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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
