8283 (株)PALTAC 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,795 | 3,821 | 3,744 | 3,784 | 101,400 | 3,784 |
| 2025-04-03 | 3,825 | 3,878 | 3,825 | 3,865 | 72,700 | 3,865 |
| 2025-04-02 | 4,045 | 4,045 | 3,923 | 3,943 | 86,000 | 3,943 |
| 2025-04-01 | 4,049 | 4,062 | 3,990 | 3,996 | 67,900 | 3,996 |
| 2025-03-31 | 4,050 | 4,052 | 3,968 | 3,979 | 104,700 | 3,979 |
| 2025-03-28 | 4,110 | 4,110 | 4,043 | 4,080 | 90,000 | 4,080 |
| 2025-03-27 | 4,116 | 4,160 | 4,095 | 4,160 | 109,400 | 4,160 |
| 2025-03-26 | 4,151 | 4,155 | 4,121 | 4,141 | 84,300 | 4,141 |
| 2025-03-25 | 4,160 | 4,170 | 4,094 | 4,160 | 104,300 | 4,160 |
| 2025-03-24 | 4,185 | 4,185 | 4,077 | 4,104 | 70,200 | 4,104 |
| 2025-03-21 | 4,050 | 4,122 | 4,049 | 4,122 | 230,400 | 4,122 |
| 2025-03-19 | 4,068 | 4,083 | 4,037 | 4,063 | 98,800 | 4,063 |
| 2025-03-18 | 4,035 | 4,089 | 4,021 | 4,060 | 100,900 | 4,060 |
| 2025-03-17 | 4,015 | 4,045 | 4,012 | 4,025 | 62,800 | 4,025 |
| 2025-03-14 | 4,042 | 4,049 | 4,000 | 4,019 | 95,200 | 4,019 |
| 2025-03-13 | 4,030 | 4,063 | 4,019 | 4,042 | 71,200 | 4,042 |
| 2025-03-12 | 3,976 | 4,077 | 3,976 | 4,060 | 86,400 | 4,060 |
| 2025-03-11 | 4,054 | 4,054 | 3,994 | 4,046 | 113,200 | 4,046 |
| 2025-03-10 | 4,108 | 4,112 | 4,037 | 4,069 | 84,800 | 4,069 |
| 2025-03-07 | 4,060 | 4,102 | 4,024 | 4,074 | 117,000 | 4,074 |
| 2025-03-06 | 4,085 | 4,125 | 4,041 | 4,060 | 98,600 | 4,060 |
| 2025-03-05 | 4,145 | 4,151 | 4,098 | 4,110 | 83,700 | 4,110 |
| 2025-03-04 | 4,046 | 4,137 | 4,008 | 4,103 | 148,100 | 4,103 |
| 2025-03-03 | 3,933 | 3,992 | 3,930 | 3,989 | 139,700 | 3,989 |
| 2025-02-28 | 3,916 | 3,965 | 3,892 | 3,921 | 157,000 | 3,921 |
| 2025-02-27 | 3,943 | 3,959 | 3,935 | 3,952 | 149,800 | 3,952 |
| 2025-02-26 | 3,951 | 3,984 | 3,932 | 3,943 | 132,100 | 3,943 |
| 2025-02-25 | 3,903 | 3,954 | 3,870 | 3,932 | 166,200 | 3,932 |
| 2025-02-21 | 3,916 | 3,957 | 3,886 | 3,921 | 151,500 | 3,921 |
| 2025-02-20 | 3,999 | 3,999 | 3,913 | 3,921 | 110,000 | 3,921 |
| 2025-02-19 | 4,011 | 4,035 | 3,985 | 4,008 | 129,900 | 4,008 |
| 2025-02-18 | 4,079 | 4,086 | 4,002 | 4,011 | 105,400 | 4,011 |
| 2025-02-17 | 4,100 | 4,158 | 4,100 | 4,102 | 141,000 | 4,102 |
| 2025-02-14 | 4,120 | 4,160 | 4,092 | 4,120 | 87,000 | 4,120 |
| 2025-02-13 | 4,120 | 4,191 | 4,103 | 4,120 | 272,700 | 4,120 |
| 2025-02-12 | 4,141 | 4,150 | 4,104 | 4,114 | 110,200 | 4,114 |
| 2025-02-10 | 4,138 | 4,141 | 4,095 | 4,141 | 67,800 | 4,141 |
| 2025-02-07 | 4,183 | 4,195 | 4,159 | 4,179 | 38,100 | 4,179 |
| 2025-02-06 | 4,175 | 4,220 | 4,155 | 4,183 | 92,100 | 4,183 |
| 2025-02-05 | 4,178 | 4,193 | 4,137 | 4,155 | 94,900 | 4,155 |
| 2025-02-04 | 4,297 | 4,299 | 4,127 | 4,144 | 78,500 | 4,144 |
| 2025-02-03 | 4,205 | 4,285 | 4,205 | 4,240 | 101,900 | 4,240 |
| 2025-01-31 | 4,328 | 4,354 | 4,294 | 4,345 | 53,100 | 4,345 |
| 2025-01-30 | 4,282 | 4,351 | 4,282 | 4,328 | 57,000 | 4,328 |
| 2025-01-29 | 4,304 | 4,307 | 4,261 | 4,270 | 54,100 | 4,270 |
| 2025-01-28 | 4,283 | 4,325 | 4,283 | 4,304 | 35,400 | 4,304 |
| 2025-01-27 | 4,263 | 4,284 | 4,247 | 4,283 | 34,200 | 4,283 |
| 2025-01-24 | 4,251 | 4,273 | 4,222 | 4,222 | 43,300 | 4,222 |
| 2025-01-23 | 4,182 | 4,225 | 4,182 | 4,199 | 34,700 | 4,199 |
| 2025-01-22 | 4,226 | 4,253 | 4,217 | 4,218 | 33,400 | 4,218 |
| 2025-01-21 | 4,212 | 4,241 | 4,205 | 4,241 | 36,800 | 4,241 |
| 2025-01-20 | 4,170 | 4,233 | 4,170 | 4,210 | 65,200 | 4,210 |
| 2025-01-17 | 4,228 | 4,236 | 4,166 | 4,195 | 58,200 | 4,195 |
| 2025-01-16 | 4,270 | 4,270 | 4,198 | 4,212 | 60,500 | 4,212 |
| 2025-01-15 | 4,200 | 4,282 | 4,200 | 4,270 | 55,700 | 4,270 |
| 2025-01-14 | 4,282 | 4,282 | 4,170 | 4,200 | 71,800 | 4,200 |
| 2025-01-10 | 4,284 | 4,303 | 4,237 | 4,282 | 50,400 | 4,282 |
| 2025-01-09 | 4,350 | 4,370 | 4,266 | 4,296 | 40,000 | 4,296 |
| 2025-01-08 | 4,392 | 4,400 | 4,344 | 4,362 | 56,700 | 4,362 |
| 2025-01-07 | 4,362 | 4,418 | 4,297 | 4,392 | 51,100 | 4,392 |
| 2025-01-06 | 4,372 | 4,406 | 4,344 | 4,362 | 71,700 | 4,362 |
分割・併合履歴 ： [2011-12-28]1株→1.5株 [1998-09-25]1株→1.1株 [1991-03-26]1株→1.1株