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
2012/12/28 975 984 965 980 604,000
2012/12/27 959 971 957 964 508,600
2012/12/26 949 958 945 955 349,300
2012/12/25 948 955 942 943 311,500
2012/12/21 961 964 937 941 486,600
2012/12/20 967 970 955 957 500,900
2012/12/19 961 973 945 973 913,900
2012/12/18 945 965 945 957 1,141,100
2012/12/17 932 940 930 940 803,300
2012/12/14 930 934 927 930 698,100
2012/12/13 932 932 926 928 685,400
2012/12/12 933 934 924 928 2,811,500
2012/12/11 933 947 925 940 870,800
2012/12/10 933 938 930 933 596,600
2012/12/07 940 942 928 931 846,300
2012/12/06 938 948 938 944 550,800
2012/12/05 942 944 931 939 1,388,100
2012/12/04 960 975 953 957 1,093,500
2012/12/03 979 979 958 962 550,800
2012/11/30 985 989 976 979 706,100
2012/11/29 999 1,001 983 985 441,400
2012/11/28 1,003 1,008 997 997 272,800
2012/11/27 987 1,009 987 997 344,600
2012/11/26 1,030 1,032 994 998 455,700
2012/11/22 1,060 1,074 1,023 1,027 472,300
2012/11/21 1,198 1,199 1,171 1,180 40,200
2012/11/20 1,200 1,210 1,171 1,179 44,900
2012/11/19 1,199 1,200 1,191 1,197 25,800
2012/11/16 1,185 1,190 1,174 1,187 26,700
2012/11/15 1,180 1,198 1,169 1,192 38,500
2012/11/14 1,166 1,187 1,166 1,180 30,900
2012/11/13 1,170 1,181 1,160 1,176 41,200
2012/11/12 1,165 1,187 1,154 1,166 28,200
2012/11/09 1,160 1,190 1,145 1,175 38,600
2012/11/08 1,157 1,164 1,146 1,159 49,300
2012/11/07 1,188 1,188 1,165 1,173 34,600
2012/11/06 1,189 1,193 1,175 1,175 40,800
2012/11/05 1,220 1,226 1,198 1,205 35,800
2012/11/02 1,200 1,223 1,200 1,221 79,200
2012/11/01 1,176 1,200 1,175 1,194 65,100
2012/10/31 1,172 1,175 1,144 1,168 67,300
2012/10/30 1,177 1,180 1,151 1,152 49,300
2012/10/29 1,163 1,184 1,163 1,181 52,300
2012/10/26 1,162 1,168 1,139 1,146 35,200
2012/10/25 1,141 1,163 1,117 1,162 75,500
2012/10/24 1,154 1,168 1,135 1,137 52,400
2012/10/23 1,168 1,168 1,144 1,154 47,000
2012/10/22 1,154 1,168 1,150 1,164 40,700
2012/10/19 1,157 1,179 1,150 1,174 41,100
2012/10/18 1,153 1,171 1,150 1,157 61,900
2012/10/17 1,132 1,163 1,129 1,141 54,700
2012/10/16 1,124 1,139 1,124 1,137 25,500
2012/10/15 1,148 1,155 1,112 1,121 97,300
2012/10/12 1,104 1,153 1,104 1,148 72,900
2012/10/11 1,105 1,118 1,100 1,110 47,700
2012/10/10 1,097 1,125 1,097 1,120 36,700
2012/10/09 1,153 1,165 1,122 1,124 81,800
2012/10/05 1,122 1,133 1,108 1,132 33,100
2012/10/04 1,102 1,122 1,091 1,116 48,700
2012/10/03 1,124 1,124 1,101 1,101 37,500
2012/10/02 1,128 1,138 1,121 1,124 43,100
2012/10/01 1,117 1,137 1,116 1,127 54,900
2012/09/28 1,184 1,188 1,125 1,125 143,800
2012/09/27 1,173 1,200 1,173 1,196 83,800
2012/09/26 1,166 1,195 1,161 1,189 72,400
2012/09/25 1,209 1,209 1,163 1,200 118,300
2012/09/24 1,137 1,181 1,137 1,179 158,200
2012/09/21 1,133 1,145 1,123 1,137 109,900
2012/09/20 1,140 1,152 1,128 1,133 119,100
2012/09/19 1,113 1,155 1,104 1,137 123,600
2012/09/18 1,111 1,115 1,098 1,105 76,700
2012/09/14 1,112 1,114 1,095 1,100 96,500
2012/09/13 1,104 1,110 1,093 1,101 27,000
2012/09/12 1,103 1,114 1,090 1,105 44,500
2012/09/11 1,108 1,108 1,088 1,103 50,000
2012/09/10 1,115 1,119 1,099 1,119 41,100
2012/09/07 1,114 1,129 1,085 1,122 86,200
2012/09/06 1,089 1,092 1,071 1,089 53,800
2012/09/05 1,104 1,107 1,087 1,091 29,600
2012/09/04 1,115 1,128 1,107 1,119 43,600
2012/09/03 1,113 1,132 1,096 1,114 46,500
2012/08/31 1,113 1,132 1,113 1,113 68,900
2012/08/30 1,123 1,136 1,120 1,129 30,300
2012/08/29 1,121 1,141 1,117 1,133 33,300
2012/08/28 1,153 1,153 1,119 1,121 68,300
2012/08/27 1,153 1,176 1,140 1,144 52,800
2012/08/24 1,151 1,169 1,142 1,148 87,900
2012/08/23 1,178 1,178 1,158 1,165 71,400
2012/08/22 1,190 1,190 1,172 1,180 36,000
2012/08/21 1,183 1,198 1,183 1,189 47,600
2012/08/20 1,191 1,199 1,186 1,193 32,000
2012/08/17 1,200 1,200 1,190 1,191 32,600
2012/08/16 1,198 1,212 1,190 1,199 29,400
2012/08/15 1,206 1,206 1,189 1,198 19,300
2012/08/14 1,187 1,215 1,176 1,207 44,900
2012/08/13 1,181 1,188 1,169 1,188 22,300
2012/08/10 1,191 1,204 1,173 1,181 48,900
2012/08/09 1,227 1,230 1,184 1,191 58,000
2012/08/08 1,218 1,242 1,212 1,229 90,800
2012/08/07 1,212 1,216 1,194 1,199 34,100
2012/08/06 1,202 1,227 1,197 1,219 85,000
2012/08/03 1,200 1,205 1,175 1,202 83,800
2012/08/02 1,138 1,214 1,135 1,201 163,400
2012/08/01 1,116 1,132 1,110 1,131 35,200
2012/07/31 1,127 1,127 1,103 1,115 84,800
2012/07/30 1,113 1,132 1,113 1,125 68,600
2012/07/27 1,121 1,126 1,100 1,105 113,800
2012/07/26 1,117 1,121 1,102 1,120 56,800
2012/07/25 1,100 1,110 1,092 1,110 59,300
2012/07/24 1,111 1,118 1,101 1,108 48,500
2012/07/23 1,112 1,120 1,109 1,111 57,400
2012/07/20 1,118 1,128 1,115 1,121 53,700
2012/07/19 1,125 1,144 1,120 1,129 40,000
2012/07/18 1,126 1,138 1,116 1,118 31,200
2012/07/17 1,129 1,130 1,118 1,120 71,800
2012/07/13 1,137 1,146 1,131 1,132 49,900
2012/07/12 1,150 1,155 1,130 1,137 71,000
2012/07/11 1,139 1,152 1,121 1,143 145,400
2012/07/10 1,095 1,124 1,084 1,111 67,500
2012/07/09 1,114 1,134 1,092 1,125 59,800
2012/07/06 1,140 1,146 1,127 1,138 63,600
2012/07/05 1,121 1,145 1,112 1,143 94,900
2012/07/04 1,119 1,133 1,119 1,121 39,000
2012/07/03 1,106 1,120 1,100 1,116 54,800
2012/07/02 1,114 1,116 1,091 1,093 35,600
2012/06/29 1,094 1,109 1,085 1,102 125,800
2012/06/28 1,078 1,095 1,078 1,089 87,900
2012/06/27 1,065 1,083 1,062 1,071 81,400
2012/06/26 1,057 1,065 1,045 1,057 97,500
2012/06/25 1,086 1,097 1,066 1,067 78,000
2012/06/22 1,060 1,092 1,053 1,082 112,500
2012/06/21 1,068 1,079 1,053 1,061 100,200
2012/06/20 1,078 1,083 1,068 1,071 60,500
2012/06/19 1,060 1,080 1,060 1,068 78,400
2012/06/18 1,049 1,067 1,045 1,063 79,900
2012/06/15 1,039 1,048 1,026 1,040 80,800
2012/06/14 1,032 1,042 1,020 1,038 48,500
2012/06/13 1,031 1,071 1,025 1,041 144,100
2012/06/12 1,019 1,036 1,016 1,032 69,700
2012/06/11 1,046 1,046 1,027 1,036 50,200
2012/06/08 1,044 1,044 1,007 1,031 116,100
2012/06/07 1,043 1,049 1,026 1,047 56,900
2012/06/06 1,026 1,037 1,022 1,034 49,000
2012/06/05 1,008 1,034 1,005 1,024 70,700
2012/06/04 999 1,025 997 1,016 69,000
2012/06/01 1,027 1,033 1,016 1,025 74,100
2012/05/31 1,051 1,051 1,017 1,045 150,600
2012/05/30 1,023 1,053 1,019 1,050 133,900
2012/05/29 1,016 1,034 995 1,027 137,100
2012/05/28 1,046 1,072 1,019 1,021 99,600
2012/05/25 1,056 1,075 1,047 1,056 56,400
2012/05/24 1,074 1,086 1,051 1,055 76,600
2012/05/23 1,120 1,120 1,057 1,060 110,600
2012/05/22 1,056 1,086 1,056 1,078 64,900
2012/05/21 1,049 1,072 1,042 1,069 40,000
2012/05/18 1,072 1,093 1,044 1,057 98,200
2012/05/17 1,071 1,099 1,069 1,093 88,800
2012/05/16 1,102 1,113 1,077 1,101 44,500
2012/05/15 1,100 1,121 1,065 1,107 55,300
2012/05/14 1,136 1,141 1,108 1,109 57,600
2012/05/11 1,179 1,179 1,123 1,136 65,400
2012/05/10 1,157 1,174 1,146 1,169 60,200
2012/05/09 1,172 1,172 1,140 1,157 130,300
2012/05/08 1,198 1,198 1,167 1,171 135,200
2012/05/07 1,155 1,199 1,155 1,197 113,000
2012/05/02 1,180 1,189 1,167 1,184 52,500
2012/05/01 1,183 1,190 1,165 1,168 67,900
2012/04/27 1,173 1,189 1,159 1,171 145,300
2012/04/26 1,183 1,183 1,157 1,168 118,400
2012/04/25 1,153 1,185 1,153 1,183 107,800
2012/04/24 1,151 1,158 1,113 1,134 123,600
2012/04/23 1,158 1,177 1,150 1,155 96,600
2012/04/20 1,179 1,188 1,150 1,165 128,300
2012/04/19 1,169 1,174 1,155 1,169 101,300
2012/04/18 1,165 1,170 1,135 1,158 91,600
2012/04/17 1,143 1,168 1,132 1,158 105,000
2012/04/16 1,125 1,145 1,114 1,125 64,400
2012/04/13 1,129 1,134 1,108 1,130 55,100
2012/04/12 1,111 1,126 1,096 1,123 43,900
2012/04/11 1,112 1,115 1,102 1,111 44,800
2012/04/10 1,128 1,132 1,114 1,124 51,100
2012/04/09 1,118 1,134 1,114 1,126 41,300
2012/04/06 1,038 1,134 1,038 1,134 123,500
2012/04/05 1,070 1,080 1,038 1,062 170,600
2012/04/04 1,118 1,125 1,095 1,099 66,000
2012/04/03 1,120 1,126 1,107 1,109 64,900
2012/04/02 1,190 1,190 1,122 1,131 140,500
2012/03/30 1,150 1,189 1,146 1,188 104,700
2012/03/29 1,160 1,165 1,147 1,159 41,100
2012/03/28 1,158 1,161 1,142 1,158 70,800
2012/03/27 1,164 1,188 1,148 1,178 123,300
2012/03/26 1,129 1,140 1,128 1,134 88,300
2012/03/23 1,109 1,131 1,104 1,125 47,000
2012/03/22 1,097 1,120 1,097 1,109 79,500
2012/03/21 1,125 1,136 1,114 1,118 38,800
2012/03/19 1,118 1,146 1,110 1,129 76,000
2012/03/16 1,132 1,145 1,126 1,134 44,400
2012/03/15 1,144 1,146 1,126 1,135 40,200
2012/03/14 1,130 1,148 1,128 1,141 75,700
2012/03/13 1,095 1,125 1,094 1,110 80,400
2012/03/12 1,083 1,109 1,080 1,102 80,100
2012/03/09 1,100 1,110 1,094 1,095 100,500
2012/03/08 1,100 1,105 1,080 1,093 58,700
2012/03/07 1,090 1,099 1,085 1,099 60,300
2012/03/06 1,088 1,103 1,088 1,095 69,500
2012/03/05 1,078 1,099 1,078 1,086 68,100
2012/03/02 1,050 1,077 1,022 1,066 214,700
2012/03/01 1,100 1,110 1,060 1,070 65,500
2012/02/29 1,113 1,118 1,103 1,105 124,900
2012/02/28 1,090 1,105 1,080 1,093 76,100
2012/02/27 1,074 1,101 1,072 1,096 71,400
2012/02/24 1,081 1,084 1,059 1,065 58,100
2012/02/23 1,075 1,090 1,073 1,086 67,100
2012/02/22 1,067 1,081 1,048 1,069 57,100
2012/02/21 1,048 1,060 1,040 1,056 35,500
2012/02/20 1,082 1,084 1,037 1,055 36,400
2012/02/17 1,074 1,080 1,063 1,069 34,700
2012/02/16 1,045 1,071 1,044 1,060 45,300
2012/02/15 1,054 1,084 1,049 1,058 112,900
2012/02/14 1,045 1,053 1,034 1,053 34,200
2012/02/13 1,043 1,052 1,040 1,046 21,600
2012/02/10 1,050 1,052 1,041 1,046 51,300
2012/02/09 1,039 1,054 1,034 1,045 62,900
2012/02/08 1,033 1,037 1,012 1,029 56,700
2012/02/07 1,028 1,047 1,015 1,025 53,300
2012/02/06 1,012 1,036 1,012 1,033 58,800
2012/02/03 997 1,020 997 1,016 46,800
2012/02/02 1,007 1,011 993 995 48,900
2012/02/01 978 1,017 978 1,006 68,000
2012/01/31 1,005 1,005 984 993 92,300
2012/01/30 992 1,006 992 999 40,500
2012/01/27 973 992 970 989 42,900
2012/01/26 977 982 965 970 39,400
2012/01/25 974 978 965 975 61,400
2012/01/24 973 979 970 974 47,900
2012/01/23 989 992 980 985 42,900
2012/01/20 983 996 978 992 38,900
2012/01/19 968 987 961 976 38,200
2012/01/18 969 982 966 968 46,600
2012/01/17 997 997 974 980 25,200
2012/01/16 980 993 972 988 27,500
2012/01/13 992 1,008 975 984 73,900
2012/01/12 1,004 1,012 1,001 1,004 61,000
2012/01/11 983 1,011 983 1,003 48,100
2012/01/10 975 997 975 990 42,300
2012/01/06 975 981 963 974 52,600
2012/01/05 1,000 1,001 987 989 47,400
2012/01/04 1,000 1,016 994 1,006 55,100

このページの先頭へ