328 | 4,354 | 4,294 | 4,345 | 53,100 |
| 2025/01/30 | 4,282 | 4,351 | 4,282 | 4,328 | 57,000 |
| 2025/01/29 | 4,304 | 4,307 | 4,261 | 4,270 | 54,100 |
| 2025/01/28 | 4,283 | 4,325 | 4,283 | 4,304 | 35,400 |
| 2025/01/27 | 4,263 | 4,284 | 4,247 | 4,283 | 34,200 |
| 2025/01/24 | 4,251 | 4,273 | 4,222 | 4,222 | 43,300 |
| 2025/01/23 | 4,182 | 4,225 | 4,182 | 4,199 | 34,700 |
| 2025/01/22 | 4,226 | 4,253 | 4,217 | 4,218 | 33,400 |
| 2025/01/21 | 4,212 | 4,241 | 4,205 | 4,241 | 36,800 |
| 2025/01/20 | 4,170 | 4,233 | 4,170 | 4,210 | 65,200 |
| 2025/01/17 | 4,228 | 4,236 | 4,166 | 4,195 | 58,200 |
| 2025/01/16 | 4,270 | 4,270 | 4,198 | 4,212 | 60,500 |
| 2025/01/15 | 4,200 | 4,282 | 4,200 | 4,270 | 55,700 |
| 2025/01/14 | 4,282 | 4,282 | 4,170 | 4,200 | 71,800 |
| 2025/01/10 | 4,284 | 4,303 | 4,237 | 4,282 | 50,400 |
| 2025/01/09 | 4,350 | 4,370 | 4,266 | 4,296 | 40,000 |
| 2025/01/08 | 4,392 | 4,400 | 4,344 | 4,362 | 56,700 |
| 2025/01/07 | 4,362 | 4,418 | 4,297 | 4,392 | 51,100 |
| 2025/01/06 | 4,372 | 4,406 | 4,344 | 4,362 | 71,700 |
| 2024/12/30 | 4,398 | 4,402 | 4,346 | 4,362 | 80,700 |
| 2024/12/27 | 4,371 | 4,409 | 4,334 | 4,398 | 60,900 |
| 2024/12/26 | 4,330 | 4,385 | 4,330 | 4,371 | 43,300 |
| 2024/12/25 | 4,362 | 4,365 | 4,211 | 4,333 | 41,600 |
| 2024/12/24 | 4,399 | 4,399 | 4,344 | 4,344 | 24,500 |
| 2024/12/23 | 4,374 | 4,417 | 4,365 | 4,367 | 38,000 |
| 2024/12/20 | 4,401 | 4,430 | 4,394 | 4,397 | 94,100 |
| 2024/12/19 | 4,261 | 4,400 | 4,261 | 4,372 | 63,800 |
| 2024/12/18 | 4,349 | 4,361 | 4,297 | 4,305 | 45,000 |
| 2024/12/17 | 4,354 | 4,403 | 4,342 | 4,360 | 46,500 |
| 2024/12/16 | 4,372 | 4,372 | 4,334 | 4,354 | 34,900 |
| 2024/12/13 | 4,411 | 4,439 | 4,352 | 4,372 | 79,600 |
| 2024/12/12 | 4,398 | 4,433 | 4,388 | 4,415 | 68,800 |
| 2024/12/11 | 4,365 | 4,398 | 4,341 | 4,384 | 72,100 |
| 2024/12/10 | 4,414 | 4,430 | 4,322 | 4,322 | 66,000 |
| 2024/12/09 | 4,322 | 4,419 | 4,322 | 4,367 | 66,500 |
| 2024/12/06 | 4,315 | 4,326 | 4,280 | 4,322 | 48,500 |
| 2024/12/05 | 4,307 | 4,307 | 4,261 | 4,283 | 55,100 |
| 2024/12/04 | 4,293 | 4,346 | 4,235 | 4,289 | 54,100 |
| 2024/12/03 | 4,315 | 4,334 | 4,245 | 4,293 | 75,200 |
| 2024/12/02 | 4,314 | 4,340 | 4,295 | 4,337 | 45,900 |
| 2024/11/29 | 4,344 | 4,347 | 4,299 | 4,306 | 57,900 |
| 2024/11/28 | 4,328 | 4,357 | 4,267 | 4,353 | 57,900 |
| 2024/11/27 | 4,273 | 4,291 | 4,202 | 4,258 | 46,800 |
| 2024/11/26 | 4,271 | 4,311 | 4,203 | 4,273 | 47,900 |
| 2024/11/25 | 4,363 | 4,390 | 4,280 | 4,296 | 68,500 |
| 2024/11/22 | 4,259 | 4,300 | 4,240 | 4,293 | 47,200 |
| 2024/11/21 | 4,350 | 4,366 | 4,246 | 4,257 | 58,600 |
| 2024/11/20 | 4,356 | 4,356 | 4,295 | 4,321 | 58,200 |
| 2024/11/19 | 4,320 | 4,350 | 4,287 | 4,302 | 72,900 |
| 2024/11/18 | 4,265 | 4,320 | 4,248 | 4,320 | 64,700 |
| 2024/11/15 | 4,270 | 4,289 | 4,247 | 4,251 | 54,600 |
| 2024/11/14 | 4,229 | 4,241 | 4,190 | 4,240 | 56,100 |
| 2024/11/13 | 4,165 | 4,209 | 4,161 | 4,209 | 55,100 |
| 2024/11/12 | 4,261 | 4,281 | 4,157 | 4,195 | 80,700 |
| 2024/11/11 | 4,214 | 4,256 | 4,180 | 4,256 | 53,700 |
| 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 |