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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,759 | 1,759 | 1,755 | 1,755 | 900 | 1,755 |
| 2025-07-10 | 1,754 | 1,756 | 1,754 | 1,756 | 200 | 1,756 |
| 2025-07-09 | 1,794 | 1,794 | 1,754 | 1,754 | 200 | 1,754 |
| 2025-07-08 | 1,745 | 1,770 | 1,745 | 1,770 | 700 | 1,770 |
| 2025-07-07 | 1,725 | 1,755 | 1,725 | 1,755 | 400 | 1,755 |
| 2025-07-04 | 1,751 | 1,755 | 1,751 | 1,755 | 200 | 1,755 |
| 2025-07-03 | 1,775 | 1,775 | 1,750 | 1,752 | 1,700 | 1,752 |
| 2025-07-02 | 1,752 | 1,775 | 1,738 | 1,775 | 1,700 | 1,775 |
| 2025-07-01 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 1,750 |
| 2025-06-30 | 1,765 | 1,766 | 1,750 | 1,750 | 800 | 1,750 |
| 2025-06-27 | 1,749 | 1,758 | 1,737 | 1,755 | 1,100 | 1,755 |
| 2025-06-26 | 1,744 | 1,748 | 1,730 | 1,730 | 400 | 1,730 |
| 2025-06-25 | 1,748 | 1,748 | 1,740 | 1,744 | 1,000 | 1,744 |
| 2025-06-24 | 1,730 | 1,733 | 1,730 | 1,733 | 1,100 | 1,733 |
| 2025-06-23 | 1,692 | 1,727 | 1,692 | 1,727 | 200 | 1,727 |
| 2025-06-20 | 1,700 | 1,700 | 1,692 | 1,692 | 700 | 1,692 |
| 2025-06-19 | 1,727 | 1,727 | 1,707 | 1,707 | 200 | 1,707 |
| 2025-06-18 | 1,700 | 1,743 | 1,700 | 1,743 | 2,500 | 1,743 |
| 2025-06-17 | 1,719 | 1,719 | 1,715 | 1,715 | 200 | 1,715 |
| 2025-06-16 | 1,715 | 1,715 | 1,701 | 1,715 | 700 | 1,715 |
| 2025-06-13 | 1,715 | 1,715 | 1,715 | 1,715 | 200 | 1,715 |
| 2025-06-12 | 1,708 | 1,708 | 1,707 | 1,707 | 200 | 1,707 |
| 2025-06-11 | 1,708 | 1,720 | 1,708 | 1,720 | 800 | 1,720 |
| 2025-06-10 | 1,720 | 1,720 | 1,720 | 1,720 | 500 | 1,720 |
| 2025-06-09 | 1,720 | 1,735 | 1,720 | 1,720 | 700 | 1,720 |
| 2025-06-06 | 1,715 | 1,720 | 1,715 | 1,720 | 300 | 1,720 |
| 2025-06-05 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2025-06-04 | 1,727 | 1,730 | 1,727 | 1,730 | 400 | 1,730 |
| 2025-06-03 | 1,720 | 1,720 | 1,713 | 1,713 | 200 | 1,713 |
| 2025-06-02 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2025-05-30 | 1,732 | 1,734 | 1,720 | 1,720 | 700 | 1,720 |
| 2025-05-29 | 1,708 | 1,720 | 1,708 | 1,715 | 500 | 1,715 |
| 2025-05-28 | 1,702 | 1,743 | 1,702 | 1,743 | 900 | 1,743 |
| 2025-05-27 | 1,692 | 1,695 | 1,692 | 1,692 | 300 | 1,692 |
| 2025-05-26 | 1,695 | 1,700 | 1,695 | 1,696 | 1,600 | 1,696 |
| 2025-05-23 | 1,694 | 1,695 | 1,693 | 1,694 | 600 | 1,694 |
| 2025-05-22 | 1,680 | 1,691 | 1,680 | 1,690 | 500 | 1,690 |
| 2025-05-21 | 1,721 | 1,730 | 1,635 | 1,676 | 4,200 | 1,676 |
| 2025-05-20 | 1,689 | 1,719 | 1,689 | 1,715 | 1,600 | 1,715 |
| 2025-05-19 | 1,690 | 1,840 | 1,660 | 1,678 | 72,300 | 1,678 |
| 2025-05-16 | 1,671 | 1,671 | 1,664 | 1,664 | 300 | 1,664 |
| 2025-05-15 | 1,702 | 1,720 | 1,662 | 1,675 | 3,000 | 1,675 |
| 2025-05-14 | 1,615 | 1,646 | 1,612 | 1,645 | 1,100 | 1,645 |
| 2025-05-13 | 1,630 | 1,630 | 1,613 | 1,615 | 300 | 1,615 |
| 2025-05-12 | 1,610 | 1,630 | 1,610 | 1,630 | 700 | 1,630 |
| 2025-05-09 | 1,610 | 1,611 | 1,610 | 1,610 | 1,200 | 1,610 |
| 2025-05-08 | 1,628 | 1,628 | 1,628 | 1,628 | 100 | 1,628 |
| 2025-05-07 | 1,640 | 1,685 | 1,588 | 1,619 | 8,400 | 1,619 |
| 2025-05-02 | 1,635 | 1,681 | 1,604 | 1,620 | 8,200 | 1,620 |
| 2025-05-01 | 1,649 | 1,649 | 1,636 | 1,636 | 500 | 1,636 |
| 2025-04-30 | 1,639 | 1,640 | 1,639 | 1,639 | 700 | 1,639 |
| 2025-04-28 | 1,600 | 1,635 | 1,600 | 1,629 | 1,900 | 1,629 |
| 2025-04-25 | 1,607 | 1,610 | 1,590 | 1,590 | 1,000 | 1,590 |
| 2025-04-24 | 1,571 | 1,595 | 1,571 | 1,595 | 1,500 | 1,595 |
| 2025-04-23 | 1,560 | 1,590 | 1,556 | 1,556 | 1,600 | 1,556 |
| 2025-04-22 | 1,570 | 1,570 | 1,520 | 1,549 | 9,900 | 1,549 |
| 2025-04-21 | 1,596 | 1,596 | 1,522 | 1,570 | 5,500 | 1,570 |
| 2025-04-18 | 1,601 | 1,612 | 1,590 | 1,612 | 1,100 | 1,612 |
| 2025-04-17 | 1,610 | 1,612 | 1,602 | 1,602 | 700 | 1,602 |
| 2025-04-16 | 1,620 | 1,620 | 1,608 | 1,608 | 300 | 1,608 |
| 2025-04-15 | 1,625 | 1,625 | 1,624 | 1,624 | 200 | 1,624 |
| 2025-04-14 | 1,624 | 1,628 | 1,624 | 1,625 | 1,200 | 1,625 |
| 2025-04-11 | 1,621 | 1,621 | 1,621 | 1,621 | 200 | 1,621 |
| 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