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 |
---|---|
1,890 (24/03/28) | 1,447 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
1,890 (24/03/28) | 1,444 (23/03/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,892 | 1,911 | 1,841 | 1,865 | -17 | -0.9 | 7,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 1,688 | 1,688 | 1,650 | 1,680 | -8 | -0.5 | 1,000 |
3/15 | 1,682 | 1,698 | 1,682 | 1,688 | +6 | +0.4 | 1,100 |
3/14 | 1,700 | 1,700 | 1,664 | 1,682 | -18 | -1.1 | 600 |
3/13 | 1,635 | 1,700 | 1,633 | 1,700 | +65 | +4.0 | 3,200 |
3/12 | 1,622 | 1,635 | 1,622 | 1,635 | +13 | +0.8 | 800 |
3/11 | 1,620 | 1,630 | 1,610 | 1,622 | +3 | +0.2 | 2,200 |
3/8 | 1,605 | 1,619 | 1,604 | 1,619 | +14 | +0.9 | 1,700 |
3/7 | 1,615 | 1,615 | 1,605 | 1,605 | -6 | -0.4 | 1,100 |
3/6 | 1,610 | 1,621 | 1,607 | 1,611 | -3 | -0.2 | 3,200 |
3/5 | 1,616 | 1,619 | 1,611 | 1,614 | +7 | +0.4 | 1,100 |
3/4 | 1,617 | 1,618 | 1,607 | 1,607 | -10 | -0.6 | 3,000 |
3/1 | 1,608 | 1,617 | 1,601 | 1,617 | +13 | +0.8 | 1,200 |
2/29 | 1,620 | 1,620 | 1,604 | 1,604 | -12 | -0.7 | 1,100 |
2/28 | 1,605 | 1,616 | 1,605 | 1,616 | +21 | +1.3 | 500 |
2/27 | 1,595 | 1,598 | 1,595 | 1,595 | -4 | -0.3 | 1,400 |
2/26 | 1,611 | 1,618 | 1,599 | 1,599 | -10 | -0.6 | 2,100 |
2/22 | 1,606 | 1,617 | 1,600 | 1,609 | +3 | +0.2 | 2,100 |
2/21 | 1,603 | 1,606 | 1,600 | 1,606 | +5 | +0.3 | 700 |
2/20 | 1,601 | 1,601 | 1,601 | 1,601 | -9 | -0.6 | 300 |
2/19 | 1,609 | 1,610 | 1,600 | 1,610 | +1 | +0.1 | 1,500 |
2/16 | 1,600 | 1,609 | 1,600 | 1,609 | +9 | +0.6 | 1,200 |
2/15 | 1,615 | 1,615 | 1,600 | 1,600 | -14 | -0.9 | 800 |
2/14 | 1,591 | 1,614 | 1,591 | 1,614 | -1 | -0.1 | 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