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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,865 | 1,865 | 1,732 | 1,785 | -80 | -4.3 | 34,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,608 | 1,911 | 1,601 | 1,865 | +261 | +16.3 | 54,700 |
| 24/02 | 1,605 | 1,621 | 1,588 | 1,604 | -1 | -0.1 | 17,400 |
| 24/01 | 1,545 | 1,620 | 1,545 | 1,605 | +60 | +3.9 | 23,000 |
| 23/12 | 1,544 | 1,600 | 1,531 | 1,545 | -36 | -2.3 | 14,900 |
| 23/11 | 1,617 | 1,620 | 1,521 | 1,581 | -36 | -2.2 | 9,600 |
| 23/10 | 1,605 | 1,641 | 1,550 | 1,617 | +12 | +0.8 | 8,500 |
| 23/09 | 1,559 | 1,649 | 1,555 | 1,605 | +50 | +3.2 | 15,200 |
| 23/08 | 1,609 | 1,640 | 1,522 | 1,555 | -70 | -4.3 | 18,400 |
| 23/07 | 1,566 | 1,639 | 1,560 | 1,625 | +99 | +6.5 | 17,700 |
| 23/06 | 1,495 | 1,569 | 1,495 | 1,526 | +21 | +1.4 | 18,000 |
| 23/05 | 1,498 | 1,546 | 1,473 | 1,505 | +26 | +1.8 | 10,400 |
| 23/04 | 1,473 | 1,492 | 1,447 | 1,479 | +6 | +0.4 | 22,600 |
| 23/03 | 1,490 | 1,500 | 1,444 | 1,473 | -9 | -0.6 | 23,400 |
| 23/02 | 1,491 | 1,510 | 1,445 | 1,482 | +21 | +1.4 | 10,000 |
| 23/01 | 1,465 | 1,494 | 1,460 | 1,461 | -31 | -2.1 | 7,200 |
| 22/12 | 1,491 | 1,511 | 1,460 | 1,492 | -9 | -0.6 | 12,700 |
| 22/11 | 1,528 | 1,540 | 1,473 | 1,501 | +3 | +0.2 | 11,600 |
| 22/10 | 1,494 | 1,539 | 1,453 | 1,498 | -8 | -0.5 | 9,600 |
| 22/09 | 1,597 | 1,597 | 1,460 | 1,506 | -90 | -5.6 | 11,700 |
| 22/08 | 1,530 | 1,596 | 1,482 | 1,596 | +46 | +3.0 | 9,700 |
| 22/07 | 1,468 | 1,563 | 1,468 | 1,550 | +84 | +5.7 | 15,200 |
| 22/06 | 1,518 | 1,565 | 1,450 | 1,466 | -53 | -3.5 | 28,700 |
| 22/05 | 1,580 | 1,706 | 1,481 | 1,519 | -79 | -4.9 | 22,400 |
| 22/04 | 1,635 | 1,746 | 1,576 | 1,598 | -37 | -2.3 | 18,000 |
| 22/03 | 1,675 | 1,735 | 1,531 | 1,635 | -35 | -2.1 | 38,300 |
| 22/02 | 1,596 | 1,800 | 1,575 | 1,670 | +72 | +4.5 | 43,800 |
| 22/01 | 1,591 | 1,630 | 1,551 | 1,598 | -28 | -1.7 | 26,300 |
| 21/12 | 1,615 | 1,660 | 1,551 | 1,626 | +4 | +0.3 | 38,400 |
| 21/11 | 1,535 | 1,890 | 1,510 | 1,622 | +106 | +7.0 | 99,100 |
| 21/10 | 1,570 | 1,574 | 1,513 | 1,516 | -74 | -4.7 | 41,700 |
▶︎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