1. HOME >
  2. 株価時系列 >
  3. 6894 >
  4. 2023年

6894 パルステック工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,5451,5451,5451,5453001,545
2023-12-281,5551,5551,5451,5501,4001,550
2023-12-271,5351,5551,5351,5551,2001,555
2023-12-261,5471,5471,5371,5374001,537
2023-12-251,5591,5611,5311,5611,2001,561
2023-12-221,5391,5391,5351,5354001,535
2023-12-211,5431,5431,5391,5391,2001,539
2023-12-201,5511,5511,5501,5504001,550
2023-12-191,5511,5761,5511,5518001,551
2023-12-181,5601,5611,5421,5421,2001,542
2023-12-15---1,570-1,570
2023-12-141,5701,5701,5701,5702001,570
2023-12-131,5631,6001,5631,5803,0001,580
2023-12-121,5611,5881,5611,5867001,586
2023-12-111,5791,5791,5611,5614001,561
2023-12-081,5611,5661,5611,5666001,566
2023-12-07---1,564-1,564
2023-12-061,5641,5641,5641,5641001,564
2023-12-051,5621,5641,5621,5643001,564
2023-12-041,5971,5971,5811,5816001,581
2023-12-011,5441,5651,5321,5655001,565
2023-11-30---1,581-1,581
2023-11-291,5891,5891,5601,5813001,581
2023-11-281,5611,5801,5611,5809001,580
2023-11-271,5521,5801,5521,5615001,561
2023-11-241,5481,5491,5481,5493001,549
2023-11-221,5441,5441,5441,5441001,544
2023-11-211,5221,5221,5221,5221001,522
2023-11-201,5371,5371,5211,5221,3001,522
2023-11-171,5301,5301,5261,5309001,530
2023-11-161,5551,5551,5551,5551001,555
2023-11-151,5301,5381,5301,5301,2001,530
2023-11-141,5571,5571,5381,5383001,538
2023-11-131,5501,5501,5501,5502001,550
2023-11-101,5501,5501,5501,5503001,550
2023-11-091,5511,5531,5501,5509001,550
2023-11-08---1,580-1,580
2023-11-071,5961,5961,5801,5802001,580
2023-11-061,6001,6201,5981,6001,4001,600
2023-11-021,6141,6141,6001,6004001,600
2023-11-011,6171,6171,6141,6142001,614
2023-10-311,5781,6171,5781,6175001,617
2023-10-301,5671,5681,5671,5688001,568
2023-10-271,5711,5711,5571,5575001,557
2023-10-261,5551,5551,5551,5551001,555
2023-10-251,5581,5581,5551,5553001,555
2023-10-241,5591,5751,5501,5501,2001,550
2023-10-231,5641,5641,5641,5641001,564
2023-10-201,5741,5941,5511,5947001,594
2023-10-19---1,614-1,614
2023-10-18---1,614-1,614
2023-10-17---1,614-1,614
2023-10-16---1,614-1,614
2023-10-131,6001,6141,6001,6142001,614
2023-10-121,6251,6251,6121,6127001,612
2023-10-11---1,626-1,626
2023-10-101,6301,6301,6261,6263001,626
2023-10-061,5831,5991,5831,5991,0001,599
2023-10-05---1,581-1,581
2023-10-041,6031,6031,5801,5811,3001,581
2023-10-031,6411,6411,6151,6152001,615
2023-10-021,6051,6411,6051,6416001,641
2023-09-291,6051,6051,6051,6051001,605
2023-09-281,6421,6421,5991,6091,3001,609
2023-09-271,6121,6481,6121,6461,1001,646
2023-09-261,6301,6491,6271,6487001,648
2023-09-25---1,617-1,617
2023-09-221,6171,6171,6031,6178001,617
2023-09-211,6091,6331,6091,6337001,633
2023-09-20---1,649-1,649
2023-09-191,6481,6491,6481,6496001,649
2023-09-151,5991,6481,5841,6482,4001,648
2023-09-141,5831,5831,5831,5831001,583
2023-09-131,5821,5851,5731,5738001,573
2023-09-121,5801,6001,5801,6004001,600
2023-09-111,6061,6061,5751,5753001,575
2023-09-081,6191,6191,6171,6176001,617
2023-09-071,6391,6391,5931,5939001,593
2023-09-061,5791,6301,5771,6203,1001,620
2023-09-051,5591,5641,5591,5647001,564
2023-09-041,5611,5641,5611,5642001,564
2023-09-011,5591,5591,5551,5594001,559
2023-08-311,5551,5551,5551,5552001,555
2023-08-301,5521,5521,5521,5522001,552
2023-08-291,5521,5521,5521,5521001,552
2023-08-281,5441,5461,5441,5461,2001,546
2023-08-251,5311,5381,5301,5341,3001,534
2023-08-241,5311,5311,5311,5314001,531
2023-08-231,5451,5451,5451,5451001,545
2023-08-221,5231,5231,5221,5228001,522
2023-08-211,5331,5331,5311,5336001,533
2023-08-181,5411,5411,5331,5333001,533
2023-08-171,5511,5511,5511,5512001,551
2023-08-161,5541,5541,5521,5522001,552
2023-08-151,5401,5541,5401,5542001,554
2023-08-141,5501,5501,5341,5352,0001,535
2023-08-101,6001,6001,5301,5405,6001,540
2023-08-091,6301,6401,6301,6401,6001,640
2023-08-081,6081,6301,6081,6301,0001,630
2023-08-071,6251,6301,6251,6305001,630
2023-08-041,6201,6201,6201,6203001,620
2023-08-031,5921,5941,5921,5944001,594
2023-08-021,6121,6121,6111,6117001,611
2023-08-011,6091,6251,6091,6125001,612
2023-07-311,5851,6251,5851,6251,6001,625
2023-07-281,6251,6251,6251,6251,0001,625
2023-07-271,6221,6231,6221,6224001,622
2023-07-26---1,610-1,610
2023-07-251,6391,6391,6101,6101,9001,610
2023-07-241,5711,5991,5711,5992001,599
2023-07-211,5831,5831,5831,5833001,583
2023-07-20---1,593-1,593
2023-07-191,5921,5931,5921,5936001,593
2023-07-181,6161,6201,5801,5818001,581
2023-07-141,6111,6171,5631,6171,4001,617
2023-07-131,6371,6381,6091,6181,5001,618
2023-07-121,5661,6091,5661,6098001,609
2023-07-111,5901,5901,5901,5902001,590
2023-07-101,6001,6001,5721,5901,9001,590
2023-07-071,5901,5901,5901,5901001,590
2023-07-061,6001,6001,5601,5901,2001,590
2023-07-051,5961,6001,5951,6001,5001,600
2023-07-041,5861,5891,5631,5897001,589
2023-07-031,5661,5891,5601,5751,6001,575
2023-06-301,5441,5441,5261,5262,9001,526
2023-06-291,5401,5401,5401,5401,2001,540
2023-06-281,5601,5691,5381,5454,0001,545
2023-06-271,5451,5501,5351,5502,7001,550
2023-06-261,5241,5431,5241,5431,0001,543
2023-06-231,5401,5421,5231,5231,4001,523
2023-06-221,5281,5281,5281,5282001,528
2023-06-211,5281,5281,5251,5258001,525
2023-06-20---1,526-1,526
2023-06-191,5331,5331,5261,5264001,526
2023-06-161,5341,5451,5341,5453001,545
2023-06-151,5341,5341,5341,5341001,534
2023-06-141,5341,5341,5331,5335001,533
2023-06-131,5301,5301,5261,5263001,526
2023-06-121,5251,5251,5251,5252001,525
2023-06-091,5121,5251,5121,5252001,525
2023-06-08---1,525-1,525
2023-06-071,5251,5251,5251,5253001,525
2023-06-061,5081,5251,5081,5252001,525
2023-06-051,5031,5131,5031,5136001,513
2023-06-021,5091,5101,5001,5035001,503
2023-06-011,4951,5051,4951,5052001,505
2023-05-31---1,505-1,505
2023-05-301,5051,5051,5051,5051001,505
2023-05-291,5051,5161,5051,5051,2001,505
2023-05-261,4951,4951,4951,4955001,495
2023-05-251,5101,5101,4951,4952001,495
2023-05-241,5001,5101,4971,5108001,510
2023-05-231,5141,5141,5031,5038001,503
2023-05-221,5141,5141,5021,5033001,503
2023-05-191,5141,5141,5141,5142001,514
2023-05-181,5221,5221,5131,5138001,513
2023-05-171,5431,5431,5041,5043001,504
2023-05-161,4991,5461,4991,5461,7001,546
2023-05-151,4761,5001,4761,5009001,500
2023-05-121,4741,4741,4741,4742001,474
2023-05-111,4821,4821,4821,4823001,482
2023-05-101,4801,4831,4761,4838001,483
2023-05-091,4801,4881,4801,4882001,488
2023-05-081,4751,4751,4731,4732001,473
2023-05-021,4971,4971,4751,4757001,475
2023-05-011,4981,4981,4971,4972001,497
2023-04-281,4861,4921,4791,4791,7001,479
2023-04-271,4661,4851,4661,4851,0001,485
2023-04-261,4771,4771,4771,4771001,477
2023-04-251,4751,4751,4651,4652001,465
2023-04-241,4591,4701,4591,4705,6001,470
2023-04-211,4601,4661,4601,4601,5001,460
2023-04-201,4591,4591,4591,4591001,459
2023-04-191,4601,4751,4601,4754001,475
2023-04-181,4551,4561,4551,4562001,456
2023-04-171,4521,4521,4521,4521001,452
2023-04-141,4601,4621,4601,4614001,461
2023-04-131,4601,4601,4601,4601001,460
2023-04-121,4671,4671,4671,4672001,467
2023-04-111,4671,4671,4671,4672001,467
2023-04-101,4671,4671,4671,4671001,467
2023-04-071,4501,4501,4501,4505001,450
2023-04-061,4571,4631,4511,4517001,451
2023-04-051,4871,4871,4561,4566,3001,456
2023-04-041,4731,4831,4631,4832,2001,483
2023-04-031,4731,4731,4471,4681,0001,468
2023-03-311,4471,4731,4471,4737001,473
2023-03-301,4591,4591,4441,4549001,454
2023-03-291,4811,4831,4651,4697001,469
2023-03-281,4881,4881,4651,4658001,465
2023-03-271,4651,4781,4651,4784001,478
2023-03-241,4761,4761,4761,4761001,476
2023-03-231,4601,4601,4601,4601001,460
2023-03-221,4921,4921,4491,4496,3001,449
2023-03-201,4941,4941,4481,4491,4001,449
2023-03-17---1,464-1,464
2023-03-161,4801,4801,4641,4643001,464
2023-03-151,4951,4951,4681,4754001,475
2023-03-141,4701,4701,4651,4652001,465
2023-03-131,4801,4801,4711,4715001,471
2023-03-101,4851,4851,4851,4851001,485
2023-03-09---1,486-1,486
2023-03-081,4811,4861,4811,4863001,486
2023-03-071,4951,5001,4821,4828,4001,482
2023-03-061,4951,4951,4811,4953001,495
2023-03-031,4771,4941,4771,4944001,494
2023-03-021,4931,4931,4731,4734001,473
2023-03-011,4901,4901,4901,4907001,490
2023-02-281,4821,4821,4821,4827001,482
2023-02-271,4721,4721,4721,4722001,472
2023-02-241,4881,4881,4721,4722001,472
2023-02-221,4881,4901,4881,4884001,488
2023-02-211,4881,4881,4881,4881001,488
2023-02-20---1,480-1,480
2023-02-171,4801,4801,4801,4801001,480
2023-02-16---1,475-1,475
2023-02-15---1,475-1,475
2023-02-141,4611,4751,4611,4755001,475
2023-02-131,4711,4711,4521,4521,3001,452
2023-02-101,4701,5091,4631,5086001,508
2023-02-091,5101,5101,5101,5101001,510
2023-02-081,4851,4951,4851,4954001,495
2023-02-071,4701,4701,4571,4576001,457
2023-02-061,4711,4771,4701,4777001,477
2023-02-031,4491,4801,4491,4801,2001,480
2023-02-021,4651,4651,4451,4451,6001,445
2023-02-011,4911,4911,4531,4531,3001,453
2023-01-311,4611,4611,4611,4616001,461
2023-01-301,4901,4911,4851,4919001,491
2023-01-271,4801,4871,4801,4872001,487
2023-01-261,4801,4801,4801,4802001,480
2023-01-251,4821,4941,4821,4942001,494
2023-01-241,4901,4931,4811,4811,1001,481
2023-01-231,4801,4801,4801,4801001,480
2023-01-20---1,480-1,480
2023-01-19---1,480-1,480
2023-01-181,4801,4801,4801,4802001,480
2023-01-171,4791,4791,4791,4791001,479
2023-01-161,4601,4601,4601,4602001,460
2023-01-131,4611,4611,4601,4606001,460
2023-01-121,4621,4621,4621,4621001,462
2023-01-111,4621,4621,4621,4622001,462
2023-01-101,4631,4711,4611,4713001,471
2023-01-061,4621,4621,4601,4621,6001,462
2023-01-051,4751,4751,4641,4644001,464
2023-01-041,4651,4651,4651,4652001,465

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