8283 (株)PALTAC の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,549 | 4,720 | 4,546 | 4,709 | 151,100 | 4,709 |
| 2024-04-25 | 4,532 | 4,596 | 4,532 | 4,589 | 124,500 | 4,589 |
| 2024-04-24 | 4,550 | 4,575 | 4,493 | 4,541 | 102,100 | 4,541 |
| 2024-04-23 | 4,515 | 4,538 | 4,481 | 4,516 | 129,800 | 4,516 |
| 2024-04-22 | 4,500 | 4,532 | 4,449 | 4,532 | 101,300 | 4,532 |
| 2024-04-19 | 4,428 | 4,445 | 4,395 | 4,430 | 174,300 | 4,430 |
| 2024-04-18 | 4,414 | 4,449 | 4,395 | 4,440 | 111,000 | 4,440 |
| 2024-04-17 | 4,400 | 4,406 | 4,349 | 4,366 | 135,500 | 4,366 |
| 2024-04-16 | 4,395 | 4,395 | 4,351 | 4,378 | 113,100 | 4,378 |
| 2024-04-15 | 4,377 | 4,388 | 4,332 | 4,380 | 72,600 | 4,380 |
| 2024-04-12 | 4,343 | 4,394 | 4,338 | 4,358 | 85,800 | 4,358 |
| 2024-04-11 | 4,291 | 4,351 | 4,274 | 4,321 | 99,800 | 4,321 |
| 2024-04-10 | 4,294 | 4,322 | 4,272 | 4,312 | 80,400 | 4,312 |
| 2024-04-09 | 4,267 | 4,314 | 4,259 | 4,294 | 75,500 | 4,294 |
| 2024-04-08 | 4,242 | 4,267 | 4,197 | 4,267 | 86,200 | 4,267 |
| 2024-04-05 | 4,209 | 4,268 | 4,198 | 4,268 | 128,300 | 4,268 |
| 2024-04-04 | 4,168 | 4,250 | 4,168 | 4,213 | 168,900 | 4,213 |
| 2024-04-03 | 4,142 | 4,174 | 4,120 | 4,149 | 96,500 | 4,149 |
| 2024-04-02 | 4,179 | 4,215 | 4,130 | 4,144 | 176,000 | 4,144 |
| 2024-04-01 | 4,185 | 4,198 | 4,123 | 4,179 | 126,200 | 4,179 |
| 2024-03-29 | 4,050 | 4,118 | 4,050 | 4,115 | 137,500 | 4,115 |
| 2024-03-28 | 4,030 | 4,070 | 4,000 | 4,011 | 112,800 | 4,011 |
| 2024-03-27 | 4,024 | 4,087 | 4,024 | 4,062 | 163,100 | 4,062 |
| 2024-03-26 | 4,049 | 4,051 | 4,017 | 4,024 | 78,900 | 4,024 |
| 2024-03-25 | 4,070 | 4,105 | 4,025 | 4,036 | 168,900 | 4,036 |
| 2024-03-22 | 4,045 | 4,128 | 4,033 | 4,111 | 177,400 | 4,111 |
| 2024-03-21 | 4,039 | 4,096 | 4,022 | 4,030 | 164,100 | 4,030 |
| 2024-03-19 | 3,939 | 4,003 | 3,933 | 3,998 | 290,200 | 3,998 |
| 2024-03-18 | 3,985 | 4,033 | 3,965 | 3,972 | 205,100 | 3,972 |
| 2024-03-15 | 4,062 | 4,069 | 3,973 | 4,025 | 218,300 | 4,025 |
| 2024-03-14 | 3,997 | 4,063 | 3,975 | 4,062 | 112,900 | 4,062 |
| 2024-03-13 | 4,075 | 4,090 | 4,012 | 4,032 | 74,800 | 4,032 |
| 2024-03-12 | 4,029 | 4,088 | 3,981 | 4,088 | 98,200 | 4,088 |
| 2024-03-11 | 4,088 | 4,119 | 4,045 | 4,099 | 80,200 | 4,099 |
| 2024-03-08 | 4,028 | 4,117 | 4,018 | 4,094 | 156,700 | 4,094 |
| 2024-03-07 | 4,159 | 4,175 | 4,069 | 4,098 | 104,900 | 4,098 |
| 2024-03-06 | 4,155 | 4,200 | 4,150 | 4,157 | 167,600 | 4,157 |
| 2024-03-05 | 4,215 | 4,225 | 4,170 | 4,177 | 108,900 | 4,177 |
| 2024-03-04 | 4,244 | 4,279 | 4,215 | 4,227 | 138,000 | 4,227 |
| 2024-03-01 | 4,189 | 4,232 | 4,186 | 4,214 | 91,300 | 4,214 |
| 2024-02-29 | 4,206 | 4,214 | 4,156 | 4,188 | 104,300 | 4,188 |
| 2024-02-28 | 4,211 | 4,240 | 4,175 | 4,203 | 77,300 | 4,203 |
| 2024-02-27 | 4,269 | 4,272 | 4,215 | 4,220 | 90,500 | 4,220 |
| 2024-02-26 | 4,333 | 4,357 | 4,286 | 4,292 | 87,700 | 4,292 |
| 2024-02-22 | 4,235 | 4,290 | 4,235 | 4,276 | 85,500 | 4,276 |
| 2024-02-21 | 4,337 | 4,356 | 4,261 | 4,305 | 91,800 | 4,305 |
| 2024-02-20 | 4,364 | 4,364 | 4,313 | 4,359 | 95,900 | 4,359 |
| 2024-02-19 | 4,311 | 4,342 | 4,279 | 4,333 | 66,500 | 4,333 |
| 2024-02-16 | 4,267 | 4,386 | 4,215 | 4,343 | 103,200 | 4,343 |
| 2024-02-15 | 4,191 | 4,307 | 4,164 | 4,275 | 176,000 | 4,275 |
| 2024-02-14 | 4,286 | 4,295 | 4,140 | 4,150 | 197,900 | 4,150 |
| 2024-02-13 | 4,343 | 4,356 | 4,304 | 4,321 | 139,300 | 4,321 |
| 2024-02-09 | 4,322 | 4,365 | 4,285 | 4,343 | 144,700 | 4,343 |
| 2024-02-08 | 4,382 | 4,396 | 4,301 | 4,330 | 142,500 | 4,330 |
| 2024-02-07 | 4,512 | 4,543 | 4,382 | 4,386 | 179,800 | 4,386 |
| 2024-02-06 | 4,602 | 4,618 | 4,560 | 4,565 | 86,800 | 4,565 |
| 2024-02-05 | 4,642 | 4,659 | 4,605 | 4,620 | 104,600 | 4,620 |
| 2024-02-02 | 4,580 | 4,626 | 4,550 | 4,606 | 152,500 | 4,606 |
| 2024-02-01 | 4,551 | 4,657 | 4,517 | 4,572 | 126,700 | 4,572 |
| 2024-01-31 | 4,508 | 4,537 | 4,473 | 4,514 | 158,300 | 4,514 |
| 2024-01-30 | 4,604 | 4,608 | 4,546 | 4,551 | 68,800 | 4,551 |
| 2024-01-29 | 4,575 | 4,611 | 4,566 | 4,611 | 53,300 | 4,611 |
| 2024-01-26 | 4,569 | 4,595 | 4,550 | 4,556 | 75,900 | 4,556 |
| 2024-01-25 | 4,538 | 4,588 | 4,538 | 4,580 | 53,100 | 4,580 |
| 2024-01-24 | 4,542 | 4,582 | 4,524 | 4,571 | 111,000 | 4,571 |
| 2024-01-23 | 4,567 | 4,586 | 4,506 | 4,537 | 86,600 | 4,537 |
| 2024-01-22 | 4,470 | 4,559 | 4,470 | 4,555 | 99,800 | 4,555 |
| 2024-01-19 | 4,462 | 4,495 | 4,418 | 4,459 | 100,600 | 4,459 |
| 2024-01-18 | 4,444 | 4,484 | 4,418 | 4,466 | 71,200 | 4,466 |
| 2024-01-17 | 4,542 | 4,558 | 4,444 | 4,444 | 132,600 | 4,444 |
| 2024-01-16 | 4,618 | 4,625 | 4,500 | 4,503 | 82,200 | 4,503 |
| 2024-01-15 | 4,616 | 4,656 | 4,610 | 4,640 | 73,700 | 4,640 |
| 2024-01-12 | 4,675 | 4,678 | 4,597 | 4,628 | 69,900 | 4,628 |
| 2024-01-11 | 4,699 | 4,728 | 4,630 | 4,648 | 101,000 | 4,648 |
| 2024-01-10 | 4,638 | 4,693 | 4,605 | 4,679 | 82,600 | 4,679 |
| 2024-01-09 | 4,628 | 4,633 | 4,569 | 4,625 | 120,800 | 4,625 |
| 2024-01-05 | 4,611 | 4,638 | 4,559 | 4,589 | 85,000 | 4,589 |
| 2024-01-04 | 4,465 | 4,619 | 4,451 | 4,619 | 75,800 | 4,619 |
分割・併合履歴 ： [2011-12-28]1株→1.5株 [1998-09-25]1株→1.1株 [1991-03-26]1株→1.1株
