8283東証P貸借
業種 卸売業
ＰＡＬＴＡＣ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,158 (23/11/01) | 3,933 (24/03/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,813 (24/05/09) | 3,933 (24/03/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,214 | 4,326 | 4,214 | 4,240 | +12 | +0.3 | 122,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 4,290 | 4,297 | 4,196 | 4,228 | -16 | -0.4 | 83,100 |
| 6/12 | 4,181 | 4,264 | 4,174 | 4,244 | +47 | +1.1 | 90,000 |
| 6/11 | 4,181 | 4,227 | 4,172 | 4,197 | -5 | -0.1 | 65,400 |
| 6/10 | 4,161 | 4,230 | 4,155 | 4,202 | +36 | +0.9 | 78,600 |
| 6/7 | 4,092 | 4,174 | 4,092 | 4,166 | +73 | +1.8 | 93,700 |
| 6/6 | 4,128 | 4,135 | 4,071 | 4,093 | -35 | -0.9 | 80,300 |
| 6/5 | 4,071 | 4,133 | 4,047 | 4,128 | +44 | +1.1 | 121,400 |
| 6/4 | 4,167 | 4,182 | 4,084 | 4,084 | -115 | -2.7 | 154,400 |
| 6/3 | 4,193 | 4,219 | 4,150 | 4,199 | +76 | +1.8 | 113,700 |
| 5/31 | 4,182 | 4,209 | 4,090 | 4,123 | -73 | -1.7 | 353,000 |
| 5/30 | 4,080 | 4,223 | 4,074 | 4,196 | +69 | +1.7 | 148,700 |
| 5/29 | 4,163 | 4,185 | 4,127 | 4,127 | -72 | -1.7 | 75,400 |
| 5/28 | 4,202 | 4,234 | 4,163 | 4,199 | -1 | +0.0 | 73,100 |
| 5/27 | 4,287 | 4,312 | 4,171 | 4,200 | -120 | -2.8 | 87,600 |
| 5/24 | 4,294 | 4,384 | 4,294 | 4,320 | -29 | -0.7 | 71,400 |
| 5/23 | 4,349 | 4,381 | 4,332 | 4,349 | -9 | -0.2 | 81,400 |
| 5/22 | 4,289 | 4,382 | 4,254 | 4,358 | +35 | +0.8 | 132,900 |
| 5/21 | 4,323 | 4,399 | 4,321 | 4,323 | +10 | +0.2 | 105,300 |
| 5/20 | 4,289 | 4,315 | 4,261 | 4,313 | +76 | +1.8 | 92,400 |
| 5/17 | 4,261 | 4,296 | 4,227 | 4,237 | -78 | -1.8 | 122,600 |
| 5/16 | 4,183 | 4,318 | 4,166 | 4,315 | +133 | +3.2 | 151,300 |
| 5/15 | 4,310 | 4,352 | 4,159 | 4,182 | -126 | -2.9 | 282,400 |
| 5/14 | 4,260 | 4,363 | 4,159 | 4,308 | -326 | -7.0 | 274,600 |
| 5/13 | 4,699 | 4,704 | 4,521 | 4,634 | -102 | -2.2 | 122,400 |
| 5/10 | 4,795 | 4,795 | 4,731 | 4,736 | -48 | -1.0 | 100,000 |
| 5/9 | 4,750 | 4,813 | 4,711 | 4,784 | +31 | +0.7 | 86,300 |
| 5/8 | 4,794 | 4,804 | 4,743 | 4,753 | -41 | -0.9 | 102,100 |
| 5/7 | 4,757 | 4,810 | 4,744 | 4,794 | +44 | +0.9 | 115,400 |
| 5/2 | 4,760 | 4,775 | 4,732 | 4,750 | -10 | -0.2 | 97,200 |
| 5/1 | 4,720 | 4,798 | 4,710 | 4,760 | -5 | -0.1 | 108,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて