！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) | 1,474 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,775 | 1,795 | 1,774 | 1,795 | +8 | +0.5 | 1,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,648 | 1,649 | 1,603 | 1,617 | -31 | -1.9 | 2,100 |
| 9/15 | 1,606 | 1,648 | 1,573 | 1,648 | +31 | +1.9 | 4,000 |
| 9/8 | 1,561 | 1,639 | 1,559 | 1,617 | +58 | +3.7 | 5,500 |
| 9/1 | 1,544 | 1,559 | 1,544 | 1,559 | +25 | +1.6 | 2,100 |
| 8/25 | 1,533 | 1,545 | 1,522 | 1,534 | +1 | +0.1 | 3,200 |
| 8/18 | 1,550 | 1,554 | 1,533 | 1,533 | -7 | -0.5 | 2,900 |
| 8/10 | 1,625 | 1,640 | 1,530 | 1,540 | -80 | -4.9 | 8,700 |
| 8/4 | 1,585 | 1,625 | 1,585 | 1,620 | -5 | -0.3 | 3,500 |
| 7/28 | 1,571 | 1,639 | 1,571 | 1,625 | +42 | +2.7 | 3,500 |
| 7/21 | 1,616 | 1,620 | 1,580 | 1,583 | -34 | -2.1 | 1,700 |
| 7/14 | 1,600 | 1,638 | 1,563 | 1,617 | +27 | +1.7 | 5,800 |
| 7/7 | 1,566 | 1,600 | 1,560 | 1,590 | +64 | +4.2 | 5,100 |
| 6/30 | 1,524 | 1,569 | 1,524 | 1,526 | +3 | +0.2 | 11,800 |
| 6/23 | 1,533 | 1,542 | 1,523 | 1,523 | -22 | -1.4 | 2,800 |
| 6/16 | 1,525 | 1,545 | 1,525 | 1,545 | +20 | +1.3 | 1,400 |
| 6/9 | 1,503 | 1,525 | 1,503 | 1,525 | +22 | +1.5 | 1,300 |
| 6/2 | 1,505 | 1,516 | 1,495 | 1,503 | +8 | +0.5 | 2,000 |
| 5/26 | 1,514 | 1,514 | 1,495 | 1,495 | -19 | -1.3 | 2,600 |
| 5/19 | 1,476 | 1,546 | 1,476 | 1,514 | +40 | +2.7 | 3,900 |
| 5/12 | 1,475 | 1,488 | 1,473 | 1,474 | -1 | -0.1 | 1,700 |
| 5/2 | 1,498 | 1,498 | 1,475 | 1,475 | -4 | -0.3 | 900 |
| 4/28 | 1,459 | 1,492 | 1,459 | 1,479 | +19 | +1.3 | 8,600 |
| 4/21 | 1,452 | 1,475 | 1,452 | 1,460 | -1 | -0.1 | 2,300 |
| 4/14 | 1,467 | 1,467 | 1,460 | 1,461 | +11 | +0.8 | 1,000 |
| 4/7 | 1,473 | 1,487 | 1,447 | 1,450 | -23 | -1.6 | 10,700 |
| 3/31 | 1,465 | 1,488 | 1,444 | 1,473 | -3 | -0.2 | 3,500 |
| 3/24 | 1,494 | 1,494 | 1,448 | 1,476 | +12 | +0.8 | 7,900 |
| 3/17 | 1,480 | 1,495 | 1,464 | 1,464 | -21 | -1.4 | 1,400 |
▶︎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