8283東証P貸借
業種 卸売業
ＰＡＬＴＡＣ 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 |
|---|---|
| 4,920 (23/12/06) | 3,923 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,813 (24/05/09) | 3,923 (24/08/05) |
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 | 4,363 | 4,390 | 4,203 | 4,273 | -20 | -0.5 | 164,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,265 | 4,366 | 4,240 | 4,293 | +42 | +1.0 | 301,600 |
| 11/15 | 4,214 | 4,289 | 4,157 | 4,251 | +39 | +0.9 | 300,200 |
| 11/8 | 4,121 | 4,300 | 4,024 | 4,212 | +91 | +2.2 | 344,700 |
| 11/1 | 4,214 | 4,271 | 3,983 | 4,121 | -92 | -2.2 | 1,058,600 |
| 10/25 | 4,403 | 4,403 | 4,180 | 4,213 | -190 | -4.3 | 291,200 |
| 10/18 | 4,508 | 4,518 | 4,333 | 4,403 | -35 | -0.8 | 256,100 |
| 10/11 | 4,528 | 4,530 | 4,423 | 4,438 | -35 | -0.8 | 303,400 |
| 10/4 | 4,362 | 4,491 | 4,354 | 4,473 | -7 | -0.2 | 306,800 |
| 9/27 | 4,357 | 4,529 | 4,282 | 4,480 | +158 | +3.7 | 324,000 |
| 9/20 | 4,300 | 4,386 | 4,181 | 4,322 | -4 | -0.1 | 379,300 |
| 9/13 | 4,337 | 4,528 | 4,284 | 4,326 | -81 | -1.8 | 412,900 |
| 9/6 | 4,473 | 4,483 | 4,300 | 4,407 | -62 | -1.4 | 290,400 |
| 8/30 | 4,392 | 4,490 | 4,347 | 4,469 | +71 | +1.6 | 522,200 |
| 8/23 | 4,356 | 4,413 | 4,291 | 4,398 | +20 | +0.5 | 362,400 |
| 8/16 | 4,229 | 4,433 | 4,175 | 4,378 | +181 | +4.3 | 403,500 |
| 8/9 | 4,103 | 4,423 | 3,923 | 4,197 | -116 | -2.7 | 777,900 |
| 8/2 | 4,300 | 4,633 | 4,256 | 4,313 | +71 | +1.7 | 1,044,200 |
| 7/26 | 4,283 | 4,359 | 4,209 | 4,242 | -47 | -1.1 | 566,500 |
| 7/19 | 4,270 | 4,352 | 4,245 | 4,289 | +17 | +0.4 | 417,000 |
| 7/12 | 4,231 | 4,324 | 4,191 | 4,272 | +16 | +0.4 | 471,200 |
| 7/5 | 4,443 | 4,486 | 4,256 | 4,256 | -125 | -2.9 | 419,900 |
| 6/28 | 4,440 | 4,499 | 4,368 | 4,381 | -8 | -0.2 | 653,600 |
| 6/21 | 4,267 | 4,447 | 4,254 | 4,389 | +149 | +3.5 | 541,800 |
| 6/14 | 4,161 | 4,326 | 4,155 | 4,240 | +74 | +1.8 | 439,400 |
| 6/7 | 4,193 | 4,219 | 4,047 | 4,166 | +43 | +1.0 | 563,500 |
| 5/31 | 4,287 | 4,312 | 4,074 | 4,123 | -197 | -4.6 | 737,800 |
| 5/24 | 4,289 | 4,399 | 4,254 | 4,320 | +83 | +2.0 | 483,400 |
| 5/17 | 4,699 | 4,704 | 4,159 | 4,237 | -499 | -10.5 | 953,300 |
| 5/10 | 4,757 | 4,813 | 4,711 | 4,736 | -14 | -0.3 | 403,800 |
| 5/2 | 4,714 | 4,798 | 4,600 | 4,750 | +41 | +0.9 | 383,900 |
▶︎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
