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
2016/12/30 2,727 2,769 2,727 2,762 128,300
2016/12/29 2,748 2,775 2,721 2,748 139,100
2016/12/28 2,768 2,793 2,748 2,770 150,300
2016/12/27 2,745 2,787 2,740 2,767 103,600
2016/12/26 2,775 2,775 2,741 2,752 73,900
2016/12/22 2,740 2,775 2,729 2,753 140,900
2016/12/21 2,734 2,750 2,710 2,730 113,600
2016/12/20 2,712 2,744 2,697 2,734 127,200
2016/12/19 2,700 2,754 2,695 2,721 174,000
2016/12/16 2,691 2,721 2,674 2,686 232,900
2016/12/15 2,660 2,700 2,660 2,675 260,800
2016/12/14 2,594 2,611 2,574 2,602 145,200
2016/12/13 2,535 2,592 2,531 2,583 132,400
2016/12/12 2,478 2,520 2,463 2,514 131,400
2016/12/09 2,480 2,495 2,443 2,460 281,000
2016/12/08 2,550 2,550 2,501 2,520 157,600
2016/12/07 2,529 2,534 2,504 2,530 105,400
2016/12/06 2,545 2,561 2,518 2,519 141,600
2016/12/05 2,545 2,558 2,505 2,520 129,800
2016/12/02 2,564 2,590 2,545 2,565 143,500
2016/12/01 2,561 2,610 2,545 2,565 251,900
2016/11/30 2,520 2,560 2,520 2,547 172,200
2016/11/29 2,538 2,539 2,507 2,539 122,800
2016/11/28 2,543 2,555 2,518 2,548 176,800
2016/11/25 2,530 2,531 2,476 2,511 153,700
2016/11/24 2,598 2,598 2,538 2,544 112,700
2016/11/22 2,566 2,598 2,537 2,584 134,200
2016/11/21 2,585 2,585 2,540 2,562 171,100
2016/11/18 2,576 2,616 2,553 2,609 200,400
2016/11/17 2,530 2,571 2,530 2,550 111,300
2016/11/16 2,498 2,542 2,483 2,529 118,700
2016/11/15 2,500 2,504 2,471 2,502 110,900
2016/11/14 2,540 2,551 2,501 2,518 199,200
2016/11/11 2,585 2,585 2,514 2,522 156,600
2016/11/10 2,600 2,630 2,566 2,568 127,300
2016/11/09 2,566 2,600 2,463 2,498 233,200
2016/11/08 2,559 2,575 2,536 2,562 89,700
2016/11/07 2,559 2,581 2,533 2,576 119,200
2016/11/04 2,551 2,575 2,541 2,548 247,500
2016/11/02 2,532 2,566 2,526 2,561 164,900
2016/11/01 2,528 2,574 2,516 2,567 346,400
2016/10/31 2,480 2,594 2,480 2,578 484,400
2016/10/28 2,450 2,498 2,422 2,452 264,500
2016/10/27 2,410 2,435 2,390 2,398 112,000
2016/10/26 2,399 2,417 2,390 2,409 81,600
2016/10/25 2,411 2,423 2,391 2,400 96,800
2016/10/24 2,386 2,405 2,372 2,395 120,500
2016/10/21 2,401 2,413 2,379 2,399 90,500
2016/10/20 2,392 2,436 2,385 2,415 150,300
2016/10/19 2,393 2,424 2,378 2,393 96,000
2016/10/18 2,325 2,384 2,325 2,380 148,300
2016/10/17 2,325 2,340 2,315 2,335 54,400
2016/10/14 2,344 2,360 2,322 2,334 96,600
2016/10/13 2,338 2,344 2,315 2,340 117,200
2016/10/12 2,305 2,341 2,300 2,324 117,600
2016/10/11 2,329 2,347 2,317 2,325 136,800
2016/10/07 2,371 2,371 2,334 2,354 184,900
2016/10/06 2,394 2,403 2,369 2,396 145,500
2016/10/05 2,408 2,422 2,393 2,407 164,500
2016/10/04 2,416 2,428 2,398 2,427 113,000
2016/10/03 2,399 2,416 2,383 2,402 94,200
2016/09/30 2,329 2,363 2,306 2,359 172,300
2016/09/29 2,400 2,400 2,344 2,363 129,200
2016/09/28 2,413 2,413 2,353 2,372 181,800
2016/09/27 2,410 2,432 2,366 2,432 184,000
2016/09/26 2,405 2,442 2,396 2,425 150,500
2016/09/23 2,388 2,411 2,356 2,406 148,100
2016/09/21 2,307 2,422 2,294 2,414 197,200
2016/09/20 2,290 2,338 2,269 2,330 116,400
2016/09/16 2,313 2,323 2,294 2,318 104,700
2016/09/15 2,216 2,326 2,213 2,307 322,900
2016/09/14 2,229 2,276 2,229 2,266 142,700
2016/09/13 2,277 2,289 2,205 2,259 175,400
2016/09/12 2,299 2,317 2,261 2,268 132,500
2016/09/09 2,300 2,328 2,287 2,316 231,300
2016/09/08 2,260 2,313 2,250 2,309 239,600
2016/09/07 2,239 2,281 2,235 2,271 154,500
2016/09/06 2,204 2,256 2,199 2,252 117,000
2016/09/05 2,250 2,262 2,211 2,212 137,400
2016/09/02 2,170 2,254 2,165 2,244 263,200
2016/09/01 2,172 2,186 2,163 2,186 158,400
2016/08/31 2,129 2,163 2,083 2,150 203,000
2016/08/30 2,096 2,125 2,076 2,111 201,600
2016/08/29 2,092 2,122 2,089 2,101 167,800
2016/08/26 2,058 2,094 2,045 2,084 161,900
2016/08/25 2,080 2,091 2,050 2,054 136,200
2016/08/24 2,085 2,092 2,062 2,079 83,100
2016/08/23 2,032 2,081 2,030 2,072 148,700
2016/08/22 2,068 2,068 2,017 2,042 159,500
2016/08/19 2,132 2,133 2,059 2,073 127,600
2016/08/18 2,143 2,177 2,092 2,105 172,700
2016/08/17 2,158 2,167 2,130 2,143 124,800
2016/08/16 2,193 2,200 2,153 2,158 135,500
2016/08/15 2,156 2,200 2,156 2,178 181,200
2016/08/12 2,151 2,169 2,114 2,141 147,800
2016/08/10 2,094 2,174 2,085 2,162 224,200
2016/08/09 2,075 2,111 2,062 2,110 116,300
2016/08/08 2,100 2,118 2,055 2,082 134,200
2016/08/05 2,108 2,134 2,054 2,077 203,300
2016/08/04 2,148 2,149 2,066 2,080 322,600
2016/08/03 2,223 2,223 2,156 2,159 228,000
2016/08/02 2,176 2,294 2,176 2,265 344,800
2016/08/01 2,302 2,371 2,146 2,177 752,700
2016/07/29 2,067 2,068 1,950 2,030 553,000
2016/07/28 2,091 2,112 2,077 2,112 199,100
2016/07/27 2,125 2,141 2,103 2,112 158,000
2016/07/26 2,122 2,147 2,072 2,131 164,700
2016/07/25 2,143 2,163 2,133 2,138 160,800
2016/07/22 2,095 2,133 2,085 2,119 134,500
2016/07/21 2,136 2,144 2,111 2,127 166,700
2016/07/20 2,094 2,117 2,080 2,116 217,200
2016/07/19 2,091 2,106 2,062 2,097 293,400
2016/07/15 2,199 2,199 2,114 2,133 178,800
2016/07/14 2,181 2,206 2,171 2,187 114,600
2016/07/13 2,222 2,227 2,190 2,208 177,300
2016/07/12 2,243 2,244 2,194 2,201 116,500
2016/07/11 2,141 2,208 2,141 2,193 197,800
2016/07/08 2,180 2,204 2,134 2,139 128,500
2016/07/07 2,238 2,249 2,183 2,196 208,000
2016/07/06 2,210 2,263 2,200 2,253 264,100
2016/07/05 2,200 2,243 2,185 2,234 190,700
2016/07/04 2,150 2,197 2,150 2,192 253,300
2016/07/01 2,119 2,152 2,100 2,145 217,500
2016/06/30 2,142 2,156 2,067 2,071 406,100
2016/06/29 2,112 2,150 2,100 2,138 234,000
2016/06/28 2,010 2,117 2,010 2,105 176,400
2016/06/27 2,028 2,074 2,021 2,070 226,200
2016/06/24 2,084 2,102 1,984 2,028 337,700
2016/06/23 2,083 2,093 2,067 2,082 76,700
2016/06/22 2,101 2,109 2,072 2,083 166,900
2016/06/21 2,084 2,136 2,060 2,123 123,800
2016/06/20 2,099 2,112 2,086 2,093 230,900
2016/06/17 2,077 2,113 2,077 2,085 279,300
2016/06/16 2,102 2,116 2,028 2,052 292,700
2016/06/15 1,989 2,067 1,989 2,060 389,900
2016/06/14 2,048 2,061 1,987 1,995 89,800
2016/06/13 2,077 2,079 2,040 2,043 85,000
2016/06/10 2,106 2,108 2,081 2,099 173,800
2016/06/09 2,146 2,160 2,130 2,137 73,600
2016/06/08 2,158 2,163 2,117 2,146 97,600
2016/06/07 2,170 2,174 2,139 2,143 69,500
2016/06/06 2,137 2,182 2,100 2,173 142,700
2016/06/03 2,138 2,155 2,124 2,145 78,600
2016/06/02 2,189 2,206 2,146 2,151 112,400
2016/06/01 2,196 2,230 2,191 2,207 108,600
2016/05/31 2,207 2,240 2,195 2,218 149,900
2016/05/30 2,199 2,203 2,179 2,198 58,500
2016/05/27 2,184 2,202 2,174 2,176 67,700
2016/05/26 2,200 2,210 2,180 2,184 124,000
2016/05/25 2,225 2,256 2,198 2,205 167,500
2016/05/24 2,200 2,215 2,148 2,180 144,700
2016/05/23 2,207 2,225 2,193 2,203 157,600
2016/05/20 2,161 2,228 2,159 2,222 176,100
2016/05/19 2,163 2,211 2,162 2,189 205,100
2016/05/18 2,200 2,223 2,155 2,196 294,100
2016/05/17 2,183 2,189 2,130 2,146 206,700
2016/05/16 2,156 2,178 2,139 2,150 321,600
2016/05/13 2,153 2,156 2,065 2,132 607,200
2016/05/12 1,900 1,901 1,866 1,883 130,300
2016/05/11 1,908 1,946 1,895 1,921 170,800
2016/05/10 1,836 1,892 1,836 1,891 177,000
2016/05/09 1,876 1,881 1,831 1,849 92,000
2016/05/06 1,850 1,853 1,807 1,838 211,500
2016/05/02 1,900 1,914 1,831 1,858 234,800
2016/04/28 1,975 2,011 1,941 1,962 263,700
2016/04/27 1,931 1,947 1,929 1,943 138,000
2016/04/26 1,910 1,933 1,907 1,928 195,800
2016/04/25 1,930 1,940 1,893 1,932 168,000
2016/04/22 1,930 1,930 1,903 1,926 146,200
2016/04/21 1,950 1,968 1,934 1,945 124,000
2016/04/20 1,969 1,978 1,923 1,928 102,400
2016/04/19 1,945 1,976 1,935 1,958 136,200
2016/04/18 1,900 1,923 1,894 1,907 159,200
2016/04/15 1,963 1,979 1,925 1,955 134,600
2016/04/14 2,010 2,010 1,974 1,997 179,900
2016/04/13 1,967 2,010 1,958 1,996 124,000
2016/04/12 1,949 1,973 1,915 1,967 161,900
2016/04/11 1,952 1,974 1,927 1,964 139,000
2016/04/08 1,898 1,986 1,877 1,966 156,300
2016/04/07 1,941 1,989 1,920 1,942 214,300
2016/04/06 1,915 1,941 1,901 1,920 185,500
2016/04/05 1,962 1,982 1,915 1,917 116,300
2016/04/04 1,975 2,015 1,964 1,983 103,500
2016/04/01 2,001 2,010 1,963 1,968 238,000
2016/03/31 2,017 2,031 1,978 1,993 194,000
2016/03/30 2,029 2,044 2,011 2,016 185,300
2016/03/29 2,042 2,058 1,999 2,028 215,900
2016/03/28 2,092 2,092 2,053 2,090 119,600
2016/03/25 2,087 2,096 2,044 2,075 103,300
2016/03/24 2,042 2,086 2,034 2,066 242,300
2016/03/23 2,039 2,055 2,009 2,035 158,400
2016/03/22 2,026 2,056 1,997 2,052 196,900
2016/03/18 2,053 2,065 2,000 2,015 238,100
2016/03/17 2,123 2,123 2,052 2,072 333,200
2016/03/16 2,045 2,055 1,973 1,983 238,200
2016/03/15 2,028 2,080 2,020 2,071 398,200
2016/03/14 1,975 2,023 1,953 1,984 189,100
2016/03/11 1,940 1,940 1,903 1,919 270,400
2016/03/10 1,903 1,953 1,901 1,946 186,300
2016/03/09 1,876 1,920 1,863 1,880 214,200
2016/03/08 1,878 1,892 1,839 1,849 255,400
2016/03/07 1,890 1,903 1,871 1,885 139,600
2016/03/04 1,881 1,914 1,852 1,902 137,900
2016/03/03 1,868 1,903 1,858 1,893 155,600
2016/03/02 1,852 1,906 1,852 1,894 260,200
2016/03/01 1,773 1,844 1,770 1,825 340,100
2016/02/29 1,826 1,828 1,751 1,751 303,000
2016/02/26 1,799 1,826 1,773 1,791 313,800
2016/02/25 1,701 1,750 1,695 1,742 168,600
2016/02/24 1,677 1,730 1,659 1,707 179,800
2016/02/23 1,766 1,766 1,691 1,700 189,000
2016/02/22 1,729 1,772 1,729 1,739 295,100
2016/02/19 1,761 1,762 1,721 1,738 188,900
2016/02/18 1,800 1,814 1,767 1,770 303,100
2016/02/17 1,810 1,822 1,763 1,781 235,700
2016/02/16 1,800 1,865 1,793 1,816 324,100
2016/02/15 1,846 1,867 1,789 1,799 336,100
2016/02/12 1,847 1,862 1,791 1,791 318,200
2016/02/10 1,976 1,997 1,855 1,889 170,300
2016/02/09 2,028 2,028 1,949 1,968 159,700
2016/02/08 1,995 2,092 1,982 2,079 227,600
2016/02/05 2,041 2,042 1,987 2,012 167,100
2016/02/04 2,083 2,122 2,070 2,073 175,800
2016/02/03 2,114 2,122 2,075 2,113 209,200
2016/02/02 2,186 2,189 2,145 2,173 216,700
2016/02/01 2,086 2,175 2,085 2,164 260,000
2016/01/29 2,009 2,074 1,986 2,066 173,500
2016/01/28 1,977 2,021 1,969 1,995 94,800
2016/01/27 1,968 1,988 1,950 1,983 85,400
2016/01/26 1,972 1,972 1,941 1,944 130,400
2016/01/25 2,010 2,010 1,964 1,983 145,900
2016/01/22 1,943 1,998 1,910 1,997 119,000
2016/01/21 1,937 1,999 1,900 1,903 222,700
2016/01/20 1,948 1,960 1,920 1,922 144,900
2016/01/19 1,963 1,990 1,938 1,955 141,500
2016/01/18 2,001 2,014 1,955 1,966 202,200
2016/01/15 2,032 2,054 2,013 2,026 150,200
2016/01/14 2,000 2,014 1,954 1,998 182,900
2016/01/13 2,020 2,052 2,002 2,048 93,300
2016/01/12 2,070 2,074 2,012 2,016 182,000
2016/01/08 2,118 2,130 2,074 2,078 167,600
2016/01/07 2,177 2,203 2,126 2,136 168,600
2016/01/06 2,192 2,209 2,154 2,175 180,100
2016/01/05 2,113 2,190 2,105 2,168 271,900
2016/01/04 2,166 2,193 2,114 2,120 135,800

このページの先頭へ