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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,735 | 1,780 | 1,735 | 1,740 | +15 | +0.9 | 3,200 |
| 11/6 | 1,742 | 1,800 | 1,700 | 1,725 | -33 | -1.9 | 2,100 |
| 10/30 | 1,810 | 1,821 | 1,711 | 1,758 | -27 | -1.5 | 2,200 |
| 10/23 | 1,780 | 1,829 | 1,765 | 1,785 | -2 | -0.1 | 4,200 |
| 10/16 | 1,802 | 1,850 | 1,755 | 1,787 | -55 | -3.0 | 3,100 |
| 10/9 | 1,785 | 1,842 | 1,712 | 1,842 | +17 | +0.9 | 9,300 |
| 10/2 | 1,747 | 1,861 | 1,733 | 1,825 | +88 | +5.1 | 9,200 |
| 9/25 | 1,729 | 1,755 | 1,723 | 1,737 | +18 | +1.1 | 5,400 |
| 9/18 | 1,622 | 1,724 | 1,622 | 1,719 | +97 | +6.0 | 4,400 |
| 9/11 | 1,626 | 1,645 | 1,614 | 1,622 | +7 | +0.4 | 3,100 |
| 9/4 | 1,615 | 1,615 | 1,564 | 1,615 | +39 | +2.5 | 4,800 |
| 8/28 | 1,626 | 1,642 | 1,576 | 1,576 | -50 | -3.1 | 4,600 |
| 8/21 | 1,648 | 1,667 | 1,620 | 1,626 | -15 | -0.9 | 1,700 |
| 8/14 | 1,527 | 1,680 | 1,527 | 1,641 | +114 | +7.5 | 6,200 |
| 8/7 | 1,550 | 1,579 | 1,508 | 1,527 | -42 | -2.7 | 9,600 |
| 7/31 | 1,630 | 1,699 | 1,540 | 1,569 | -87 | -5.3 | 10,800 |
| 7/22 | 1,613 | 1,674 | 1,613 | 1,656 | +46 | +2.9 | 2,100 |
| 7/17 | 1,634 | 1,638 | 1,610 | 1,610 | -32 | -2.0 | 4,800 |
| 7/10 | 1,724 | 1,730 | 1,608 | 1,642 | -87 | -5.0 | 13,400 |
| 7/3 | 1,800 | 1,829 | 1,728 | 1,729 | -72 | -4.0 | 4,800 |
| 6/26 | 1,829 | 1,836 | 1,785 | 1,801 | -34 | -1.9 | 6,700 |
| 6/19 | 1,829 | 1,873 | 1,762 | 1,835 | +16 | +0.9 | 12,900 |
| 6/12 | 1,811 | 1,846 | 1,765 | 1,819 | +6 | +0.3 | 9,700 |
| 6/5 | 1,859 | 1,870 | 1,760 | 1,813 | +34 | +1.9 | 15,200 |
| 5/29 | 1,675 | 1,820 | 1,675 | 1,779 | +108 | +6.5 | 7,200 |
| 5/22 | 1,698 | 1,721 | 1,660 | 1,671 | -17 | -1.0 | 9,100 |
| 5/15 | 1,750 | 1,901 | 1,646 | 1,688 | -12 | -0.7 | 29,600 |
| 5/8 | 1,735 | 1,749 | 1,700 | 1,700 | -2 | -0.1 | 8,300 |
| 5/1 | 1,737 | 1,737 | 1,656 | 1,702 | +5 | +0.3 | 7,800 |
| 4/24 | 1,600 | 1,710 | 1,582 | 1,697 | +92 | +5.7 | 18,700 |
▶︎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
