1. HOME >
  2. 株価時系列 >
  3. 6894 >
  4. 2021年

6894 パルステック工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6461,6601,6201,6261,0001,626
2021-12-291,6301,6351,6301,6353001,635
2021-12-281,6301,6301,5991,6304,1001,630
2021-12-271,5971,6301,5971,6201,4001,620
2021-12-241,6001,6121,5971,5971,5001,597
2021-12-231,5771,5981,5611,5982,2001,598
2021-12-221,5621,5781,5621,5731,2001,573
2021-12-211,6001,6001,5511,5522,2001,552
2021-12-201,6001,6051,5801,6003,5001,600
2021-12-171,5531,5991,5531,5801,8001,580
2021-12-161,5801,5931,5661,5936,3001,593
2021-12-151,6091,6091,5751,5981,3001,598
2021-12-141,6111,6351,6071,6098001,609
2021-12-131,6101,6181,5941,6111,1001,611
2021-12-101,6101,6101,6081,6101,0001,610
2021-12-091,6001,6001,5991,6005001,600
2021-12-081,5821,5851,5811,5855001,585
2021-12-071,5801,5801,5801,5804001,580
2021-12-061,5671,6001,5671,6004001,600
2021-12-031,5761,6001,5551,5653,4001,565
2021-12-021,5701,5961,5701,5761,3001,576
2021-12-011,6151,6151,5621,5702,2001,570
2021-11-301,6221,6221,6221,6224001,622
2021-11-291,6481,6481,6221,6231,1001,623
2021-11-261,6481,6481,6481,6481001,648
2021-11-251,6541,6611,6331,6331,5001,633
2021-11-241,6601,6631,6501,6582,2001,658
2021-11-221,6771,6771,6511,6601,4001,660
2021-11-191,6951,6951,6571,6651,9001,665
2021-11-181,6601,6851,6551,6553,6001,655
2021-11-171,6001,6581,5921,6584,0001,658
2021-11-161,6041,6221,5971,5985,7001,598
2021-11-151,6231,6251,6011,6043,0001,604
2021-11-121,6311,6421,6121,6424,7001,642
2021-11-111,6101,8901,5841,65659,0001,656
2021-11-101,5391,5501,5321,5501,4001,550
2021-11-091,5441,5441,5301,5351,5001,535
2021-11-081,5281,5401,5281,5378001,537
2021-11-051,5211,5241,5101,5243,0001,524
2021-11-041,5261,5261,5151,5152,6001,515
2021-11-021,5271,5351,5261,5267001,526
2021-11-011,5351,5351,5251,5275001,527
2021-10-291,5201,5251,5141,5161,3001,516
2021-10-281,5661,5661,5131,5203,3001,520
2021-10-271,5301,5621,5191,5629001,562
2021-10-261,5361,5361,5151,5261,5001,526
2021-10-251,5361,5361,5151,5261,5001,526
2021-10-221,5411,5531,5371,5536001,553
2021-10-211,5421,5421,5371,5377001,537
2021-10-201,5401,5421,5401,5422001,542
2021-10-191,5461,5461,5401,5403001,540
2021-10-181,5531,5531,5361,5507001,550
2021-10-151,5451,5531,5451,5527001,552
2021-10-141,5521,5531,5321,5348,1001,534
2021-10-131,5551,5581,5551,5588001,558
2021-10-121,5741,5741,5721,5734001,573
2021-10-111,5721,5741,5571,57415,4001,574
2021-10-081,5571,5721,5561,5721,0001,572
2021-10-071,5701,5701,5701,5701001,570
2021-10-061,5541,5561,5531,5532,2001,553
2021-10-051,5541,5541,5541,5545001,554
2021-10-041,5651,5651,5531,5549001,554
2021-10-011,5701,5701,5651,5651,1001,565
2021-09-301,5851,5901,5661,5904001,590
2021-09-291,5891,5891,5891,5892001,589
2021-09-281,5771,5861,5651,5671,5001,567
2021-09-271,5801,5861,5631,5861,2001,586
2021-09-241,5731,5801,5731,5805001,580
2021-09-221,5871,5871,5641,5651,5001,565
2021-09-211,5821,5921,5671,5673,5001,567
2021-09-171,5821,6011,5821,5821,0001,582
2021-09-161,6021,6021,5761,5945001,594
2021-09-151,5941,6021,5751,5751,0001,575
2021-09-141,6051,6121,5731,5803,2001,580
2021-09-131,5811,6371,5711,6123,9001,612
2021-09-101,5751,5961,5751,5764,5001,576
2021-09-091,5961,5981,5721,5722,6001,572
2021-09-081,5901,6001,5901,5951,9001,595
2021-09-071,5881,5981,5721,5903,3001,590
2021-09-061,5961,6171,5851,5911,2001,591
2021-09-031,5921,6321,5901,5931,6001,593
2021-09-021,5971,6371,5911,5914001,591
2021-09-011,5911,5911,5911,5911001,591
2021-08-311,5841,5841,5831,5833001,583
2021-08-301,6121,6121,5841,5841,3001,584
2021-08-271,6001,6021,5931,6024001,602
2021-08-261,6041,6101,6001,6003001,600
2021-08-251,5831,5831,5831,5833001,583
2021-08-241,6201,6201,5821,5824001,582
2021-08-231,5881,5951,5881,5956001,595
2021-08-201,6001,6001,5901,5904001,590
2021-08-191,5931,6051,5901,5989001,598
2021-08-181,6391,6391,5991,5994001,599
2021-08-171,5991,6301,5991,6302001,630
2021-08-161,6241,6251,6241,6252001,625
2021-08-131,6201,6201,6201,6202001,620
2021-08-12---1,620-1,620
2021-08-111,5981,6201,5951,6203,1001,620
2021-08-101,6501,6501,5981,6107001,610
2021-08-06---1,650-1,650
2021-08-051,6701,6721,6001,6507,7001,650
2021-08-041,6841,7101,6841,7018001,701
2021-08-031,7241,7241,6841,6845001,684
2021-08-021,6781,6891,6781,6893001,689
2021-07-301,6901,6991,6901,6995001,699
2021-07-291,7041,7041,6941,6946001,694
2021-07-281,7171,7171,6671,6752,7001,675
2021-07-271,6821,7101,6821,7103001,710
2021-07-261,6861,7051,6861,6862,7001,686
2021-07-211,6971,6971,6861,6868001,686
2021-07-201,6811,6811,6701,6705001,670
2021-07-191,6601,6601,6511,6518001,651
2021-07-161,6701,6701,6601,6605001,660
2021-07-151,6601,6601,6601,6603001,660
2021-07-141,6511,6511,6511,6511001,651
2021-07-131,6681,6681,6511,6516001,651
2021-07-121,7121,7121,6681,6681,7001,668
2021-07-091,6751,6751,6751,6752001,675
2021-07-081,6551,6801,6551,6751,3001,675
2021-07-071,6811,6811,6551,6558001,655
2021-07-061,6501,6811,6501,6817001,681
2021-07-051,6701,6701,6501,6509001,650
2021-07-021,7171,7181,6901,6901,6001,690
2021-07-01---1,697-1,697
2021-06-301,6931,7291,6921,6977001,697
2021-06-291,7251,7251,7251,7251001,725
2021-06-281,7301,7301,7301,7305001,730
2021-06-251,7441,7441,7301,7308001,730
2021-06-241,6761,6801,6741,6745001,674
2021-06-231,6811,6851,6711,6746001,674
2021-06-221,6911,6921,6811,6814001,681
2021-06-211,6301,7271,6301,6913,2001,691
2021-06-181,6601,6641,6501,6561,1001,656
2021-06-171,6671,6671,6521,6521,0001,652
2021-06-161,6821,6821,6671,6671,4001,667
2021-06-151,6831,6831,6821,6823001,682
2021-06-141,6821,6901,6821,6844001,684
2021-06-111,6731,6731,6731,6734001,673
2021-06-101,6821,6981,6771,6771,5001,677
2021-06-091,7051,7241,7051,7066001,706
2021-06-081,7101,7101,7101,7102001,710
2021-06-071,7121,7151,7121,7152001,715
2021-06-041,7181,7301,7021,7021,4001,702
2021-06-031,7021,7021,7021,7021001,702
2021-06-021,7181,7181,7021,7024001,702
2021-06-011,6901,6901,6901,6901001,690
2021-05-311,6691,6981,6691,6751,0001,675
2021-05-281,6731,6771,6691,6691,2001,669
2021-05-271,6961,6961,6601,6602,5001,660
2021-05-261,6881,7061,6881,6897001,689
2021-05-251,7031,7031,6851,6851,2001,685
2021-05-241,6531,6781,6451,6752,4001,675
2021-05-211,6751,6751,6531,6531,2001,653
2021-05-201,6751,6781,6751,6751,4001,675
2021-05-191,7001,7001,6821,6824001,682
2021-05-181,6671,7141,6541,7142,0001,714
2021-05-171,6681,6691,6601,6671,6001,667
2021-05-141,7001,7011,6761,6772,6001,677
2021-05-131,7501,7501,7001,7001,9001,700
2021-05-121,7871,8001,7741,7743,9001,774
2021-05-111,7861,7861,7731,7751,3001,775
2021-05-101,7781,7781,7781,7782001,778
2021-05-071,7691,7691,7501,7556001,755
2021-05-061,7501,7691,7501,7625001,762
2021-04-301,7451,7711,7451,7509001,750
2021-04-281,7751,7751,7471,7471,1001,747
2021-04-271,7501,7651,7501,7654001,765
2021-04-261,7501,7501,7501,7501001,750
2021-04-231,7381,7381,7381,7381001,738
2021-04-221,7621,7621,7381,7389001,738
2021-04-211,7551,7551,7311,7502,5001,750
2021-04-201,7561,7811,7561,7571,1001,757
2021-04-191,7871,7871,7651,7811,5001,781
2021-04-161,7961,7961,7961,7961001,796
2021-04-151,7761,8111,7741,7941,4001,794
2021-04-141,7661,7741,7661,7742001,774
2021-04-131,7781,7781,7651,7654001,765
2021-04-121,7761,7761,7631,7633001,763
2021-04-091,7711,7711,7711,7711001,771
2021-04-081,7661,7801,7641,7803001,780
2021-04-071,7731,7731,7611,7621,5001,762
2021-04-061,7961,7961,7621,7811,1001,781
2021-04-051,7611,7701,7611,7697001,769
2021-04-021,8151,8151,7631,7657001,765
2021-04-011,7721,7801,7611,7761,7001,776
2021-03-311,7701,7801,7611,7721,8001,772
2021-03-301,7711,8051,7711,7844001,784
2021-03-291,8271,8271,7991,7991,3001,799
2021-03-261,8171,8171,8171,8172001,817
2021-03-251,7811,8081,7811,8089001,808
2021-03-241,8061,8091,7761,7762,1001,776
2021-03-231,8251,8251,8011,8011,1001,801
2021-03-221,8471,8471,8161,8351,8001,835
2021-03-191,8291,8391,8181,8348001,834
2021-03-181,7971,8001,7971,8003001,800
2021-03-171,7961,7961,7961,7961001,796
2021-03-161,7911,7921,7771,7922,4001,792
2021-03-151,8011,8031,7911,7919001,791
2021-03-121,8191,8191,7931,7937001,793
2021-03-111,8021,8281,7221,7903,4001,790
2021-03-101,8241,8251,8011,8019001,801
2021-03-091,8051,8241,8001,8006001,800
2021-03-081,8271,8271,7591,8124,9001,812
2021-03-051,8121,8271,8101,8278001,827
2021-03-041,8111,8241,8081,8089001,808
2021-03-031,8161,8241,8091,8121,2001,812
2021-03-021,8201,8381,8161,8161,1001,816
2021-03-011,8481,8751,8301,8301,6001,830
2021-02-261,8401,8401,8351,8383,7001,838
2021-02-251,8071,8391,8031,8151,4001,815
2021-02-241,8311,8501,8301,8301,8001,830
2021-02-221,8351,8371,8311,8318001,831
2021-02-191,8471,8471,8291,8295001,829
2021-02-181,8261,8261,8111,8151,7001,815
2021-02-171,8101,8581,8101,8263,6001,826
2021-02-161,8191,8201,8101,8108001,810
2021-02-151,8201,8251,8101,8102,6001,810
2021-02-121,8621,8621,8001,8205,3001,820
2021-02-101,8951,9001,8561,8782,3001,878
2021-02-091,8601,8901,8601,8608001,860
2021-02-081,8401,9201,8401,8502,6001,850
2021-02-051,8351,8541,8351,8543001,854
2021-02-041,8401,8401,8351,8358001,835
2021-02-031,8251,8501,8251,8321,6001,832
2021-02-021,8381,8501,8201,8201,9001,820
2021-02-011,8061,8451,8061,8155001,815
2021-01-291,8151,8151,8051,8067001,806
2021-01-281,8161,8161,8061,8071,6001,807
2021-01-271,8321,8361,8321,8344001,834
2021-01-261,8311,8391,8011,8012,2001,801
2021-01-251,8291,8341,8251,8344001,834
2021-01-221,8301,8301,8231,8234001,823
2021-01-211,8301,8301,8221,8227001,822
2021-01-201,8051,8071,8051,8074001,807
2021-01-191,8051,8051,8051,8053001,805
2021-01-181,8151,8151,8011,8059001,805
2021-01-151,7941,8081,7941,8085001,808
2021-01-141,8141,8191,7951,7951,2001,795
2021-01-131,8351,8351,8021,8051,2001,805
2021-01-121,8051,8441,8051,8102,1001,810
2021-01-081,8051,8051,7741,8053,1001,805
2021-01-071,7971,8051,7941,8041,3001,804
2021-01-061,7831,8151,7751,7961,1001,796
2021-01-051,7781,7831,7771,7834001,783
2021-01-041,7601,7651,7601,7654001,765

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