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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,945 (24/07/02) | 1,595 (24/02/27) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,945 (24/07/02) | 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) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,734 | 1,776 | 1,696 | 1,776 | +37 | +2.1 | 5,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
