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 |