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 | 2,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,530 | 1,570 | 1,530 | 1,541 | -9 | -0.6 | 1,200 |
| 7/29 | 1,535 | 1,563 | 1,507 | 1,550 | +16 | +1.0 | 5,800 |
| 7/22 | 1,504 | 1,534 | 1,488 | 1,534 | +31 | +2.1 | 3,000 |
| 7/15 | 1,503 | 1,506 | 1,480 | 1,503 | +3 | +0.2 | 2,200 |
| 7/8 | 1,493 | 1,500 | 1,470 | 1,500 | +32 | +2.2 | 4,000 |
| 7/1 | 1,496 | 1,498 | 1,466 | 1,468 | -28 | -1.9 | 1,600 |
| 6/24 | 1,471 | 1,497 | 1,450 | 1,496 | -5 | -0.3 | 7,800 |
| 6/17 | 1,508 | 1,510 | 1,461 | 1,501 | +6 | +0.4 | 4,400 |
| 6/10 | 1,519 | 1,530 | 1,490 | 1,495 | -41 | -2.7 | 14,000 |
| 6/3 | 1,575 | 1,575 | 1,512 | 1,536 | -30 | -1.9 | 3,200 |
| 5/27 | 1,495 | 1,581 | 1,495 | 1,566 | +76 | +5.1 | 3,500 |
| 5/20 | 1,577 | 1,579 | 1,481 | 1,490 | -126 | -7.8 | 10,800 |
| 5/13 | 1,593 | 1,706 | 1,593 | 1,616 | -13 | -0.8 | 4,300 |
| 5/6 | 1,580 | 1,630 | 1,580 | 1,629 | +31 | +1.9 | 1,700 |
| 4/28 | 1,601 | 1,602 | 1,576 | 1,598 | -11 | -0.7 | 3,900 |
| 4/22 | 1,684 | 1,684 | 1,596 | 1,609 | -75 | -4.5 | 6,000 |
| 4/15 | 1,665 | 1,688 | 1,650 | 1,684 | -21 | -1.2 | 2,200 |
| 4/8 | 1,637 | 1,746 | 1,637 | 1,705 | +70 | +4.3 | 5,800 |
| 4/1 | 1,729 | 1,735 | 1,635 | 1,635 | -88 | -5.1 | 5,000 |
| 3/25 | 1,710 | 1,731 | 1,662 | 1,723 | +43 | +2.6 | 11,600 |
| 3/18 | 1,604 | 1,685 | 1,576 | 1,680 | +80 | +5.0 | 9,500 |
| 3/11 | 1,658 | 1,658 | 1,531 | 1,600 | -58 | -3.5 | 7,700 |
| 3/4 | 1,655 | 1,687 | 1,651 | 1,658 | +13 | +0.8 | 5,100 |
| 2/25 | 1,689 | 1,689 | 1,619 | 1,645 | -51 | -3.0 | 5,000 |
| 2/18 | 1,710 | 1,728 | 1,646 | 1,696 | -37 | -2.1 | 10,200 |
| 2/10 | 1,601 | 1,800 | 1,590 | 1,733 | +143 | +9.0 | 24,800 |
| 2/4 | 1,563 | 1,598 | 1,563 | 1,590 | +18 | +1.2 | 3,800 |
| 1/28 | 1,553 | 1,607 | 1,553 | 1,572 | +18 | +1.2 | 4,700 |
| 1/21 | 1,612 | 1,612 | 1,551 | 1,554 | -53 | -3.3 | 12,600 |
| 1/14 | 1,609 | 1,610 | 1,581 | 1,607 | +32 | +2.0 | 4,200 |
▶︎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
