6894 パルステック工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,640 | 1,670 | 1,640 | 1,670 | 300 | 1,670 |
| 2025-04-09 | 1,568 | 1,568 | 1,563 | 1,563 | 300 | 1,563 |
| 2025-04-08 | 1,638 | 1,648 | 1,638 | 1,648 | 900 | 1,648 |
| 2025-04-07 | 1,624 | 1,624 | 1,558 | 1,558 | 1,800 | 1,558 |
| 2025-04-04 | 1,710 | 1,710 | 1,666 | 1,666 | 700 | 1,666 |
| 2025-04-03 | 1,751 | 1,751 | 1,715 | 1,718 | 1,500 | 1,718 |
| 2025-04-02 | 1,715 | 1,744 | 1,714 | 1,744 | 400 | 1,744 |
| 2025-04-01 | 1,779 | 1,779 | 1,755 | 1,755 | 300 | 1,755 |
| 2025-03-31 | 1,739 | 1,739 | 1,739 | 1,739 | 100 | 1,739 |
| 2025-03-28 | 1,748 | 1,748 | 1,739 | 1,739 | 2,100 | 1,739 |
| 2025-03-27 | 1,799 | 1,799 | 1,781 | 1,797 | 600 | 1,797 |
| 2025-03-26 | 1,783 | 1,799 | 1,774 | 1,799 | 1,900 | 1,799 |
| 2025-03-25 | 1,796 | 1,799 | 1,776 | 1,797 | 700 | 1,797 |
| 2025-03-24 | 1,775 | 1,789 | 1,775 | 1,789 | 300 | 1,789 |
| 2025-03-21 | 1,755 | 1,774 | 1,755 | 1,774 | 200 | 1,774 |
| 2025-03-19 | - | - | - | 1,750 | - | 1,750 |
| 2025-03-18 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2025-03-17 | 1,774 | 1,776 | 1,774 | 1,775 | 400 | 1,775 |
| 2025-03-14 | 1,750 | 1,779 | 1,750 | 1,779 | 700 | 1,779 |
| 2025-03-13 | 1,756 | 1,783 | 1,755 | 1,755 | 400 | 1,755 |
| 2025-03-12 | - | - | - | 1,756 | - | 1,756 |
| 2025-03-11 | 1,767 | 1,767 | 1,756 | 1,756 | 500 | 1,756 |
| 2025-03-10 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | 1,771 |
| 2025-03-07 | 1,790 | 1,795 | 1,790 | 1,795 | 800 | 1,795 |
| 2025-03-06 | 1,784 | 1,784 | 1,784 | 1,784 | 300 | 1,784 |
| 2025-03-05 | 1,770 | 1,789 | 1,770 | 1,789 | 200 | 1,789 |
| 2025-03-04 | 1,787 | 1,789 | 1,787 | 1,787 | 500 | 1,787 |
| 2025-03-03 | 1,766 | 1,789 | 1,766 | 1,789 | 300 | 1,789 |
| 2025-02-28 | 1,810 | 1,810 | 1,757 | 1,757 | 1,200 | 1,757 |
| 2025-02-27 | 1,799 | 1,800 | 1,799 | 1,800 | 200 | 1,800 |
| 2025-02-26 | - | - | - | 1,764 | - | 1,764 |
| 2025-02-25 | 1,792 | 1,792 | 1,756 | 1,764 | 400 | 1,764 |
| 2025-02-21 | 1,755 | 1,755 | 1,755 | 1,755 | 300 | 1,755 |
| 2025-02-20 | 1,770 | 1,770 | 1,730 | 1,735 | 1,400 | 1,735 |
| 2025-02-19 | 1,735 | 1,830 | 1,735 | 1,763 | 2,200 | 1,763 |
| 2025-02-18 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 1,748 |
| 2025-02-17 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2025-02-14 | - | - | - | 1,776 | - | 1,776 |
| 2025-02-13 | 1,730 | 1,776 | 1,730 | 1,776 | 300 | 1,776 |
| 2025-02-12 | 1,760 | 1,770 | 1,740 | 1,770 | 1,300 | 1,770 |
| 2025-02-10 | 1,725 | 1,770 | 1,725 | 1,730 | 2,600 | 1,730 |
| 2025-02-07 | 1,702 | 1,702 | 1,696 | 1,696 | 600 | 1,696 |
| 2025-02-06 | 1,702 | 1,702 | 1,702 | 1,702 | 100 | 1,702 |
| 2025-02-05 | - | - | - | 1,701 | - | 1,701 |
| 2025-02-04 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2025-02-03 | 1,734 | 1,734 | 1,734 | 1,734 | 200 | 1,734 |
| 2025-01-31 | 1,700 | 1,739 | 1,700 | 1,739 | 200 | 1,739 |
| 2025-01-30 | 1,700 | 1,700 | 1,698 | 1,698 | 200 | 1,698 |
| 2025-01-29 | 1,727 | 1,727 | 1,727 | 1,727 | 300 | 1,727 |
| 2025-01-28 | 1,717 | 1,718 | 1,717 | 1,717 | 800 | 1,717 |
| 2025-01-27 | 1,745 | 1,745 | 1,707 | 1,707 | 500 | 1,707 |
| 2025-01-24 | - | - | - | 1,725 | - | 1,725 |
| 2025-01-23 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2025-01-22 | - | - | - | 1,725 | - | 1,725 |
| 2025-01-21 | 1,700 | 1,725 | 1,700 | 1,725 | 200 | 1,725 |
| 2025-01-20 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,700 |
| 2025-01-17 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2025-01-16 | - | - | - | 1,701 | - | 1,701 |
| 2025-01-15 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 1,701 |
| 2025-01-14 | 1,740 | 1,740 | 1,700 | 1,700 | 700 | 1,700 |
| 2025-01-10 | 1,710 | 1,710 | 1,700 | 1,700 | 200 | 1,700 |
| 2025-01-09 | 1,701 | 1,720 | 1,701 | 1,720 | 200 | 1,720 |
| 2025-01-08 | - | - | - | 1,741 | - | 1,741 |
| 2025-01-07 | 1,741 | 1,741 | 1,741 | 1,741 | 100 | 1,741 |
| 2025-01-06 | 1,718 | 1,725 | 1,701 | 1,701 | 1,000 | 1,701 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株