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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,911 (24/03/29) | 1,473 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,911 (24/03/29) | 1,545 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,545 | 1,911 | 1,545 | 1,778 | +233 | +15.1 | 129,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,465 | 1,649 | 1,444 | 1,545 | +53 | +3.6 | 175,900 |
| 2022 | 1,591 | 1,800 | 1,450 | 1,492 | -134 | -8.2 | 248,000 |
| 2021 | 1,760 | 1,920 | 1,510 | 1,626 | -134 | -7.6 | 391,900 |
| 2020 | 2,425 | 2,811 | 1,404 | 1,760 | -665 | -27.4 | 573,200 |
| 2019 | 1,646 | 3,780 | 1,620 | 2,425 | +705 | +41.0 | 1,521,400 |
| 2018 | 1,755 | 2,230 | 1,562 | 1,720 | -22 | -1.3 | 707,000 |
| 2017 | 1,590 | 2,700 | 1,480 | 1,742 | +152 | +9.6 | 2,267,900 |
| 2016 | 1,330 | 2,100 | 980 | 1,590 | +280 | +21.4 | 1,964,500 |
| 2015 | 2,130 | 2,670 | 1,220 | 1,310 | -780 | -37.3 | 2,119,000 |
| 2014 | 1,930 | 2,580 | 1,190 | 2,090 | +190 | +10.0 | 2,898,800 |
| 2013 | 560 | 4,920 | 520 | 1,900 | +1,350 | +245.5 | 10,582,800 |
| 2012 | 460 | 1,370 | 420 | 550 | +90 | +19.6 | 8,920,300 |
| 2011 | 1,010 | 1,040 | 380 | 460 | -540 | -54.0 | 1,069,000 |
| 2010 | 790 | 2,400 | 780 | 1,000 | +210 | +26.6 | 1,269,500 |
| 2009 | 470 | 1,330 | 240 | 790 | +270 | +51.9 | 1,263,400 |
| 2008 | 1,900 | 1,900 | 390 | 520 | -1,430 | -73.3 | 144,600 |
| 2007 | 2,620 | 3,120 | 1,680 | 1,950 | -660 | -25.3 | 153,800 |
| 2006 | 5,060 | 5,520 | 2,490 | 2,610 | -2,440 | -48.3 | 345,900 |
| 2005 | 5,840 | 6,240 | 4,760 | 5,050 | -750 | -12.9 | 433,700 |
| 2004 | 7,800 | 8,300 | 5,070 | 5,800 | -1,780 | -23.5 | 542,200 |
| 2003 | 4,880 | 11,100 | 3,850 | 7,580 | +2,950 | +63.7 | 632,500 |
| 2002 | 3,500 | 8,690 | 3,300 | 4,630 | +1,280 | +38.2 | 421,700 |
| 2001 | 13,749 | 14,158 | 2,950 | 3,350 | -10,483 | -75.8 | 457,640 |
| 2000 | 12,222 | 19,583 | 10,972 | 13,833 | +1,611 | +13.2 | 668,403 |
| 1999 | 10,763 | 23,541 | 10,185 | 12,222 | +1,227 | +11.2 | 1,409,658 |
| 1998 | 11,332 | 13,483 | 5,844 | 10,995 | -578 | -5.0 | 427,582 |
| 1997 | 11,654 | 14,997 | 9,741 | 11,573 | -41 | -0.4 | 230,713 |
| 1996 | 12,417 | 16,396 | 11,051 | 11,614 | ー | ー | 1,328,292 |
▶︎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