！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,795 | 1,795 | 1,787 | 1,787 | -8 | -0.5 | 400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,570 | 1,574 | 1,513 | 1,516 | -74 | -4.7 | 41,700 |
| 21/09 | 1,591 | 1,637 | 1,563 | 1,590 | +7 | +0.4 | 34,000 |
| 21/08 | 1,678 | 1,724 | 1,582 | 1,583 | -116 | -6.8 | 19,000 |
| 21/07 | 1,717 | 1,718 | 1,650 | 1,699 | +2 | +0.1 | 17,600 |
| 21/06 | 1,690 | 1,744 | 1,630 | 1,697 | +22 | +1.3 | 15,900 |
| 21/05 | 1,750 | 1,800 | 1,645 | 1,675 | -75 | -4.3 | 26,600 |
| 21/04 | 1,772 | 1,815 | 1,731 | 1,750 | -22 | -1.2 | 17,100 |
| 21/03 | 1,848 | 1,875 | 1,722 | 1,772 | -66 | -3.6 | 30,200 |
| 21/02 | 1,806 | 1,920 | 1,800 | 1,838 | +32 | +1.8 | 33,000 |
| 21/01 | 1,760 | 1,844 | 1,760 | 1,806 | +46 | +2.6 | 19,300 |
| 20/12 | 1,800 | 1,850 | 1,726 | 1,760 | -50 | -2.8 | 44,700 |
| 20/11 | 1,742 | 1,810 | 1,700 | 1,810 | +52 | +3.0 | 19,100 |
| 20/10 | 1,854 | 1,855 | 1,711 | 1,758 | -83 | -4.5 | 21,800 |
| 20/09 | 1,575 | 1,861 | 1,575 | 1,841 | +266 | +16.9 | 22,500 |
| 20/08 | 1,550 | 1,680 | 1,508 | 1,575 | +6 | +0.4 | 23,500 |
| 20/07 | 1,758 | 1,829 | 1,540 | 1,569 | -206 | -11.6 | 34,300 |
| 20/06 | 1,859 | 1,873 | 1,760 | 1,775 | -4 | -0.2 | 46,100 |
| 20/05 | 1,730 | 1,901 | 1,646 | 1,779 | +59 | +3.4 | 56,400 |
| 20/04 | 1,659 | 1,737 | 1,525 | 1,720 | +40 | +2.4 | 62,300 |
| 20/03 | 2,160 | 2,300 | 1,404 | 1,680 | -545 | -24.5 | 88,900 |
| 20/02 | 2,699 | 2,811 | 2,091 | 2,225 | -374 | -14.4 | 97,500 |
| 20/01 | 2,425 | 2,750 | 2,400 | 2,599 | +174 | +7.2 | 56,100 |
| 19/12 | 2,211 | 2,425 | 2,211 | 2,425 | +214 | +9.7 | 52,600 |
| 19/11 | 2,400 | 2,492 | 2,150 | 2,211 | -194 | -8.1 | 88,400 |
| 19/10 | 2,316 | 2,587 | 2,168 | 2,405 | +84 | +3.6 | 68,300 |
| 19/09 | 2,165 | 2,400 | 2,070 | 2,321 | +201 | +9.5 | 56,800 |
| 19/08 | 2,415 | 2,488 | 2,010 | 2,120 | -286 | -11.9 | 91,600 |
| 19/07 | 2,579 | 2,606 | 2,322 | 2,406 | -135 | -5.3 | 53,600 |
| 19/06 | 2,550 | 2,618 | 2,402 | 2,541 | -14 | -0.6 | 45,900 |
| 19/05 | 3,470 | 3,510 | 2,548 | 2,555 | -845 | -24.9 | 136,100 |
▶︎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