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
2026/05/01 4,569 4,654 4,560 4,645 96,000
2026/04/30 4,645 4,662 4,589 4,625 130,600
2026/04/28 4,645 4,683 4,601 4,667 130,700
2026/04/27 4,612 4,674 4,590 4,645 78,400
2026/04/24 4,619 4,635 4,574 4,612 81,300
2026/04/23 4,582 4,639 4,554 4,618 114,600
2026/04/22 4,668 4,668 4,552 4,582 97,600
2026/04/21 4,671 4,697 4,641 4,677 84,800
2026/04/20 4,720 4,720 4,612 4,628 63,500
2026/04/17 4,698 4,714 4,650 4,667 65,100
2026/04/16 4,717 4,735 4,679 4,698 58,200
2026/04/15 4,743 4,761 4,701 4,717 66,900
2026/04/14 4,744 4,771 4,675 4,714 74,900
2026/04/13 4,793 4,815 4,734 4,743 41,000
2026/04/10 4,872 4,881 4,763 4,773 61,400
2026/04/09 4,888 4,947 4,857 4,857 65,200
2026/04/08 5,007 5,007 4,880 4,892 103,900
2026/04/07 4,922 4,951 4,845 4,871 61,100
2026/04/06 4,960 4,960 4,887 4,922 44,400
2026/04/03 4,940 4,977 4,893 4,937 50,400
2026/03/27 4,722 4,802 4,715 4,791 157,900
2026/03/26 4,675 4,720 4,672 4,720 58,800
2026/03/25 4,756 4,756 4,617 4,670 101,400
2026/03/24 4,636 4,689 4,620 4,645 80,000
2026/03/23 4,532 4,579 4,520 4,550 135,600
2026/03/19 4,680 4,704 4,632 4,632 96,100
2026/03/18 4,703 4,749 4,691 4,749 83,100
2026/03/17 4,677 4,719 4,677 4,693 51,200
2026/03/16 4,643 4,680 4,620 4,651 63,200
2026/03/13 4,565 4,676 4,565 4,626 77,800
2026/03/12 4,740 4,741 4,603 4,613 86,600
2026/03/11 4,737 4,800 4,729 4,740 64,300
2026/03/10 4,692 4,746 4,663 4,720 175,900
2026/03/09 4,630 4,713 4,630 4,688 122,500
2026/03/06 4,810 4,819 4,757 4,794 130,800
2026/03/05 4,874 4,919 4,778 4,810 138,200
2026/03/04 4,848 4,867 4,800 4,849 99,100
2026/03/03 4,926 4,941 4,878 4,885 188,900
2026/03/02 5,000 5,043 4,972 5,026 89,100
2026/02/27 4,990 5,067 4,953 5,058 103,700
2026/02/26 4,966 5,001 4,937 4,943 58,500
2026/02/25 4,971 5,004 4,914 4,973 77,900
2026/02/24 4,952 5,012 4,907 4,993 61,100
2026/02/20 4,919 4,939 4,841 4,915 89,000
2026/02/19 4,984 4,984 4,910 4,973 53,700
2026/02/18 4,960 4,987 4,882 4,984 67,300
2026/02/17 4,890 4,923 4,878 4,890 79,900
2026/02/16 4,887 4,954 4,860 4,922 107,200
2026/02/13 5,005 5,019 4,828 4,864 164,500
2026/02/12 4,980 5,019 4,964 5,009 97,400
2026/02/10 4,878 5,001 4,875 4,964 124,200
2026/02/09 4,968 4,968 4,818 4,851 134,500
2026/02/06 4,967 4,998 4,937 4,971 109,600
2026/02/05 4,993 5,010 4,955 4,967 83,900
2026/02/04 4,927 4,957 4,900 4,923 97,200
2026/02/03 4,850 4,926 4,832 4,901 83,900
2026/02/02 4,880 4,930 4,847 4,850 88,000
2026/01/30 4,835 4,859 4,755 4,834 143,500
2026/01/29 4,790 4,813 4,749 4,804 67,100
2026/01/28 4,859 4,869 4,810 4,816 69,100
2026/01/27 4,923 4,934 4,886 4,921 60,800
2026/01/26 5,004 5,004 4,901 4,925 64,000
2026/01/23 5,027 5,036 4,999 5,019 63,800
2026/01/22 4,957 5,036 4,957 4,994 63,100
2026/01/21 4,917 4,956 4,910 4,956 58,800
2026/01/20 4,945 4,984 4,911 4,971 76,900
2026/01/19 4,990 4,990 4,926 4,954 95,900
2026/01/16 4,968 4,981 4,900 4,948 114,100
2026/01/15 5,033 5,048 4,982 5,018 90,000
2026/01/14 4,970 5,065 4,970 5,053 148,100
2026/01/13 5,029 5,029 4,949 4,969 112,400
2026/01/09 4,872 4,936 4,863 4,931 92,700
2026/01/08 4,945 4,955 4,840 4,847 97,200
2026/01/07 4,934 4,967 4,910 4,945 128,200
2026/01/06 4,879 4,953 4,866 4,953 103,600
2026/01/05 4,817 4,901 4,817 4,856 129,900

このページの先頭へ