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
2015/12/30 2,185 2,186 2,125 2,161 131,700
2015/12/29 2,139 2,170 2,110 2,170 160,200
2015/12/28 2,151 2,166 2,097 2,139 124,500
2015/12/25 2,155 2,192 2,152 2,158 52,600
2015/12/24 2,250 2,251 2,153 2,154 89,200
2015/12/22 2,220 2,258 2,215 2,250 166,300
2015/12/21 2,201 2,244 2,176 2,203 208,600
2015/12/18 2,240 2,257 2,192 2,198 254,100
2015/12/17 2,235 2,253 2,198 2,228 195,100
2015/12/16 2,220 2,225 2,167 2,185 170,300
2015/12/15 2,233 2,241 2,180 2,182 165,200
2015/12/14 2,215 2,244 2,203 2,240 171,400
2015/12/11 2,233 2,281 2,233 2,261 184,600
2015/12/10 2,316 2,316 2,276 2,280 140,400
2015/12/09 2,370 2,370 2,318 2,331 181,600
2015/12/08 2,370 2,385 2,346 2,375 156,500
2015/12/07 2,399 2,418 2,362 2,370 195,400
2015/12/04 2,390 2,415 2,371 2,396 131,400
2015/12/03 2,471 2,488 2,442 2,452 182,200
2015/12/02 2,445 2,477 2,445 2,465 190,800
2015/12/01 2,439 2,459 2,413 2,448 156,900
2015/11/30 2,408 2,441 2,385 2,438 120,200
2015/11/27 2,439 2,453 2,407 2,430 120,200
2015/11/26 2,439 2,460 2,403 2,433 270,600
2015/11/25 2,377 2,459 2,375 2,447 290,000
2015/11/24 2,347 2,382 2,340 2,362 187,800
2015/11/20 2,352 2,370 2,292 2,352 304,700
2015/11/19 2,276 2,299 2,245 2,254 114,700
2015/11/18 2,251 2,275 2,235 2,252 109,100
2015/11/17 2,260 2,267 2,223 2,227 81,800
2015/11/16 2,195 2,225 2,169 2,211 103,900
2015/11/13 2,241 2,272 2,233 2,259 116,900
2015/11/12 2,263 2,281 2,227 2,256 107,700
2015/11/11 2,204 2,271 2,202 2,264 218,000
2015/11/10 2,222 2,246 2,164 2,219 258,700
2015/11/09 2,256 2,284 2,241 2,252 126,800
2015/11/06 2,284 2,284 2,217 2,237 233,300
2015/11/05 2,288 2,313 2,275 2,284 101,300
2015/11/04 2,339 2,349 2,280 2,283 121,000
2015/11/02 2,337 2,352 2,308 2,312 132,600
2015/10/30 2,392 2,482 2,344 2,387 824,100
2015/10/29 2,239 2,292 2,205 2,258 333,700
2015/10/28 2,230 2,282 2,182 2,210 291,700
2015/10/27 2,231 2,282 2,209 2,271 189,200
2015/10/26 2,288 2,293 2,222 2,232 106,900
2015/10/23 2,270 2,280 2,227 2,258 178,100
2015/10/22 2,184 2,236 2,175 2,214 78,400
2015/10/21 2,176 2,217 2,143 2,210 115,300
2015/10/20 2,168 2,194 2,136 2,184 124,800
2015/10/19 2,167 2,171 2,138 2,158 161,800
2015/10/16 2,227 2,282 2,184 2,193 209,600
2015/10/15 2,152 2,215 2,152 2,198 123,700
2015/10/14 2,115 2,169 2,112 2,150 207,600
2015/10/13 2,132 2,156 2,110 2,113 131,600
2015/10/09 2,145 2,156 2,101 2,136 130,200
2015/10/08 2,165 2,198 2,104 2,115 151,300
2015/10/07 2,184 2,199 2,134 2,162 131,000
2015/10/06 2,200 2,227 2,165 2,180 152,300
2015/10/05 2,112 2,185 2,112 2,176 217,400
2015/10/02 2,073 2,116 2,041 2,082 228,400
2015/10/01 2,127 2,139 2,051 2,107 252,300
2015/09/30 2,123 2,184 2,100 2,155 205,100
2015/09/29 2,189 2,189 2,116 2,123 131,900
2015/09/28 2,176 2,242 2,153 2,217 147,900
2015/09/25 2,218 2,224 2,139 2,190 189,600
2015/09/24 2,155 2,225 2,139 2,192 173,800
2015/09/18 2,227 2,242 2,188 2,200 172,400
2015/09/17 2,222 2,288 2,191 2,267 242,600
2015/09/16 2,196 2,307 2,185 2,202 455,700
2015/09/15 2,012 2,077 2,010 2,046 136,900
2015/09/14 2,072 2,088 2,022 2,041 180,100
2015/09/11 1,996 2,109 1,996 2,083 205,800
2015/09/10 1,981 2,056 1,966 2,038 159,500
2015/09/09 2,019 2,032 1,966 2,016 255,000
2015/09/08 2,036 2,048 1,948 1,964 191,800
2015/09/07 2,028 2,081 2,006 2,059 187,400
2015/09/04 2,160 2,160 2,059 2,069 107,500
2015/09/03 2,122 2,179 2,110 2,137 103,000
2015/09/02 2,034 2,147 2,034 2,094 268,400
2015/09/01 2,259 2,259 2,119 2,119 162,500
2015/08/31 2,268 2,297 2,223 2,287 271,200
2015/08/28 2,232 2,275 2,165 2,271 393,300
2015/08/27 2,230 2,249 2,173 2,182 349,500
2015/08/26 2,036 2,117 2,020 2,106 345,100
2015/08/25 1,971 2,095 1,955 2,006 323,300
2015/08/24 2,142 2,176 2,078 2,085 307,600
2015/08/21 2,266 2,275 2,229 2,229 294,500
2015/08/20 2,329 2,357 2,302 2,311 183,400
2015/08/19 2,406 2,422 2,344 2,346 139,400
2015/08/18 2,421 2,511 2,395 2,442 411,500
2015/08/17 2,323 2,410 2,323 2,396 305,100
2015/08/14 2,271 2,323 2,231 2,315 351,800
2015/08/13 2,266 2,282 2,216 2,271 216,000
2015/08/12 2,312 2,325 2,245 2,266 198,900
2015/08/11 2,350 2,360 2,294 2,327 141,300
2015/08/10 2,268 2,350 2,255 2,341 258,500
2015/08/07 2,307 2,311 2,252 2,297 358,000
2015/08/06 2,423 2,423 2,316 2,318 418,200
2015/08/05 2,548 2,548 2,410 2,453 305,200
2015/08/04 2,480 2,569 2,440 2,560 340,300
2015/08/03 2,424 2,505 2,378 2,495 266,400
2015/07/31 2,600 2,601 2,410 2,414 541,900
2015/07/30 2,321 2,657 2,312 2,606 610,100
2015/07/29 2,401 2,412 2,321 2,368 233,400
2015/07/28 2,292 2,416 2,292 2,390 340,400
2015/07/27 2,278 2,312 2,251 2,266 69,500
2015/07/24 2,304 2,306 2,269 2,283 79,600
2015/07/23 2,285 2,313 2,284 2,292 78,600
2015/07/22 2,346 2,380 2,277 2,283 236,900
2015/07/21 2,258 2,378 2,247 2,375 203,000
2015/07/17 2,235 2,265 2,227 2,258 79,100
2015/07/16 2,250 2,256 2,212 2,235 154,500
2015/07/15 2,213 2,229 2,183 2,224 173,500
2015/07/14 2,168 2,238 2,168 2,221 191,700
2015/07/13 2,092 2,140 2,083 2,125 132,000
2015/07/10 2,160 2,176 2,057 2,068 258,800
2015/07/09 2,079 2,130 2,061 2,129 294,500
2015/07/08 2,206 2,240 2,176 2,176 200,500
2015/07/07 2,223 2,274 2,202 2,230 147,400
2015/07/06 2,211 2,244 2,184 2,184 144,700
2015/07/03 2,291 2,291 2,234 2,280 235,900
2015/07/02 2,185 2,259 2,185 2,241 265,500
2015/07/01 2,168 2,181 2,149 2,180 122,400
2015/06/30 2,115 2,176 2,109 2,168 159,100
2015/06/29 2,075 2,128 2,072 2,113 126,500
2015/06/26 2,134 2,144 2,105 2,125 148,900
2015/06/25 2,167 2,174 2,011 2,124 145,700
2015/06/24 2,168 2,185 2,141 2,167 86,100
2015/06/23 2,140 2,152 2,118 2,139 113,300
2015/06/22 2,104 2,137 2,104 2,123 102,100
2015/06/19 2,107 2,135 2,095 2,113 103,800
2015/06/18 2,114 2,131 2,077 2,081 102,600
2015/06/17 2,075 2,132 2,075 2,104 123,900
2015/06/16 2,066 2,106 2,066 2,075 83,400
2015/06/15 2,097 2,107 2,063 2,070 106,900
2015/06/12 2,105 2,123 2,074 2,106 244,700
2015/06/11 2,059 2,080 2,050 2,074 150,200
2015/06/10 2,005 2,175 2,004 2,037 257,000
2015/06/09 1,985 2,009 1,974 1,985 127,000
2015/06/08 1,973 2,000 1,954 1,997 108,100
2015/06/05 1,975 2,009 1,975 1,982 93,800
2015/06/04 1,985 2,014 1,966 1,998 149,400
2015/06/03 1,988 2,031 1,988 2,001 152,500
2015/06/02 1,972 1,993 1,969 1,988 103,200
2015/06/01 1,951 1,976 1,951 1,972 99,100
2015/05/29 1,949 2,001 1,948 1,959 247,600
2015/05/28 1,950 1,953 1,918 1,932 99,900
2015/05/27 1,931 1,978 1,928 1,953 187,800
2015/05/26 1,905 1,937 1,904 1,912 98,600
2015/05/25 1,900 1,922 1,893 1,917 105,600
2015/05/22 1,930 1,931 1,887 1,914 194,600
2015/05/21 1,912 1,950 1,912 1,944 191,200
2015/05/20 1,930 1,930 1,889 1,910 215,400
2015/05/19 1,880 1,935 1,876 1,903 230,500
2015/05/18 1,818 1,871 1,818 1,868 153,400
2015/05/15 1,791 1,806 1,782 1,800 151,400
2015/05/14 1,770 1,799 1,770 1,787 127,500
2015/05/13 1,742 1,799 1,731 1,791 147,100
2015/05/12 1,733 1,769 1,723 1,760 138,500
2015/05/11 1,763 1,785 1,752 1,773 144,500
2015/05/08 1,728 1,744 1,727 1,730 69,400
2015/05/07 1,727 1,762 1,727 1,737 123,800
2015/05/01 1,710 1,745 1,700 1,742 95,900
2015/04/30 1,742 1,750 1,693 1,721 198,300
2015/04/28 1,755 1,769 1,741 1,769 90,900
2015/04/27 1,754 1,756 1,734 1,756 59,000
2015/04/24 1,760 1,770 1,740 1,762 54,600
2015/04/23 1,764 1,775 1,751 1,760 81,400
2015/04/22 1,770 1,784 1,753 1,764 90,400
2015/04/21 1,743 1,779 1,740 1,760 126,600
2015/04/20 1,713 1,740 1,709 1,716 87,900
2015/04/17 1,759 1,759 1,735 1,744 79,900
2015/04/16 1,746 1,757 1,716 1,755 145,600
2015/04/15 1,761 1,778 1,740 1,746 83,600
2015/04/14 1,762 1,773 1,756 1,761 66,900
2015/04/13 1,770 1,780 1,755 1,761 127,200
2015/04/10 1,758 1,771 1,743 1,758 147,000
2015/04/09 1,725 1,775 1,724 1,770 179,300
2015/04/08 1,700 1,731 1,693 1,721 161,900
2015/04/07 1,703 1,717 1,674 1,685 174,000
2015/04/06 1,727 1,728 1,702 1,706 151,300
2015/04/03 1,717 1,734 1,707 1,727 101,700
2015/04/02 1,712 1,733 1,701 1,710 195,600
2015/04/01 1,692 1,707 1,673 1,692 172,000
2015/03/31 1,689 1,729 1,674 1,689 172,900
2015/03/30 1,681 1,697 1,671 1,689 154,800
2015/03/27 1,715 1,728 1,656 1,670 174,400
2015/03/26 1,750 1,750 1,717 1,729 127,800
2015/03/25 1,777 1,780 1,742 1,755 123,600
2015/03/24 1,761 1,783 1,747 1,778 134,200
2015/03/23 1,760 1,783 1,750 1,761 98,700
2015/03/20 1,723 1,758 1,712 1,758 137,700
2015/03/19 1,759 1,759 1,719 1,721 167,600
2015/03/18 1,765 1,766 1,745 1,760 57,800
2015/03/17 1,752 1,764 1,738 1,752 81,200
2015/03/16 1,755 1,768 1,737 1,751 191,900
2015/03/13 1,745 1,768 1,732 1,752 305,700
2015/03/12 1,672 1,713 1,660 1,711 201,800
2015/03/11 1,670 1,688 1,665 1,673 60,900
2015/03/10 1,689 1,696 1,666 1,679 147,500
2015/03/09 1,663 1,687 1,660 1,679 81,000
2015/03/06 1,665 1,684 1,663 1,677 146,100
2015/03/05 1,640 1,670 1,633 1,659 170,000
2015/03/04 1,658 1,665 1,624 1,644 192,700
2015/03/03 1,652 1,669 1,630 1,658 185,700
2015/03/02 1,661 1,677 1,653 1,661 117,700
2015/02/27 1,692 1,692 1,655 1,671 145,700
2015/02/26 1,691 1,691 1,672 1,684 95,000
2015/02/25 1,679 1,691 1,660 1,691 160,600
2015/02/24 1,666 1,689 1,651 1,675 164,800
2015/02/23 1,680 1,696 1,655 1,676 202,200
2015/02/20 1,705 1,719 1,664 1,691 138,900
2015/02/19 1,689 1,713 1,686 1,700 181,100
2015/02/18 1,650 1,686 1,648 1,674 310,100
2015/02/17 1,623 1,652 1,615 1,638 201,700
2015/02/16 1,615 1,633 1,611 1,619 146,100
2015/02/13 1,587 1,602 1,568 1,596 211,400
2015/02/12 1,550 1,586 1,550 1,564 149,900
2015/02/10 1,541 1,550 1,535 1,541 91,800
2015/02/09 1,535 1,541 1,520 1,536 80,700
2015/02/06 1,525 1,542 1,522 1,534 169,600
2015/02/05 1,500 1,527 1,469 1,515 184,300
2015/02/04 1,477 1,506 1,477 1,496 125,300
2015/02/03 1,473 1,476 1,458 1,470 52,000
2015/02/02 1,495 1,495 1,466 1,477 64,200
2015/01/30 1,487 1,494 1,456 1,489 153,600
2015/01/29 1,457 1,480 1,445 1,480 157,100
2015/01/28 1,414 1,459 1,411 1,455 162,800
2015/01/27 1,419 1,420 1,401 1,415 85,000
2015/01/26 1,386 1,408 1,381 1,399 86,600
2015/01/23 1,386 1,392 1,375 1,389 31,700
2015/01/22 1,382 1,382 1,362 1,378 40,600
2015/01/21 1,399 1,399 1,379 1,385 52,700
2015/01/20 1,365 1,392 1,362 1,392 62,100
2015/01/19 1,373 1,380 1,365 1,369 30,800
2015/01/16 1,370 1,379 1,352 1,368 57,800
2015/01/15 1,359 1,382 1,358 1,382 52,500
2015/01/14 1,353 1,368 1,345 1,346 56,300
2015/01/13 1,365 1,367 1,352 1,364 52,000
2015/01/09 1,383 1,383 1,368 1,376 39,900
2015/01/08 1,370 1,386 1,367 1,378 29,800
2015/01/07 1,354 1,375 1,354 1,369 51,400
2015/01/06 1,382 1,387 1,360 1,360 83,800
2015/01/05 1,391 1,409 1,388 1,401 73,700

このページの先頭へ