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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,591 | 1,630 | 1,561 | 1,575 | -51 | -3.1 | 4,300 |
| 12/30 | 1,597 | 1,660 | 1,597 | 1,626 | +29 | +1.8 | 6,800 |
| 12/24 | 1,600 | 1,612 | 1,551 | 1,597 | +17 | +1.1 | 10,600 |
| 12/17 | 1,610 | 1,635 | 1,553 | 1,580 | -30 | -1.9 | 11,300 |
| 12/10 | 1,567 | 1,610 | 1,567 | 1,610 | +45 | +2.9 | 2,800 |
| 12/3 | 1,648 | 1,648 | 1,555 | 1,565 | -83 | -5.0 | 8,400 |
| 11/26 | 1,677 | 1,677 | 1,633 | 1,648 | -17 | -1.0 | 5,200 |
| 11/19 | 1,623 | 1,695 | 1,592 | 1,665 | +23 | +1.4 | 18,200 |
| 11/12 | 1,528 | 1,890 | 1,528 | 1,642 | +118 | +7.7 | 67,400 |
| 11/5 | 1,535 | 1,535 | 1,510 | 1,524 | +8 | +0.5 | 6,800 |
| 10/29 | 1,536 | 1,566 | 1,513 | 1,516 | -37 | -2.4 | 8,000 |
| 10/22 | 1,553 | 1,553 | 1,536 | 1,553 | +1 | +0.1 | 2,500 |
| 10/15 | 1,572 | 1,574 | 1,532 | 1,552 | -20 | -1.3 | 25,400 |
| 10/8 | 1,565 | 1,572 | 1,553 | 1,572 | +7 | +0.5 | 4,700 |
| 10/1 | 1,580 | 1,590 | 1,563 | 1,565 | -15 | -1.0 | 4,400 |
| 9/24 | 1,582 | 1,592 | 1,564 | 1,580 | -2 | -0.1 | 5,500 |
| 9/17 | 1,581 | 1,637 | 1,571 | 1,582 | +6 | +0.4 | 9,600 |
| 9/10 | 1,596 | 1,617 | 1,572 | 1,576 | -17 | -1.1 | 13,500 |
| 9/3 | 1,612 | 1,637 | 1,583 | 1,593 | -9 | -0.6 | 3,700 |
| 8/27 | 1,588 | 1,620 | 1,582 | 1,602 | +12 | +0.8 | 2,000 |
| 8/20 | 1,624 | 1,639 | 1,590 | 1,590 | -30 | -1.9 | 2,100 |
| 8/13 | 1,650 | 1,650 | 1,595 | 1,620 | -30 | -1.8 | 4,000 |
| 8/6 | 1,678 | 1,724 | 1,600 | 1,650 | -49 | -2.9 | 9,300 |
| 7/30 | 1,686 | 1,717 | 1,667 | 1,699 | +13 | +0.8 | 6,800 |
| 7/21 | 1,660 | 1,697 | 1,651 | 1,686 | +26 | +1.6 | 2,100 |
| 7/16 | 1,712 | 1,712 | 1,651 | 1,660 | -15 | -0.9 | 3,200 |
| 7/9 | 1,670 | 1,681 | 1,650 | 1,675 | -15 | -0.9 | 3,900 |
| 7/2 | 1,730 | 1,730 | 1,690 | 1,690 | -40 | -2.3 | 2,900 |
| 6/25 | 1,630 | 1,744 | 1,630 | 1,730 | +74 | +4.5 | 5,500 |
| 6/18 | 1,682 | 1,690 | 1,650 | 1,656 | -17 | -1.0 | 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
