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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,712 | 1,724 | 1,673 | 1,673 | -29 | -1.7 | 2,900 |
| 6/4 | 1,669 | 1,730 | 1,669 | 1,702 | +33 | +2.0 | 3,000 |
| 5/28 | 1,653 | 1,706 | 1,645 | 1,669 | +16 | +1.0 | 8,000 |
| 5/21 | 1,668 | 1,714 | 1,653 | 1,653 | -24 | -1.4 | 6,600 |
| 5/14 | 1,778 | 1,800 | 1,676 | 1,677 | -78 | -4.4 | 9,900 |
| 5/7 | 1,750 | 1,769 | 1,750 | 1,755 | +5 | +0.3 | 1,100 |
| 4/30 | 1,750 | 1,775 | 1,745 | 1,750 | +12 | +0.7 | 2,500 |
| 4/23 | 1,787 | 1,787 | 1,731 | 1,738 | -58 | -3.2 | 6,100 |
| 4/16 | 1,776 | 1,811 | 1,763 | 1,796 | +25 | +1.4 | 2,400 |
| 4/9 | 1,761 | 1,796 | 1,761 | 1,771 | +6 | +0.3 | 3,700 |
| 4/2 | 1,827 | 1,827 | 1,761 | 1,765 | -52 | -2.9 | 5,900 |
| 3/26 | 1,847 | 1,847 | 1,776 | 1,817 | -17 | -0.9 | 6,100 |
| 3/19 | 1,801 | 1,839 | 1,777 | 1,834 | +41 | +2.3 | 4,500 |
| 3/12 | 1,827 | 1,828 | 1,722 | 1,793 | -34 | -1.9 | 10,500 |
| 3/5 | 1,848 | 1,875 | 1,808 | 1,827 | -11 | -0.6 | 5,600 |
| 2/26 | 1,835 | 1,850 | 1,803 | 1,838 | +9 | +0.5 | 7,700 |
| 2/19 | 1,820 | 1,858 | 1,810 | 1,829 | +9 | +0.5 | 9,200 |
| 2/12 | 1,840 | 1,920 | 1,800 | 1,820 | -34 | -1.8 | 11,000 |
| 2/5 | 1,806 | 1,854 | 1,806 | 1,854 | +48 | +2.7 | 5,100 |
| 1/29 | 1,829 | 1,839 | 1,801 | 1,806 | -17 | -0.9 | 5,300 |
| 1/22 | 1,815 | 1,830 | 1,801 | 1,823 | +15 | +0.8 | 2,700 |
| 1/15 | 1,805 | 1,844 | 1,794 | 1,808 | +3 | +0.2 | 5,000 |
| 1/8 | 1,760 | 1,815 | 1,760 | 1,805 | +45 | +2.6 | 6,300 |
| 12/30 | 1,768 | 1,775 | 1,726 | 1,760 | +2 | +0.1 | 5,600 |
| 12/25 | 1,818 | 1,830 | 1,757 | 1,758 | -66 | -3.6 | 14,400 |
| 12/18 | 1,833 | 1,841 | 1,824 | 1,824 | -10 | -0.6 | 9,400 |
| 12/11 | 1,850 | 1,850 | 1,822 | 1,834 | -16 | -0.9 | 6,200 |
| 12/4 | 1,806 | 1,850 | 1,800 | 1,850 | +54 | +3.0 | 10,800 |
| 11/27 | 1,740 | 1,804 | 1,740 | 1,796 | +64 | +3.7 | 6,400 |
| 11/20 | 1,798 | 1,798 | 1,706 | 1,732 | -8 | -0.5 | 5,700 |
▶︎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
