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) | 1,531 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,945 (24/07/02) | 1,545 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,655 | 1,656 | 1,654 | 1,654 | -1 | -0.1 | 2,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,653 | 1,685 | 1,653 | 1,655 | -20 | -1.2 | 1,500 |
| 11/15 | 1,680 | 1,730 | 1,653 | 1,675 | -5 | -0.3 | 8,400 |
| 11/8 | 1,685 | 1,687 | 1,676 | 1,680 | -2 | -0.1 | 1,300 |
| 11/1 | 1,676 | 1,686 | 1,671 | 1,682 | +16 | +1.0 | 2,000 |
| 10/25 | 1,687 | 1,700 | 1,666 | 1,666 | -24 | -1.4 | 3,700 |
| 10/18 | 1,681 | 1,690 | 1,668 | 1,690 | +13 | +0.8 | 2,200 |
| 10/11 | 1,688 | 1,699 | 1,677 | 1,677 | -51 | -3.0 | 2,900 |
| 10/4 | 1,702 | 1,728 | 1,692 | 1,728 | +8 | +0.5 | 1,900 |
| 9/27 | 1,725 | 1,729 | 1,702 | 1,720 | -2 | -0.1 | 1,100 |
| 9/20 | 1,700 | 1,730 | 1,673 | 1,722 | +31 | +1.8 | 4,300 |
| 9/13 | 1,720 | 1,740 | 1,662 | 1,691 | -51 | -2.9 | 2,800 |
| 9/6 | 1,726 | 1,766 | 1,725 | 1,742 | +7 | +0.4 | 2,100 |
| 8/30 | 1,725 | 1,755 | 1,724 | 1,735 | +16 | +0.9 | 2,500 |
| 8/23 | 1,698 | 1,736 | 1,698 | 1,719 | +21 | +1.2 | 4,600 |
| 8/16 | 1,741 | 1,741 | 1,671 | 1,698 | -3 | -0.2 | 2,500 |
| 8/9 | 1,650 | 1,796 | 1,630 | 1,701 | -49 | -2.8 | 8,200 |
| 8/2 | 1,913 | 1,931 | 1,750 | 1,750 | -153 | -8.0 | 6,200 |
| 7/26 | 1,930 | 1,938 | 1,900 | 1,903 | -27 | -1.4 | 6,700 |
| 7/19 | 1,885 | 1,938 | 1,885 | 1,930 | +29 | +1.5 | 2,700 |
| 7/12 | 1,898 | 1,939 | 1,873 | 1,901 | +3 | +0.2 | 7,700 |
| 7/5 | 1,847 | 1,945 | 1,847 | 1,898 | +43 | +2.3 | 18,600 |
| 6/28 | 1,778 | 1,885 | 1,778 | 1,855 | +85 | +4.8 | 15,100 |
| 6/21 | 1,749 | 1,790 | 1,736 | 1,770 | +32 | +1.8 | 4,700 |
| 6/14 | 1,742 | 1,778 | 1,723 | 1,738 | -4 | -0.2 | 4,400 |
| 6/7 | 1,731 | 1,756 | 1,712 | 1,742 | +3 | +0.2 | 4,300 |
| 5/31 | 1,780 | 1,780 | 1,686 | 1,739 | -22 | -1.3 | 6,600 |
| 5/24 | 1,785 | 1,785 | 1,758 | 1,761 | -24 | -1.3 | 2,600 |
| 5/17 | 1,755 | 1,808 | 1,752 | 1,785 | -10 | -0.6 | 3,700 |
| 5/10 | 1,775 | 1,795 | 1,774 | 1,795 | +8 | +0.5 | 1,700 |
| 5/2 | 1,795 | 1,795 | 1,787 | 1,787 | +2 | +0.1 | 600 |
▶︎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
