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 |
|---|---|---|---|---|---|
| 2024/04/26 | 4,549 | 4,720 | 4,546 | 4,709 | 151,100 |
| 2024/04/25 | 4,532 | 4,596 | 4,532 | 4,589 | 124,500 |
| 2024/04/24 | 4,550 | 4,575 | 4,493 | 4,541 | 102,100 |
| 2024/04/23 | 4,515 | 4,538 | 4,481 | 4,516 | 129,800 |
| 2024/04/22 | 4,500 | 4,532 | 4,449 | 4,532 | 101,300 |
| 2024/04/19 | 4,428 | 4,445 | 4,395 | 4,430 | 174,300 |
| 2024/04/18 | 4,414 | 4,449 | 4,395 | 4,440 | 111,000 |
| 2024/04/17 | 4,400 | 4,406 | 4,349 | 4,366 | 135,500 |
| 2024/04/16 | 4,395 | 4,395 | 4,351 | 4,378 | 113,100 |
| 2024/04/15 | 4,377 | 4,388 | 4,332 | 4,380 | 72,600 |
| 2024/04/12 | 4,343 | 4,394 | 4,338 | 4,358 | 85,800 |
| 2024/04/11 | 4,291 | 4,351 | 4,274 | 4,321 | 99,800 |
| 2024/04/10 | 4,294 | 4,322 | 4,272 | 4,312 | 80,400 |
| 2024/04/09 | 4,267 | 4,314 | 4,259 | 4,294 | 75,500 |
| 2024/04/08 | 4,242 | 4,267 | 4,197 | 4,267 | 86,200 |
| 2024/04/05 | 4,209 | 4,268 | 4,198 | 4,268 | 128,300 |
| 2024/04/04 | 4,168 | 4,250 | 4,168 | 4,213 | 168,900 |
| 2024/04/03 | 4,142 | 4,174 | 4,120 | 4,149 | 96,500 |
| 2024/04/02 | 4,179 | 4,215 | 4,130 | 4,144 | 176,000 |
| 2024/04/01 | 4,185 | 4,198 | 4,123 | 4,179 | 126,200 |
| 2024/03/29 | 4,050 | 4,118 | 4,050 | 4,115 | 137,500 |
| 2024/03/28 | 4,030 | 4,070 | 4,000 | 4,011 | 112,800 |
| 2024/03/27 | 4,024 | 4,087 | 4,024 | 4,062 | 163,100 |
| 2024/03/26 | 4,049 | 4,051 | 4,017 | 4,024 | 78,900 |
| 2024/03/25 | 4,070 | 4,105 | 4,025 | 4,036 | 168,900 |
| 2024/03/22 | 4,045 | 4,128 | 4,033 | 4,111 | 177,400 |
| 2024/03/21 | 4,039 | 4,096 | 4,022 | 4,030 | 164,100 |
| 2024/03/19 | 3,939 | 4,003 | 3,933 | 3,998 | 290,200 |
| 2024/03/18 | 3,985 | 4,033 | 3,965 | 3,972 | 205,100 |
| 2024/03/15 | 4,062 | 4,069 | 3,973 | 4,025 | 218,300 |
| 2024/03/14 | 3,997 | 4,063 | 3,975 | 4,062 | 112,900 |
| 2024/03/13 | 4,075 | 4,090 | 4,012 | 4,032 | 74,800 |
| 2024/03/12 | 4,029 | 4,088 | 3,981 | 4,088 | 98,200 |
| 2024/03/11 | 4,088 | 4,119 | 4,045 | 4,099 | 80,200 |
| 2024/03/08 | 4,028 | 4,117 | 4,018 | 4,094 | 156,700 |
| 2024/03/07 | 4,159 | 4,175 | 4,069 | 4,098 | 104,900 |
| 2024/03/06 | 4,155 | 4,200 | 4,150 | 4,157 | 167,600 |
| 2024/03/05 | 4,215 | 4,225 | 4,170 | 4,177 | 108,900 |
| 2024/03/04 | 4,244 | 4,279 | 4,215 | 4,227 | 138,000 |
| 2024/03/01 | 4,189 | 4,232 | 4,186 | 4,214 | 91,300 |
| 2024/02/29 | 4,206 | 4,214 | 4,156 | 4,188 | 104,300 |
| 2024/02/28 | 4,211 | 4,240 | 4,175 | 4,203 | 77,300 |
| 2024/02/27 | 4,269 | 4,272 | 4,215 | 4,220 | 90,500 |
| 2024/02/26 | 4,333 | 4,357 | 4,286 | 4,292 | 87,700 |
| 2024/02/22 | 4,235 | 4,290 | 4,235 | 4,276 | 85,500 |
| 2024/02/21 | 4,337 | 4,356 | 4,261 | 4,305 | 91,800 |
| 2024/02/20 | 4,364 | 4,364 | 4,313 | 4,359 | 95,900 |
| 2024/02/19 | 4,311 | 4,342 | 4,279 | 4,333 | 66,500 |
| 2024/02/16 | 4,267 | 4,386 | 4,215 | 4,343 | 103,200 |
| 2024/02/15 | 4,191 | 4,307 | 4,164 | 4,275 | 176,000 |
| 2024/02/14 | 4,286 | 4,295 | 4,140 | 4,150 | 197,900 |
| 2024/02/13 | 4,343 | 4,356 | 4,304 | 4,321 | 139,300 |
| 2024/02/09 | 4,322 | 4,365 | 4,285 | 4,343 | 144,700 |
| 2024/02/08 | 4,382 | 4,396 | 4,301 | 4,330 | 142,500 |
| 2024/02/07 | 4,512 | 4,543 | 4,382 | 4,386 | 179,800 |
| 2024/02/06 | 4,602 | 4,618 | 4,560 | 4,565 | 86,800 |
| 2024/02/05 | 4,642 | 4,659 | 4,605 | 4,620 | 104,600 |
| 2024/02/02 | 4,580 | 4,626 | 4,550 | 4,606 | 152,500 |
| 2024/02/01 | 4,551 | 4,657 | 4,517 | 4,572 | 126,700 |
| 2024/01/31 | 4,508 | 4,537 | 4,473 | 4,514 | 158,300 |
| 2024/01/30 | 4,604 | 4,608 | 4,546 | 4,551 | 68,800 |
| 2024/01/29 | 4,575 | 4,611 | 4,566 | 4,611 | 53,300 |
| 2024/01/26 | 4,569 | 4,595 | 4,550 | 4,556 | 75,900 |
| 2024/01/25 | 4,538 | 4,588 | 4,538 | 4,580 | 53,100 |
| 2024/01/24 | 4,542 | 4,582 | 4,524 | 4,571 | 111,000 |
| 2024/01/23 | 4,567 | 4,586 | 4,506 | 4,537 | 86,600 |
| 2024/01/22 | 4,470 | 4,559 | 4,470 | 4,555 | 99,800 |
| 2024/01/19 | 4,462 | 4,495 | 4,418 | 4,459 | 100,600 |
| 2024/01/18 | 4,444 | 4,484 | 4,418 | 4,466 | 71,200 |
| 2024/01/17 | 4,542 | 4,558 | 4,444 | 4,444 | 132,600 |
| 2024/01/16 | 4,618 | 4,625 | 4,500 | 4,503 | 82,200 |
| 2024/01/15 | 4,616 | 4,656 | 4,610 | 4,640 | 73,700 |
| 2024/01/12 | 4,675 | 4,678 | 4,597 | 4,628 | 69,900 |
| 2024/01/11 | 4,699 | 4,728 | 4,630 | 4,648 | 101,000 |
| 2024/01/10 | 4,638 | 4,693 | 4,605 | 4,679 | 82,600 |
| 2024/01/09 | 4,628 | 4,633 | 4,569 | 4,625 | 120,800 |
| 2024/01/05 | 4,611 | 4,638 | 4,559 | 4,589 | 85,000 |
| 2024/01/04 | 4,465 | 4,619 | 4,451 | 4,619 | 75,800 |