6894 パルステック工業(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,655 | 1,655 | 1,655 | 1,655 | 200 | 1,655 |
| 2024-11-21 | 1,685 | 1,685 | 1,685 | 1,685 | 300 | 1,685 |
| 2024-11-20 | 1,656 | 1,665 | 1,653 | 1,665 | 600 | 1,665 |
| 2024-11-19 | 1,667 | 1,667 | 1,663 | 1,663 | 200 | 1,663 |
| 2024-11-18 | 1,653 | 1,653 | 1,653 | 1,653 | 100 | 1,653 |
| 2024-11-15 | 1,653 | 1,675 | 1,653 | 1,675 | 600 | 1,675 |
| 2024-11-14 | 1,671 | 1,676 | 1,653 | 1,653 | 3,100 | 1,653 |
| 2024-11-13 | 1,682 | 1,730 | 1,681 | 1,681 | 3,300 | 1,681 |
| 2024-11-12 | 1,680 | 1,680 | 1,675 | 1,675 | 300 | 1,675 |
| 2024-11-11 | 1,680 | 1,680 | 1,675 | 1,675 | 800 | 1,675 |
| 2024-11-08 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2024-11-07 | 1,687 | 1,687 | 1,676 | 1,685 | 900 | 1,685 |
| 2024-11-06 | - | - | - | 1,685 | - | 1,685 |
| 2024-11-05 | 1,685 | 1,685 | 1,685 | 1,685 | 200 | 1,685 |
| 2024-11-01 | - | - | - | 1,682 | - | 1,682 |
| 2024-10-31 | 1,671 | 1,682 | 1,671 | 1,682 | 500 | 1,682 |
| 2024-10-30 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2024-10-29 | 1,686 | 1,686 | 1,686 | 1,686 | 1,100 | 1,686 |
| 2024-10-28 | 1,676 | 1,676 | 1,676 | 1,676 | 300 | 1,676 |
| 2024-10-25 | 1,677 | 1,677 | 1,666 | 1,666 | 1,000 | 1,666 |
| 2024-10-24 | 1,681 | 1,681 | 1,681 | 1,681 | 400 | 1,681 |
| 2024-10-23 | 1,697 | 1,697 | 1,681 | 1,681 | 400 | 1,681 |
| 2024-10-22 | 1,680 | 1,700 | 1,679 | 1,700 | 1,400 | 1,700 |
| 2024-10-21 | 1,687 | 1,687 | 1,680 | 1,680 | 500 | 1,680 |
| 2024-10-18 | 1,683 | 1,690 | 1,682 | 1,690 | 600 | 1,690 |
| 2024-10-17 | 1,685 | 1,685 | 1,685 | 1,685 | 300 | 1,685 |
| 2024-10-16 | 1,668 | 1,685 | 1,668 | 1,685 | 300 | 1,685 |
| 2024-10-15 | 1,681 | 1,681 | 1,668 | 1,668 | 1,000 | 1,668 |
| 2024-10-11 | 1,677 | 1,677 | 1,677 | 1,677 | 200 | 1,677 |
| 2024-10-10 | 1,692 | 1,692 | 1,679 | 1,679 | 1,300 | 1,679 |
| 2024-10-09 | - | - | - | 1,692 | - | 1,692 |
| 2024-10-08 | 1,688 | 1,699 | 1,688 | 1,692 | 1,400 | 1,692 |
| 2024-10-07 | - | - | - | 1,728 | - | 1,728 |
| 2024-10-04 | 1,700 | 1,728 | 1,700 | 1,728 | 400 | 1,728 |
| 2024-10-03 | 1,701 | 1,701 | 1,692 | 1,692 | 200 | 1,692 |
| 2024-10-02 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2024-10-01 | 1,702 | 1,702 | 1,701 | 1,701 | 300 | 1,701 |
| 2024-09-30 | 1,702 | 1,707 | 1,694 | 1,694 | 900 | 1,694 |
| 2024-09-27 | 1,729 | 1,729 | 1,720 | 1,720 | 200 | 1,720 |
| 2024-09-26 | 1,708 | 1,708 | 1,702 | 1,702 | 500 | 1,702 |
| 2024-09-25 | 1,718 | 1,718 | 1,718 | 1,718 | 300 | 1,718 |
| 2024-09-24 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2024-09-20 | 1,722 | 1,722 | 1,722 | 1,722 | 1,500 | 1,722 |
| 2024-09-19 | 1,682 | 1,730 | 1,682 | 1,691 | 1,400 | 1,691 |
| 2024-09-18 | 1,695 | 1,695 | 1,673 | 1,673 | 300 | 1,673 |
| 2024-09-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,100 | 1,700 |
| 2024-09-13 | 1,691 | 1,691 | 1,691 | 1,691 | 100 | 1,691 |
| 2024-09-12 | 1,700 | 1,700 | 1,691 | 1,691 | 200 | 1,691 |
| 2024-09-11 | 1,700 | 1,708 | 1,662 | 1,700 | 2,100 | 1,700 |
| 2024-09-10 | - | - | - | 1,740 | - | 1,740 |
| 2024-09-09 | 1,720 | 1,740 | 1,700 | 1,740 | 400 | 1,740 |
| 2024-09-06 | - | - | - | 1,742 | - | 1,742 |
| 2024-09-05 | 1,765 | 1,765 | 1,742 | 1,742 | 200 | 1,742 |
| 2024-09-04 | 1,725 | 1,726 | 1,725 | 1,725 | 800 | 1,725 |
| 2024-09-03 | 1,766 | 1,766 | 1,731 | 1,731 | 700 | 1,731 |
| 2024-09-02 | 1,726 | 1,726 | 1,726 | 1,726 | 400 | 1,726 |
| 2024-08-30 | - | - | - | 1,735 | - | 1,735 |
| 2024-08-29 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | 1,735 |
| 2024-08-28 | 1,744 | 1,755 | 1,740 | 1,755 | 1,300 | 1,755 |
| 2024-08-27 | 1,726 | 1,745 | 1,726 | 1,734 | 400 | 1,734 |
| 2024-08-26 | 1,725 | 1,726 | 1,724 | 1,724 | 600 | 1,724 |
| 2024-08-23 | 1,710 | 1,736 | 1,710 | 1,719 | 3,600 | 1,719 |
| 2024-08-22 | 1,711 | 1,713 | 1,711 | 1,713 | 200 | 1,713 |
| 2024-08-21 | 1,719 | 1,719 | 1,708 | 1,708 | 300 | 1,708 |
| 2024-08-20 | 1,719 | 1,729 | 1,719 | 1,729 | 300 | 1,729 |
| 2024-08-19 | 1,698 | 1,719 | 1,698 | 1,719 | 200 | 1,719 |
| 2024-08-16 | 1,698 | 1,701 | 1,698 | 1,698 | 300 | 1,698 |
| 2024-08-15 | 1,692 | 1,692 | 1,692 | 1,692 | 100 | 1,692 |
| 2024-08-14 | 1,699 | 1,699 | 1,697 | 1,699 | 1,300 | 1,699 |
| 2024-08-13 | 1,741 | 1,741 | 1,671 | 1,671 | 800 | 1,671 |
| 2024-08-09 | 1,735 | 1,763 | 1,701 | 1,701 | 1,600 | 1,701 |
| 2024-08-08 | 1,796 | 1,796 | 1,775 | 1,775 | 600 | 1,775 |
| 2024-08-07 | 1,699 | 1,785 | 1,699 | 1,740 | 1,100 | 1,740 |
| 2024-08-06 | 1,630 | 1,710 | 1,630 | 1,710 | 700 | 1,710 |
| 2024-08-05 | 1,650 | 1,700 | 1,630 | 1,630 | 4,200 | 1,630 |
| 2024-08-02 | 1,857 | 1,857 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2024-08-01 | - | - | - | 1,916 | - | 1,916 |
| 2024-07-31 | 1,900 | 1,916 | 1,895 | 1,916 | 1,600 | 1,916 |
| 2024-07-30 | 1,904 | 1,922 | 1,903 | 1,922 | 400 | 1,922 |
| 2024-07-29 | 1,913 | 1,931 | 1,913 | 1,927 | 1,200 | 1,927 |
| 2024-07-26 | 1,902 | 1,929 | 1,900 | 1,903 | 1,800 | 1,903 |
| 2024-07-25 | 1,937 | 1,937 | 1,931 | 1,935 | 1,400 | 1,935 |
| 2024-07-24 | 1,921 | 1,932 | 1,900 | 1,932 | 1,200 | 1,932 |
| 2024-07-23 | 1,933 | 1,933 | 1,931 | 1,931 | 700 | 1,931 |
| 2024-07-22 | 1,930 | 1,938 | 1,929 | 1,933 | 1,600 | 1,933 |
| 2024-07-19 | 1,930 | 1,930 | 1,930 | 1,930 | 400 | 1,930 |
| 2024-07-18 | 1,906 | 1,938 | 1,906 | 1,938 | 900 | 1,938 |
| 2024-07-17 | 1,902 | 1,905 | 1,900 | 1,900 | 400 | 1,900 |
| 2024-07-16 | 1,885 | 1,930 | 1,885 | 1,900 | 1,000 | 1,900 |
| 2024-07-12 | 1,905 | 1,934 | 1,873 | 1,901 | 1,000 | 1,901 |
| 2024-07-11 | 1,901 | 1,939 | 1,901 | 1,905 | 400 | 1,905 |
| 2024-07-10 | 1,900 | 1,920 | 1,900 | 1,920 | 300 | 1,920 |
| 2024-07-09 | 1,917 | 1,920 | 1,900 | 1,906 | 1,900 | 1,906 |
| 2024-07-08 | 1,898 | 1,913 | 1,880 | 1,910 | 4,100 | 1,910 |
| 2024-07-05 | 1,899 | 1,899 | 1,864 | 1,898 | 3,300 | 1,898 |
| 2024-07-04 | 1,901 | 1,919 | 1,901 | 1,903 | 1,600 | 1,903 |
| 2024-07-03 | 1,932 | 1,932 | 1,900 | 1,920 | 1,900 | 1,920 |
| 2024-07-02 | 1,919 | 1,945 | 1,884 | 1,916 | 5,400 | 1,916 |
| 2024-07-01 | 1,847 | 1,910 | 1,847 | 1,897 | 6,400 | 1,897 |
| 2024-06-28 | 1,880 | 1,884 | 1,804 | 1,855 | 3,300 | 1,855 |
| 2024-06-27 | 1,850 | 1,884 | 1,844 | 1,884 | 1,000 | 1,884 |
| 2024-06-26 | 1,859 | 1,885 | 1,858 | 1,884 | 2,100 | 1,884 |
| 2024-06-25 | 1,871 | 1,871 | 1,828 | 1,866 | 5,500 | 1,866 |
| 2024-06-24 | 1,778 | 1,804 | 1,778 | 1,804 | 3,200 | 1,804 |
| 2024-06-21 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2024-06-20 | 1,770 | 1,788 | 1,760 | 1,774 | 1,900 | 1,774 |
| 2024-06-19 | 1,764 | 1,767 | 1,764 | 1,767 | 300 | 1,767 |
| 2024-06-18 | 1,788 | 1,790 | 1,744 | 1,751 | 1,400 | 1,751 |
| 2024-06-17 | 1,749 | 1,760 | 1,736 | 1,760 | 900 | 1,760 |
| 2024-06-14 | 1,736 | 1,738 | 1,736 | 1,738 | 700 | 1,738 |
| 2024-06-13 | 1,775 | 1,778 | 1,744 | 1,744 | 500 | 1,744 |
| 2024-06-12 | 1,758 | 1,758 | 1,758 | 1,758 | 100 | 1,758 |
| 2024-06-11 | 1,753 | 1,760 | 1,723 | 1,760 | 1,900 | 1,760 |
| 2024-06-10 | 1,742 | 1,750 | 1,742 | 1,748 | 1,200 | 1,748 |
| 2024-06-07 | - | - | - | 1,742 | - | 1,742 |
| 2024-06-06 | 1,742 | 1,742 | 1,742 | 1,742 | 100 | 1,742 |
| 2024-06-05 | 1,749 | 1,750 | 1,749 | 1,750 | 600 | 1,750 |
| 2024-06-04 | 1,750 | 1,750 | 1,712 | 1,746 | 2,600 | 1,746 |
| 2024-06-03 | 1,731 | 1,756 | 1,731 | 1,746 | 1,000 | 1,746 |
| 2024-05-31 | 1,725 | 1,739 | 1,712 | 1,739 | 1,200 | 1,739 |
| 2024-05-30 | 1,768 | 1,768 | 1,686 | 1,724 | 3,100 | 1,724 |
| 2024-05-29 | 1,757 | 1,772 | 1,757 | 1,772 | 400 | 1,772 |
| 2024-05-28 | 1,774 | 1,774 | 1,773 | 1,773 | 600 | 1,773 |
| 2024-05-27 | 1,780 | 1,780 | 1,755 | 1,774 | 1,300 | 1,774 |
| 2024-05-24 | 1,761 | 1,761 | 1,761 | 1,761 | 100 | 1,761 |
| 2024-05-23 | 1,777 | 1,777 | 1,761 | 1,761 | 200 | 1,761 |
| 2024-05-22 | 1,775 | 1,775 | 1,775 | 1,775 | 300 | 1,775 |
| 2024-05-21 | 1,776 | 1,776 | 1,758 | 1,759 | 600 | 1,759 |
| 2024-05-20 | 1,785 | 1,785 | 1,780 | 1,780 | 1,400 | 1,780 |
| 2024-05-17 | 1,792 | 1,794 | 1,785 | 1,785 | 600 | 1,785 |
| 2024-05-16 | 1,768 | 1,788 | 1,766 | 1,788 | 1,400 | 1,788 |
| 2024-05-15 | 1,778 | 1,778 | 1,758 | 1,770 | 400 | 1,770 |
| 2024-05-14 | 1,788 | 1,808 | 1,768 | 1,780 | 400 | 1,780 |
| 2024-05-13 | 1,755 | 1,760 | 1,752 | 1,760 | 900 | 1,760 |
| 2024-05-10 | 1,795 | 1,795 | 1,795 | 1,795 | 400 | 1,795 |
| 2024-05-09 | 1,795 | 1,795 | 1,795 | 1,795 | 400 | 1,795 |
| 2024-05-08 | 1,792 | 1,795 | 1,792 | 1,795 | 400 | 1,795 |
| 2024-05-07 | 1,775 | 1,794 | 1,774 | 1,794 | 500 | 1,794 |
| 2024-05-02 | 1,795 | 1,795 | 1,787 | 1,787 | 200 | 1,787 |
| 2024-05-01 | - | - | - | 1,795 | - | 1,795 |
| 2024-04-30 | 1,795 | 1,795 | 1,795 | 1,795 | 400 | 1,795 |
| 2024-04-26 | 1,778 | 1,785 | 1,778 | 1,785 | 700 | 1,785 |
| 2024-04-25 | 1,799 | 1,799 | 1,789 | 1,789 | 500 | 1,789 |
| 2024-04-24 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,790 |
| 2024-04-23 | 1,774 | 1,779 | 1,774 | 1,779 | 200 | 1,779 |
| 2024-04-22 | 1,732 | 1,770 | 1,732 | 1,770 | 1,200 | 1,770 |
| 2024-04-19 | 1,799 | 1,799 | 1,735 | 1,735 | 3,900 | 1,735 |
| 2024-04-18 | 1,800 | 1,810 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2024-04-17 | 1,814 | 1,816 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2024-04-16 | 1,790 | 1,811 | 1,790 | 1,811 | 700 | 1,811 |
| 2024-04-15 | 1,786 | 1,819 | 1,786 | 1,787 | 1,100 | 1,787 |
| 2024-04-12 | 1,810 | 1,837 | 1,789 | 1,804 | 1,200 | 1,804 |
| 2024-04-11 | 1,813 | 1,813 | 1,799 | 1,800 | 900 | 1,800 |
| 2024-04-10 | 1,807 | 1,813 | 1,807 | 1,813 | 500 | 1,813 |
| 2024-04-09 | 1,841 | 1,841 | 1,810 | 1,810 | 1,400 | 1,810 |
| 2024-04-08 | 1,803 | 1,833 | 1,800 | 1,801 | 4,800 | 1,801 |
| 2024-04-05 | 1,776 | 1,792 | 1,776 | 1,790 | 2,000 | 1,790 |
| 2024-04-04 | 1,794 | 1,795 | 1,774 | 1,780 | 1,500 | 1,780 |
| 2024-04-03 | 1,750 | 1,799 | 1,750 | 1,798 | 2,000 | 1,798 |
| 2024-04-02 | 1,859 | 1,859 | 1,768 | 1,768 | 5,200 | 1,768 |
| 2024-04-01 | 1,865 | 1,865 | 1,820 | 1,849 | 3,800 | 1,849 |
| 2024-03-29 | 1,892 | 1,911 | 1,841 | 1,865 | 7,500 | 1,865 |
| 2024-03-28 | 1,865 | 1,890 | 1,777 | 1,882 | 13,000 | 1,882 |
| 2024-03-27 | 1,750 | 1,850 | 1,749 | 1,760 | 6,800 | 1,760 |
| 2024-03-26 | 1,723 | 1,767 | 1,723 | 1,750 | 700 | 1,750 |
| 2024-03-25 | 1,703 | 1,760 | 1,700 | 1,723 | 3,700 | 1,723 |
| 2024-03-22 | 1,679 | 1,699 | 1,679 | 1,699 | 1,200 | 1,699 |
| 2024-03-21 | 1,668 | 1,688 | 1,668 | 1,685 | 1,200 | 1,685 |
| 2024-03-19 | 1,687 | 1,687 | 1,672 | 1,672 | 400 | 1,672 |
| 2024-03-18 | 1,688 | 1,688 | 1,650 | 1,680 | 1,000 | 1,680 |
| 2024-03-15 | 1,682 | 1,698 | 1,682 | 1,688 | 1,100 | 1,688 |
| 2024-03-14 | 1,700 | 1,700 | 1,664 | 1,682 | 600 | 1,682 |
| 2024-03-13 | 1,635 | 1,700 | 1,633 | 1,700 | 3,200 | 1,700 |
| 2024-03-12 | 1,622 | 1,635 | 1,622 | 1,635 | 800 | 1,635 |
| 2024-03-11 | 1,620 | 1,630 | 1,610 | 1,622 | 2,200 | 1,622 |
| 2024-03-08 | 1,605 | 1,619 | 1,604 | 1,619 | 1,700 | 1,619 |
| 2024-03-07 | 1,615 | 1,615 | 1,605 | 1,605 | 1,100 | 1,605 |
| 2024-03-06 | 1,610 | 1,621 | 1,607 | 1,611 | 3,200 | 1,611 |
| 2024-03-05 | 1,616 | 1,619 | 1,611 | 1,614 | 1,100 | 1,614 |
| 2024-03-04 | 1,617 | 1,618 | 1,607 | 1,607 | 3,000 | 1,607 |
| 2024-03-01 | 1,608 | 1,617 | 1,601 | 1,617 | 1,200 | 1,617 |
| 2024-02-29 | 1,620 | 1,620 | 1,604 | 1,604 | 1,100 | 1,604 |
| 2024-02-28 | 1,605 | 1,616 | 1,605 | 1,616 | 500 | 1,616 |
| 2024-02-27 | 1,595 | 1,598 | 1,595 | 1,595 | 1,400 | 1,595 |
| 2024-02-26 | 1,611 | 1,618 | 1,599 | 1,599 | 2,100 | 1,599 |
| 2024-02-22 | 1,606 | 1,617 | 1,600 | 1,609 | 2,100 | 1,609 |
| 2024-02-21 | 1,603 | 1,606 | 1,600 | 1,606 | 700 | 1,606 |
| 2024-02-20 | 1,601 | 1,601 | 1,601 | 1,601 | 300 | 1,601 |
| 2024-02-19 | 1,609 | 1,610 | 1,600 | 1,610 | 1,500 | 1,610 |
| 2024-02-16 | 1,600 | 1,609 | 1,600 | 1,609 | 1,200 | 1,609 |
| 2024-02-15 | 1,615 | 1,615 | 1,600 | 1,600 | 800 | 1,600 |
| 2024-02-14 | 1,591 | 1,614 | 1,591 | 1,614 | 400 | 1,614 |
| 2024-02-13 | 1,618 | 1,621 | 1,615 | 1,615 | 3,500 | 1,615 |
| 2024-02-09 | 1,601 | 1,612 | 1,601 | 1,612 | 200 | 1,612 |
| 2024-02-08 | 1,614 | 1,614 | 1,613 | 1,613 | 200 | 1,613 |
| 2024-02-07 | 1,592 | 1,613 | 1,592 | 1,613 | 300 | 1,613 |
| 2024-02-06 | 1,588 | 1,592 | 1,588 | 1,592 | 300 | 1,592 |
| 2024-02-05 | 1,590 | 1,592 | 1,590 | 1,592 | 500 | 1,592 |
| 2024-02-02 | 1,610 | 1,611 | 1,610 | 1,611 | 200 | 1,611 |
| 2024-02-01 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 1,605 |
| 2024-01-31 | - | - | - | 1,605 | - | 1,605 |
| 2024-01-30 | 1,610 | 1,610 | 1,600 | 1,605 | 700 | 1,605 |
| 2024-01-29 | 1,611 | 1,611 | 1,581 | 1,607 | 1,700 | 1,607 |
| 2024-01-26 | 1,600 | 1,603 | 1,600 | 1,603 | 200 | 1,603 |
| 2024-01-25 | 1,601 | 1,608 | 1,576 | 1,608 | 1,200 | 1,608 |
| 2024-01-24 | 1,599 | 1,606 | 1,599 | 1,606 | 1,300 | 1,606 |
| 2024-01-23 | 1,595 | 1,595 | 1,595 | 1,595 | 300 | 1,595 |
| 2024-01-22 | 1,585 | 1,602 | 1,580 | 1,597 | 2,000 | 1,597 |
| 2024-01-19 | 1,580 | 1,597 | 1,580 | 1,581 | 800 | 1,581 |
| 2024-01-18 | 1,582 | 1,582 | 1,581 | 1,581 | 600 | 1,581 |
| 2024-01-17 | 1,581 | 1,603 | 1,577 | 1,603 | 1,500 | 1,603 |
| 2024-01-16 | 1,596 | 1,607 | 1,580 | 1,581 | 1,500 | 1,581 |
| 2024-01-15 | 1,580 | 1,608 | 1,580 | 1,596 | 1,500 | 1,596 |
| 2024-01-12 | 1,594 | 1,594 | 1,578 | 1,578 | 700 | 1,578 |
| 2024-01-11 | 1,620 | 1,620 | 1,590 | 1,598 | 4,100 | 1,598 |
| 2024-01-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2024-01-09 | 1,581 | 1,581 | 1,580 | 1,580 | 1,300 | 1,580 |
| 2024-01-05 | 1,583 | 1,583 | 1,581 | 1,581 | 1,400 | 1,581 |
| 2024-01-04 | 1,545 | 1,581 | 1,545 | 1,581 | 1,200 | 1,581 |
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
