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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,732 | 1,799 | 1,732 | 1,785 | +50 | +2.9 | 3,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,786 | 1,819 | 1,735 | 1,735 | -69 | -3.8 | 8,100 |
| 4/12 | 1,803 | 1,841 | 1,789 | 1,804 | +14 | +0.8 | 8,800 |
| 4/5 | 1,865 | 1,865 | 1,750 | 1,790 | -75 | -4.0 | 14,500 |
| 3/29 | 1,703 | 1,911 | 1,700 | 1,865 | +166 | +9.8 | 31,700 |
| 3/22 | 1,688 | 1,699 | 1,650 | 1,699 | +11 | +0.7 | 3,800 |
| 3/15 | 1,620 | 1,700 | 1,610 | 1,688 | +69 | +4.3 | 7,900 |
| 3/8 | 1,617 | 1,621 | 1,604 | 1,619 | +2 | +0.1 | 10,100 |
| 3/1 | 1,611 | 1,620 | 1,595 | 1,617 | +8 | +0.5 | 6,300 |
| 2/22 | 1,609 | 1,617 | 1,600 | 1,609 | 0 | 0.0 | 4,600 |
| 2/16 | 1,618 | 1,621 | 1,591 | 1,609 | -3 | -0.2 | 5,900 |
| 2/9 | 1,590 | 1,614 | 1,588 | 1,612 | +1 | +0.1 | 1,500 |
| 2/2 | 1,611 | 1,611 | 1,581 | 1,611 | +8 | +0.5 | 2,700 |
| 1/26 | 1,585 | 1,608 | 1,576 | 1,603 | +22 | +1.4 | 5,000 |
| 1/19 | 1,580 | 1,608 | 1,577 | 1,581 | +3 | +0.2 | 5,900 |
| 1/12 | 1,581 | 1,620 | 1,578 | 1,578 | -3 | -0.2 | 7,100 |
| 1/5 | 1,545 | 1,583 | 1,545 | 1,581 | +36 | +2.3 | 2,600 |
| 12/29 | 1,559 | 1,561 | 1,531 | 1,545 | +10 | +0.7 | 4,500 |
| 12/22 | 1,560 | 1,576 | 1,535 | 1,535 | -35 | -2.2 | 4,000 |
| 12/15 | 1,579 | 1,600 | 1,561 | 1,570 | +4 | +0.3 | 4,300 |
| 12/8 | 1,597 | 1,597 | 1,561 | 1,566 | +1 | +0.1 | 1,600 |
| 12/1 | 1,552 | 1,589 | 1,532 | 1,565 | +16 | +1.0 | 2,200 |
| 11/24 | 1,537 | 1,549 | 1,521 | 1,549 | +19 | +1.2 | 1,800 |
| 11/17 | 1,550 | 1,557 | 1,526 | 1,530 | -20 | -1.3 | 2,700 |
| 11/10 | 1,600 | 1,620 | 1,550 | 1,550 | -50 | -3.1 | 2,800 |
| 11/2 | 1,567 | 1,617 | 1,567 | 1,600 | +43 | +2.8 | 1,900 |
| 10/27 | 1,564 | 1,575 | 1,550 | 1,557 | -37 | -2.3 | 2,200 |
| 10/20 | 1,574 | 1,594 | 1,551 | 1,594 | -20 | -1.2 | 700 |
| 10/13 | 1,630 | 1,630 | 1,600 | 1,614 | +15 | +0.9 | 1,200 |
| 10/6 | 1,605 | 1,641 | 1,580 | 1,599 | -6 | -0.4 | 3,100 |
| 9/29 | 1,630 | 1,649 | 1,599 | 1,605 | -12 | -0.7 | 3,200 |
▶︎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