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
2025-07-111,7591,7591,7551,7559001,755
2025-07-101,7541,7561,7541,7562001,756
2025-07-091,7941,7941,7541,7542001,754
2025-07-081,7451,7701,7451,7707001,770
2025-07-071,7251,7551,7251,7554001,755
2025-07-041,7511,7551,7511,7552001,755
2025-07-031,7751,7751,7501,7521,7001,752
2025-07-021,7521,7751,7381,7751,7001,775
2025-07-011,7501,7501,7501,7504001,750
2025-06-301,7651,7661,7501,7508001,750
2025-06-271,7491,7581,7371,7551,1001,755
2025-06-261,7441,7481,7301,7304001,730
2025-06-251,7481,7481,7401,7441,0001,744
2025-06-241,7301,7331,7301,7331,1001,733
2025-06-231,6921,7271,6921,7272001,727
2025-06-201,7001,7001,6921,6927001,692
2025-06-191,7271,7271,7071,7072001,707
2025-06-181,7001,7431,7001,7432,5001,743
2025-06-171,7191,7191,7151,7152001,715
2025-06-161,7151,7151,7011,7157001,715
2025-06-131,7151,7151,7151,7152001,715
2025-06-121,7081,7081,7071,7072001,707
2025-06-111,7081,7201,7081,7208001,720
2025-06-101,7201,7201,7201,7205001,720
2025-06-091,7201,7351,7201,7207001,720
2025-06-061,7151,7201,7151,7203001,720
2025-06-051,7401,7401,7401,7402001,740
2025-06-041,7271,7301,7271,7304001,730
2025-06-031,7201,7201,7131,7132001,713
2025-06-021,6801,6801,6801,6801001,680
2025-05-301,7321,7341,7201,7207001,720
2025-05-291,7081,7201,7081,7155001,715
2025-05-281,7021,7431,7021,7439001,743
2025-05-271,6921,6951,6921,6923001,692
2025-05-261,6951,7001,6951,6961,6001,696
2025-05-231,6941,6951,6931,6946001,694
2025-05-221,6801,6911,6801,6905001,690
2025-05-211,7211,7301,6351,6764,2001,676
2025-05-201,6891,7191,6891,7151,6001,715
2025-05-191,6901,8401,6601,67872,3001,678
2025-05-161,6711,6711,6641,6643001,664
2025-05-151,7021,7201,6621,6753,0001,675
2025-05-141,6151,6461,6121,6451,1001,645
2025-05-131,6301,6301,6131,6153001,615
2025-05-121,6101,6301,6101,6307001,630
2025-05-091,6101,6111,6101,6101,2001,610
2025-05-081,6281,6281,6281,6281001,628
2025-05-071,6401,6851,5881,6198,4001,619
2025-05-021,6351,6811,6041,6208,2001,620
2025-05-011,6491,6491,6361,6365001,636
2025-04-301,6391,6401,6391,6397001,639
2025-04-281,6001,6351,6001,6291,9001,629
2025-04-251,6071,6101,5901,5901,0001,590
2025-04-241,5711,5951,5711,5951,5001,595
2025-04-231,5601,5901,5561,5561,6001,556
2025-04-221,5701,5701,5201,5499,9001,549
2025-04-211,5961,5961,5221,5705,5001,570
2025-04-181,6011,6121,5901,6121,1001,612
2025-04-171,6101,6121,6021,6027001,602
2025-04-161,6201,6201,6081,6083001,608
2025-04-151,6251,6251,6241,6242001,624
2025-04-141,6241,6281,6241,6251,2001,625
2025-04-111,6211,6211,6211,6212001,621
2025-04-101,6401,6701,6401,6703001,670
2025-04-091,5681,5681,5631,5633001,563
2025-04-081,6381,6481,6381,6489001,648
2025-04-071,6241,6241,5581,5581,8001,558
2025-04-041,7101,7101,6661,6667001,666
2025-04-031,7511,7511,7151,7181,5001,718
2025-04-021,7151,7441,7141,7444001,744
2025-04-011,7791,7791,7551,7553001,755
2025-03-311,7391,7391,7391,7391001,739
2025-03-281,7481,7481,7391,7392,1001,739
2025-03-271,7991,7991,7811,7976001,797
2025-03-261,7831,7991,7741,7991,9001,799
2025-03-251,7961,7991,7761,7977001,797
2025-03-241,7751,7891,7751,7893001,789
2025-03-211,7551,7741,7551,7742001,774
2025-03-19---1,750-1,750
2025-03-181,7501,7501,7501,7501001,750
2025-03-171,7741,7761,7741,7754001,775
2025-03-141,7501,7791,7501,7797001,779
2025-03-131,7561,7831,7551,7554001,755
2025-03-12---1,756-1,756
2025-03-111,7671,7671,7561,7565001,756
2025-03-101,7711,7711,7711,7711001,771
2025-03-071,7901,7951,7901,7958001,795
2025-03-061,7841,7841,7841,7843001,784
2025-03-051,7701,7891,7701,7892001,789
2025-03-041,7871,7891,7871,7875001,787
2025-03-031,7661,7891,7661,7893001,789
2025-02-281,8101,8101,7571,7571,2001,757
2025-02-271,7991,8001,7991,8002001,800
2025-02-26---1,764-1,764
2025-02-251,7921,7921,7561,7644001,764
2025-02-211,7551,7551,7551,7553001,755
2025-02-201,7701,7701,7301,7351,4001,735
2025-02-191,7351,8301,7351,7632,2001,763
2025-02-181,7481,7481,7481,7482001,748
2025-02-171,7401,7401,7401,7402001,740
2025-02-14---1,776-1,776
2025-02-131,7301,7761,7301,7763001,776
2025-02-121,7601,7701,7401,7701,3001,770
2025-02-101,7251,7701,7251,7302,6001,730
2025-02-071,7021,7021,6961,6966001,696
2025-02-061,7021,7021,7021,7021001,702
2025-02-05---1,701-1,701
2025-02-041,7011,7011,7011,7011001,701
2025-02-031,7341,7341,7341,7342001,734
2025-01-311,7001,7391,7001,7392001,739
2025-01-301,7001,7001,6981,6982001,698
2025-01-291,7271,7271,7271,7273001,727
2025-01-281,7171,7181,7171,7178001,717
2025-01-271,7451,7451,7071,7075001,707
2025-01-24---1,725-1,725
2025-01-231,7251,7251,7251,7251001,725
2025-01-22---1,725-1,725
2025-01-211,7001,7251,7001,7252001,725
2025-01-201,7001,7001,7001,7004001,700
2025-01-171,7001,7001,7001,7002001,700
2025-01-16---1,701-1,701
2025-01-151,7011,7011,7011,7013001,701
2025-01-141,7401,7401,7001,7007001,700
2025-01-101,7101,7101,7001,7002001,700
2025-01-091,7011,7201,7011,7202001,720
2025-01-08---1,741-1,741
2025-01-071,7411,7411,7411,7411001,741
2025-01-061,7181,7251,7011,7011,0001,701

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