！決算発表予定日 2024/05/10
6894東証S信用
業種 電気機器
パルステック工業 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 |
|---|---|
| 1,911 (24/03/29) | 1,473 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,911 (24/03/29) | 1,545 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,795 | 1,795 | 1,787 | 1,787 | ー | ー | 200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | ー | ー | ー | 1,795 | ー | ー | 0 |
| 4/30 | 1,795 | 1,795 | 1,795 | 1,795 | +10 | +0.6 | 400 |
| 4/26 | 1,778 | 1,785 | 1,778 | 1,785 | -4 | -0.2 | 700 |
| 4/25 | 1,799 | 1,799 | 1,789 | 1,789 | -1 | -0.1 | 500 |
| 4/24 | 1,790 | 1,790 | 1,790 | 1,790 | +11 | +0.6 | 300 |
| 4/23 | 1,774 | 1,779 | 1,774 | 1,779 | +9 | +0.5 | 200 |
| 4/22 | 1,732 | 1,770 | 1,732 | 1,770 | +35 | +2.0 | 1,200 |
| 4/19 | 1,799 | 1,799 | 1,735 | 1,735 | -65 | -3.6 | 3,900 |
| 4/18 | 1,800 | 1,810 | 1,800 | 1,800 | 0 | 0.0 | 1,200 |
| 4/17 | 1,814 | 1,816 | 1,800 | 1,800 | -11 | -0.6 | 1,200 |
| 4/16 | 1,790 | 1,811 | 1,790 | 1,811 | +24 | +1.3 | 700 |
| 4/15 | 1,786 | 1,819 | 1,786 | 1,787 | -17 | -0.9 | 1,100 |
| 4/12 | 1,810 | 1,837 | 1,789 | 1,804 | +4 | +0.2 | 1,200 |
| 4/11 | 1,813 | 1,813 | 1,799 | 1,800 | -13 | -0.7 | 900 |
| 4/10 | 1,807 | 1,813 | 1,807 | 1,813 | +3 | +0.2 | 500 |
| 4/9 | 1,841 | 1,841 | 1,810 | 1,810 | +9 | +0.5 | 1,400 |
| 4/8 | 1,803 | 1,833 | 1,800 | 1,801 | +11 | +0.6 | 4,800 |
| 4/5 | 1,776 | 1,792 | 1,776 | 1,790 | +10 | +0.6 | 2,000 |
| 4/4 | 1,794 | 1,795 | 1,774 | 1,780 | -18 | -1.0 | 1,500 |
| 4/3 | 1,750 | 1,799 | 1,750 | 1,798 | +30 | +1.7 | 2,000 |
| 4/2 | 1,859 | 1,859 | 1,768 | 1,768 | -81 | -4.4 | 5,200 |
| 4/1 | 1,865 | 1,865 | 1,820 | 1,849 | -16 | -0.9 | 3,800 |
| 3/29 | 1,892 | 1,911 | 1,841 | 1,865 | -17 | -0.9 | 7,500 |
| 3/28 | 1,865 | 1,890 | 1,777 | 1,882 | +122 | +6.9 | 13,000 |
| 3/27 | 1,750 | 1,850 | 1,749 | 1,760 | +10 | +0.6 | 6,800 |
| 3/26 | 1,723 | 1,767 | 1,723 | 1,750 | +27 | +1.6 | 700 |
| 3/25 | 1,703 | 1,760 | 1,700 | 1,723 | +24 | +1.4 | 3,700 |
| 3/22 | 1,679 | 1,699 | 1,679 | 1,699 | +14 | +0.8 | 1,200 |
| 3/21 | 1,668 | 1,688 | 1,668 | 1,685 | +13 | +0.8 | 1,200 |
| 3/19 | 1,687 | 1,687 | 1,672 | 1,672 | -8 | -0.5 | 400 |
▶︎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