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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,025 | 4,059 | 4,011 | 4,049 | 83,300 |
| 2025/06/12 | 4,014 | 4,044 | 4,002 | 4,025 | 52,900 |
| 2025/06/11 | 4,037 | 4,068 | 4,014 | 4,038 | 75,500 |
| 2025/06/10 | 4,075 | 4,116 | 4,056 | 4,061 | 56,100 |
| 2025/06/09 | 4,113 | 4,119 | 4,075 | 4,094 | 49,100 |
| 2025/06/06 | 4,095 | 4,149 | 4,095 | 4,119 | 55,900 |
| 2025/06/05 | 4,081 | 4,122 | 4,063 | 4,105 | 38,000 |
| 2025/06/04 | 4,100 | 4,148 | 4,085 | 4,105 | 71,100 |
| 2025/06/03 | 4,181 | 4,181 | 4,082 | 4,125 | 75,300 |
| 2025/06/02 | 4,157 | 4,198 | 4,134 | 4,181 | 74,000 |
| 2025/05/30 | 4,114 | 4,195 | 4,100 | 4,188 | 144,700 |
| 2025/05/29 | 4,144 | 4,144 | 4,093 | 4,116 | 57,500 |
| 2025/05/28 | 4,130 | 4,134 | 4,071 | 4,095 | 59,800 |
| 2025/05/27 | 4,052 | 4,078 | 4,035 | 4,067 | 36,800 |
| 2025/05/26 | 4,093 | 4,127 | 4,042 | 4,043 | 52,400 |
| 2025/05/23 | 4,061 | 4,113 | 4,059 | 4,089 | 48,200 |
| 2025/05/22 | 4,020 | 4,077 | 4,000 | 4,060 | 60,000 |
| 2025/05/21 | 4,089 | 4,112 | 4,056 | 4,069 | 71,400 |
| 2025/05/20 | 4,129 | 4,134 | 4,042 | 4,057 | 79,600 |
| 2025/05/19 | 4,054 | 4,116 | 4,054 | 4,082 | 68,300 |
| 2025/05/16 | 3,999 | 4,062 | 3,977 | 4,052 | 45,100 |
| 2025/05/15 | 4,038 | 4,084 | 4,005 | 4,019 | 82,700 |
| 2025/05/14 | 4,131 | 4,143 | 4,003 | 4,108 | 102,500 |
| 2025/05/13 | 4,112 | 4,205 | 4,052 | 4,176 | 113,900 |
| 2025/05/12 | 4,193 | 4,297 | 4,144 | 4,238 | 187,600 |
| 2025/05/09 | 4,056 | 4,194 | 4,035 | 4,150 | 103,000 |
| 2025/05/08 | 3,975 | 4,035 | 3,950 | 4,021 | 65,600 |
| 2025/05/07 | 4,000 | 4,032 | 3,917 | 3,975 | 63,300 |
| 2025/05/02 | 3,955 | 3,981 | 3,913 | 3,968 | 40,000 |
| 2025/05/01 | 4,010 | 4,026 | 3,937 | 3,954 | 49,400 |
| 2025/04/30 | 4,002 | 4,002 | 3,935 | 3,954 | 51,600 |
| 2025/04/28 | 3,927 | 4,005 | 3,927 | 3,968 | 75,600 |
| 2025/04/25 | 3,901 | 3,956 | 3,900 | 3,927 | 63,700 |
| 2025/04/24 | 3,893 | 3,957 | 3,892 | 3,910 | 82,300 |
| 2025/04/23 | 3,800 | 3,873 | 3,800 | 3,857 | 106,600 |
| 2025/04/22 | 3,731 | 3,774 | 3,700 | 3,774 | 87,600 |
| 2025/04/21 | 3,822 | 3,834 | 3,743 | 3,758 | 36,100 |
| 2025/04/18 | 3,840 | 3,848 | 3,826 | 3,829 | 44,100 |
| 2025/04/17 | 3,889 | 3,903 | 3,835 | 3,840 | 64,600 |
| 2025/04/16 | 3,828 | 3,879 | 3,818 | 3,879 | 85,400 |
| 2025/04/15 | 3,822 | 3,864 | 3,821 | 3,828 | 63,900 |
| 2025/04/14 | 3,771 | 3,832 | 3,770 | 3,796 | 76,500 |
| 2025/04/11 | 3,707 | 3,750 | 3,672 | 3,735 | 109,500 |
| 2025/04/10 | 3,899 | 3,914 | 3,790 | 3,847 | 81,500 |
| 2025/04/09 | 3,670 | 3,723 | 3,622 | 3,708 | 93,500 |
| 2025/04/08 | 3,660 | 3,689 | 3,623 | 3,673 | 121,500 |
| 2025/04/07 | 3,516 | 3,654 | 3,449 | 3,610 | 139,700 |
| 2025/04/04 | 3,795 | 3,821 | 3,744 | 3,784 | 101,400 |
| 2025/04/03 | 3,825 | 3,878 | 3,825 | 3,865 | 72,700 |
| 2025/04/02 | 4,045 | 4,045 | 3,923 | 3,943 | 86,000 |
| 2025/04/01 | 4,049 | 4,062 | 3,990 | 3,996 | 67,900 |
| 2025/03/31 | 4,050 | 4,052 | 3,968 | 3,979 | 104,700 |
| 2025/03/28 | 4,110 | 4,110 | 4,043 | 4,080 | 90,000 |
| 2025/03/27 | 4,116 | 4,160 | 4,095 | 4,160 | 109,400 |
| 2025/03/26 | 4,151 | 4,155 | 4,121 | 4,141 | 84,300 |
| 2025/03/25 | 4,160 | 4,170 | 4,094 | 4,160 | 104,300 |
| 2025/03/24 | 4,185 | 4,185 | 4,077 | 4,104 | 70,200 |
| 2025/03/21 | 4,050 | 4,122 | 4,049 | 4,122 | 230,400 |
| 2025/03/19 | 4,068 | 4,083 | 4,037 | 4,063 | 98,800 |
| 2025/03/18 | 4,035 | 4,089 | 4,021 | 4,060 | 100,900 |
| 2025/03/17 | 4,015 | 4,045 | 4,012 | 4,025 | 62,800 |
| 2025/03/14 | 4,042 | 4,049 | 4,000 | 4,019 | 95,200 |
| 2025/03/13 | 4,030 | 4,063 | 4,019 | 4,042 | 71,200 |
| 2025/03/12 | 3,976 | 4,077 | 3,976 | 4,060 | 86,400 |
| 2025/03/11 | 4,054 | 4,054 | 3,994 | 4,046 | 113,200 |
| 2025/03/10 | 4,108 | 4,112 | 4,037 | 4,069 | 84,800 |
| 2025/03/07 | 4,060 | 4,102 | 4,024 | 4,074 | 117,000 |
| 2025/03/06 | 4,085 | 4,125 | 4,041 | 4,060 | 98,600 |
| 2025/03/05 | 4,145 | 4,151 | 4,098 | 4,110 | 83,700 |
| 2025/03/04 | 4,046 | 4,137 | 4,008 | 4,103 | 148,100 |
| 2025/03/03 | 3,933 | 3,992 | 3,930 | 3,989 | 139,700 |
| 2025/02/28 | 3,916 | 3,965 | 3,892 | 3,921 | 157,000 |
| 2025/02/27 | 3,943 | 3,959 | 3,935 | 3,952 | 149,800 |
| 2025/02/26 | 3,951 | 3,984 | 3,932 | 3,943 | 132,100 |
| 2025/02/25 | 3,903 | 3,954 | 3,870 | 3,932 | 166,200 |
| 2025/02/21 | 3,916 | 3,957 | 3,886 | 3,921 | 151,500 |
| 2025/02/20 | 3,999 | 3,999 | 3,913 | 3,921 | 110,000 |
| 2025/02/19 | 4,011 | 4,035 | 3,985 | 4,008 | 129,900 |
| 2025/02/18 | 4,079 | 4,086 | 4,002 | 4,011 | 105,400 |
| 2025/02/17 | 4,100 | 4,158 | 4,100 | 4,102 | 141,000 |
| 2025/02/14 | 4,120 | 4,160 | 4,092 | 4,120 | 87,000 |
| 2025/02/13 | 4,120 | 4,191 | 4,103 | 4,120 | 272,700 |
| 2025/02/12 | 4,141 | 4,150 | 4,104 | 4,114 | 110,200 |
| 2025/02/10 | 4,138 | 4,141 | 4,095 | 4,141 | 67,800 |
| 2025/02/07 | 4,183 | 4,195 | 4,159 | 4,179 | 38,100 |
| 2025/02/06 | 4,175 | 4,220 | 4,155 | 4,183 | 92,100 |
| 2025/02/05 | 4,178 | 4,193 | 4,137 | 4,155 | 94,900 |
| 2025/02/04 | 4,297 | 4,299 | 4,127 | 4,144 | 78,500 |
| 2025/02/03 | 4,205 | 4,285 | 4,205 | 4,240 | 101,900 |
| 2025/01/31 | 4,328 | 4,354 | 4,294 | 4,345 | 53,100 |
| 2025/01/30 | 4,282 | 4,351 | 4,282 | 4,328 | 57,000 |
| 2025/01/29 | 4,304 | 4,307 | 4,261 | 4,270 | 54,100 |
| 2025/01/28 | 4,283 | 4,325 | 4,283 | 4,304 | 35,400 |
| 2025/01/27 | 4,263 | 4,284 | 4,247 | 4,283 | 34,200 |
| 2025/01/24 | 4,251 | 4,273 | 4,222 | 4,222 | 43,300 |
| 2025/01/23 | 4,182 | 4,225 | 4,182 | 4,199 | 34,700 |
| 2025/01/22 | 4,226 | 4,253 | 4,217 | 4,218 | 33,400 |
| 2025/01/21 | 4,212 | 4,241 | 4,205 | 4,241 | 36,800 |
| 2025/01/20 | 4,170 | 4,233 | 4,170 | 4,210 | 65,200 |
| 2025/01/17 | 4,228 | 4,236 | 4,166 | 4,195 | 58,200 |
| 2025/01/16 | 4,270 | 4,270 | 4,198 | 4,212 | 60,500 |
| 2025/01/15 | 4,200 | 4,282 | 4,200 | 4,270 | 55,700 |
| 2025/01/14 | 4,282 | 4,282 | 4,170 | 4,200 | 71,800 |
| 2025/01/10 | 4,284 | 4,303 | 4,237 | 4,282 | 50,400 |
| 2025/01/09 | 4,350 | 4,370 | 4,266 | 4,296 | 40,000 |
| 2025/01/08 | 4,392 | 4,400 | 4,344 | 4,362 | 56,700 |
| 2025/01/07 | 4,362 | 4,418 | 4,297 | 4,392 | 51,100 |
| 2025/01/06 | 4,372 | 4,406 | 4,344 | 4,362 | 71,700 |