6894 パルステック工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,4961,4961,4961,4962001,496
2022-06-241,4911,4961,4721,4961,3001,496
2022-06-231,4501,4971,4501,4612,8001,461
2022-06-221,4621,4621,4501,4571,6001,457
2022-06-211,4771,4771,4611,4628001,462
2022-06-201,4711,4711,4701,4711,3001,471
2022-06-171,4911,5011,4611,5011,8001,501
2022-06-161,5031,5031,4721,4948001,494
2022-06-15---1,504-1,504
2022-06-141,4851,5101,4851,5048001,504
2022-06-131,5081,5081,4901,4901,0001,490
2022-06-101,5001,5071,4951,4951,0001,495
2022-06-091,5081,5081,5001,5002001,500
2022-06-081,5001,5101,4971,4971,0001,497
2022-06-071,5021,5091,4921,5004,7001,500
2022-06-061,5191,5301,4901,5027,1001,502
2022-06-031,5561,5561,5361,5365001,536
2022-06-021,5651,5651,5561,5564001,556
2022-06-011,5181,5501,5181,5502001,550
2022-05-311,5341,5341,5121,5198001,519
2022-05-301,5751,5751,5461,5501,3001,550
2022-05-271,5591,5661,5591,5663001,566
2022-05-26---1,575-1,575
2022-05-251,5751,5751,5551,5756001,575
2022-05-24---1,577-1,577
2022-05-231,4951,5811,4951,5772,6001,577
2022-05-201,5281,5281,4851,4901,1001,490
2022-05-191,5241,5291,4811,5294,1001,529
2022-05-181,5301,5491,5261,5268001,526
2022-05-171,5321,5321,5281,5285001,528
2022-05-161,5771,5791,5141,5474,3001,547
2022-05-131,6251,6921,6161,6162,0001,616
2022-05-121,6261,6261,6181,6184001,618
2022-05-111,6661,6661,6661,6661001,666
2022-05-101,6991,6991,6231,6666001,666
2022-05-091,5931,7061,5931,7061,2001,706
2022-05-061,6021,6301,6021,6291,3001,629
2022-05-021,5801,5991,5801,5994001,599
2022-04-281,5981,5981,5981,5986001,598
2022-04-271,5901,5961,5801,5969001,596
2022-04-261,6021,6021,5761,5942,1001,594
2022-04-251,6011,6011,6011,6013001,601
2022-04-221,6091,6091,6091,6093001,609
2022-04-211,6051,6091,6051,6095001,609
2022-04-201,6241,6241,5961,6092,8001,609
2022-04-191,6231,6561,6031,6561,4001,656
2022-04-181,6841,6841,6521,6521,0001,652
2022-04-151,6841,6841,6841,6841001,684
2022-04-141,6501,6881,6501,6887001,688
2022-04-131,6511,6601,6511,6603001,660
2022-04-121,6651,6721,6571,6571,1001,657
2022-04-11---1,705-1,705
2022-04-081,6691,7461,6541,7053,2001,705
2022-04-071,6571,6891,6571,6633001,663
2022-04-06---1,697-1,697
2022-04-051,6551,7201,6551,6971,7001,697
2022-04-041,6371,6551,6371,6556001,655
2022-04-011,6351,6351,6351,6351001,635
2022-03-311,6351,6351,6351,6352001,635
2022-03-301,6601,7101,6351,6741,2001,674
2022-03-291,6951,7351,6911,7351,8001,735
2022-03-281,7291,7301,6911,6951,7001,695
2022-03-251,7231,7231,6831,7232,8001,723
2022-03-241,6941,7231,6911,7232,4001,723
2022-03-231,6901,7311,6701,6912,7001,691
2022-03-221,7101,7101,6621,6933,7001,693
2022-03-181,6781,6851,6751,6802,4001,680
2022-03-171,6491,6801,6491,6801,5001,680
2022-03-161,6301,6411,6301,6417001,641
2022-03-151,6451,6451,6001,6001,5001,600
2022-03-141,6041,6471,5761,6453,4001,645
2022-03-111,6051,6051,6001,6003001,600
2022-03-101,5851,5851,5851,5852001,585
2022-03-091,5611,5701,5311,5482,2001,548
2022-03-081,6151,6291,5561,5631,6001,563
2022-03-071,6581,6581,6151,6153,4001,615
2022-03-041,6581,6871,6571,6581,4001,658
2022-03-031,6571,6801,6571,6801,5001,680
2022-03-021,6741,6741,6741,6741001,674
2022-03-011,6751,6791,6511,6781,6001,678
2022-02-281,6551,6701,6551,6705001,670
2022-02-251,6291,6451,6291,6451,1001,645
2022-02-241,6651,6651,6191,6191,4001,619
2022-02-221,6511,6691,6301,6691,3001,669
2022-02-211,6891,6891,6471,6511,2001,651
2022-02-181,6481,6961,6481,6965001,696
2022-02-171,6761,6761,6481,6592,7001,659
2022-02-161,6831,6991,6761,6766001,676
2022-02-151,6871,7101,6511,6511,7001,651
2022-02-141,7101,7281,6461,7174,7001,717
2022-02-101,7991,8001,7091,73318,8001,733
2022-02-091,6011,6421,6011,6393,9001,639
2022-02-081,6061,6061,6011,6014001,601
2022-02-071,6011,6161,5901,6011,7001,601
2022-02-041,5851,5901,5851,5904001,590
2022-02-031,5801,5821,5801,5824001,582
2022-02-021,5901,5901,5901,5901,3001,590
2022-02-011,5961,5961,5751,5901,2001,590
2022-01-311,5631,5981,5631,5985001,598
2022-01-281,5831,5851,5721,5722,4001,572
2022-01-271,5921,6071,5731,5738001,573
2022-01-26---1,591-1,591
2022-01-251,6061,6061,5601,5917001,591
2022-01-241,5531,5861,5531,5808001,580
2022-01-211,5571,5571,5511,5541,2001,554
2022-01-201,5601,5691,5601,5695001,569
2022-01-191,5701,5861,5591,5614,5001,561
2022-01-181,5861,5861,5721,5865,7001,586
2022-01-171,6121,6121,5851,5857001,585
2022-01-141,5911,6071,5851,6071,4001,607
2022-01-131,5911,6091,5911,6095001,609
2022-01-121,5821,6091,5821,6096001,609
2022-01-111,6091,6101,5811,5811,7001,581
2022-01-071,6051,6101,5611,5752,8001,575
2022-01-061,6051,6121,6031,6078001,607
2022-01-051,6301,6301,6101,6103001,610
2022-01-041,5911,6261,5911,5924001,592

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