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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,655 | 1,674 | 1,654 | 1,674 | +19 | +1.2 | 1,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,472 | 1,494 | 1,472 | 1,494 | +22 | +1.5 | 2,400 |
| 2/24 | 1,488 | 1,490 | 1,472 | 1,472 | -8 | -0.5 | 700 |
| 2/17 | 1,471 | 1,480 | 1,452 | 1,480 | -28 | -1.9 | 1,900 |
| 2/10 | 1,471 | 1,510 | 1,457 | 1,508 | +28 | +1.9 | 2,400 |
| 2/3 | 1,490 | 1,491 | 1,445 | 1,480 | -7 | -0.5 | 5,600 |
| 1/27 | 1,480 | 1,494 | 1,480 | 1,487 | +7 | +0.5 | 1,800 |
| 1/20 | 1,460 | 1,480 | 1,460 | 1,480 | +20 | +1.4 | 500 |
| 1/13 | 1,463 | 1,471 | 1,460 | 1,460 | -2 | -0.1 | 1,200 |
| 1/6 | 1,465 | 1,475 | 1,460 | 1,462 | -30 | -2.0 | 2,200 |
| 12/30 | 1,497 | 1,510 | 1,460 | 1,492 | +15 | +1.0 | 3,700 |
| 12/23 | 1,481 | 1,511 | 1,475 | 1,477 | -5 | -0.3 | 4,400 |
| 12/16 | 1,499 | 1,499 | 1,481 | 1,482 | -20 | -1.3 | 1,900 |
| 12/9 | 1,487 | 1,502 | 1,480 | 1,502 | -8 | -0.5 | 1,800 |
| 12/2 | 1,510 | 1,532 | 1,485 | 1,510 | +10 | +0.7 | 2,200 |
| 11/25 | 1,485 | 1,500 | 1,476 | 1,500 | +13 | +0.9 | 7,200 |
| 11/18 | 1,476 | 1,494 | 1,476 | 1,487 | -5 | -0.3 | 600 |
| 11/11 | 1,475 | 1,540 | 1,474 | 1,492 | +19 | +1.3 | 1,200 |
| 11/4 | 1,528 | 1,528 | 1,473 | 1,473 | -25 | -1.7 | 1,300 |
| 10/28 | 1,536 | 1,536 | 1,486 | 1,498 | -17 | -1.1 | 1,700 |
| 10/21 | 1,460 | 1,515 | 1,453 | 1,515 | +38 | +2.6 | 3,000 |
| 10/14 | 1,481 | 1,489 | 1,468 | 1,477 | -36 | -2.4 | 1,200 |
| 10/7 | 1,494 | 1,539 | 1,465 | 1,513 | +7 | +0.5 | 3,700 |
| 9/30 | 1,500 | 1,588 | 1,460 | 1,506 | +5 | +0.3 | 6,600 |
| 9/22 | 1,502 | 1,542 | 1,501 | 1,501 | -9 | -0.6 | 800 |
| 9/16 | 1,542 | 1,542 | 1,502 | 1,510 | -32 | -2.1 | 1,900 |
| 9/9 | 1,590 | 1,595 | 1,542 | 1,542 | -51 | -3.2 | 2,000 |
| 9/2 | 1,580 | 1,597 | 1,540 | 1,593 | +23 | +1.5 | 2,300 |
| 8/26 | 1,546 | 1,579 | 1,492 | 1,570 | +27 | +1.8 | 2,000 |
| 8/19 | 1,482 | 1,575 | 1,482 | 1,543 | +54 | +3.6 | 3,100 |
| 8/12 | 1,503 | 1,503 | 1,483 | 1,489 | -52 | -3.4 | 1,500 |
▶︎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
