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
2024-06-211,7701,7701,7701,7702001,770
2024-06-201,7701,7881,7601,7741,9001,774
2024-06-191,7641,7671,7641,7673001,767
2024-06-181,7881,7901,7441,7511,4001,751
2024-06-171,7491,7601,7361,7609001,760
2024-06-141,7361,7381,7361,7387001,738
2024-06-131,7751,7781,7441,7445001,744
2024-06-121,7581,7581,7581,7581001,758
2024-06-111,7531,7601,7231,7601,9001,760
2024-06-101,7421,7501,7421,7481,2001,748
2024-06-07---1,742-1,742
2024-06-061,7421,7421,7421,7421001,742
2024-06-051,7491,7501,7491,7506001,750
2024-06-041,7501,7501,7121,7462,6001,746
2024-06-031,7311,7561,7311,7461,0001,746
2024-05-311,7251,7391,7121,7391,2001,739
2024-05-301,7681,7681,6861,7243,1001,724
2024-05-291,7571,7721,7571,7724001,772
2024-05-281,7741,7741,7731,7736001,773
2024-05-271,7801,7801,7551,7741,3001,774
2024-05-241,7611,7611,7611,7611001,761
2024-05-231,7771,7771,7611,7612001,761
2024-05-221,7751,7751,7751,7753001,775
2024-05-211,7761,7761,7581,7596001,759
2024-05-201,7851,7851,7801,7801,4001,780
2024-05-171,7921,7941,7851,7856001,785
2024-05-161,7681,7881,7661,7881,4001,788
2024-05-151,7781,7781,7581,7704001,770
2024-05-141,7881,8081,7681,7804001,780
2024-05-131,7551,7601,7521,7609001,760
2024-05-101,7951,7951,7951,7954001,795
2024-05-091,7951,7951,7951,7954001,795
2024-05-081,7921,7951,7921,7954001,795
2024-05-071,7751,7941,7741,7945001,794
2024-05-021,7951,7951,7871,7872001,787
2024-05-01---1,795-1,795
2024-04-301,7951,7951,7951,7954001,795
2024-04-261,7781,7851,7781,7857001,785
2024-04-251,7991,7991,7891,7895001,789
2024-04-241,7901,7901,7901,7903001,790
2024-04-231,7741,7791,7741,7792001,779
2024-04-221,7321,7701,7321,7701,2001,770
2024-04-191,7991,7991,7351,7353,9001,735
2024-04-181,8001,8101,8001,8001,2001,800
2024-04-171,8141,8161,8001,8001,2001,800
2024-04-161,7901,8111,7901,8117001,811
2024-04-151,7861,8191,7861,7871,1001,787
2024-04-121,8101,8371,7891,8041,2001,804
2024-04-111,8131,8131,7991,8009001,800
2024-04-101,8071,8131,8071,8135001,813
2024-04-091,8411,8411,8101,8101,4001,810
2024-04-081,8031,8331,8001,8014,8001,801
2024-04-051,7761,7921,7761,7902,0001,790
2024-04-041,7941,7951,7741,7801,5001,780
2024-04-031,7501,7991,7501,7982,0001,798
2024-04-021,8591,8591,7681,7685,2001,768
2024-04-011,8651,8651,8201,8493,8001,849
2024-03-291,8921,9111,8411,8657,5001,865
2024-03-281,8651,8901,7771,88213,0001,882
2024-03-271,7501,8501,7491,7606,8001,760
2024-03-261,7231,7671,7231,7507001,750
2024-03-251,7031,7601,7001,7233,7001,723
2024-03-221,6791,6991,6791,6991,2001,699
2024-03-211,6681,6881,6681,6851,2001,685
2024-03-191,6871,6871,6721,6724001,672
2024-03-181,6881,6881,6501,6801,0001,680
2024-03-151,6821,6981,6821,6881,1001,688
2024-03-141,7001,7001,6641,6826001,682
2024-03-131,6351,7001,6331,7003,2001,700
2024-03-121,6221,6351,6221,6358001,635
2024-03-111,6201,6301,6101,6222,2001,622
2024-03-081,6051,6191,6041,6191,7001,619
2024-03-071,6151,6151,6051,6051,1001,605
2024-03-061,6101,6211,6071,6113,2001,611
2024-03-051,6161,6191,6111,6141,1001,614
2024-03-041,6171,6181,6071,6073,0001,607
2024-03-011,6081,6171,6011,6171,2001,617
2024-02-291,6201,6201,6041,6041,1001,604
2024-02-281,6051,6161,6051,6165001,616
2024-02-271,5951,5981,5951,5951,4001,595
2024-02-261,6111,6181,5991,5992,1001,599
2024-02-221,6061,6171,6001,6092,1001,609
2024-02-211,6031,6061,6001,6067001,606
2024-02-201,6011,6011,6011,6013001,601
2024-02-191,6091,6101,6001,6101,5001,610
2024-02-161,6001,6091,6001,6091,2001,609
2024-02-151,6151,6151,6001,6008001,600
2024-02-141,5911,6141,5911,6144001,614
2024-02-131,6181,6211,6151,6153,5001,615
2024-02-091,6011,6121,6011,6122001,612
2024-02-081,6141,6141,6131,6132001,613
2024-02-071,5921,6131,5921,6133001,613
2024-02-061,5881,5921,5881,5923001,592
2024-02-051,5901,5921,5901,5925001,592
2024-02-021,6101,6111,6101,6112001,611
2024-02-011,6051,6051,6051,6051001,605
2024-01-31---1,605-1,605
2024-01-301,6101,6101,6001,6057001,605
2024-01-291,6111,6111,5811,6071,7001,607
2024-01-261,6001,6031,6001,6032001,603
2024-01-251,6011,6081,5761,6081,2001,608
2024-01-241,5991,6061,5991,6061,3001,606
2024-01-231,5951,5951,5951,5953001,595
2024-01-221,5851,6021,5801,5972,0001,597
2024-01-191,5801,5971,5801,5818001,581
2024-01-181,5821,5821,5811,5816001,581
2024-01-171,5811,6031,5771,6031,5001,603
2024-01-161,5961,6071,5801,5811,5001,581
2024-01-151,5801,6081,5801,5961,5001,596
2024-01-121,5941,5941,5781,5787001,578
2024-01-111,6201,6201,5901,5984,1001,598
2024-01-101,5801,5801,5801,5801,0001,580
2024-01-091,5811,5811,5801,5801,3001,580
2024-01-051,5831,5831,5811,5811,4001,581
2024-01-041,5451,5811,5451,5811,2001,581

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