8283東証P貸借
業種 卸売業
ＰＡＬＴＡＣ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,500 | 4,720 | 4,449 | 4,709 | +279 | +6.3 | 608,800 |
| 4/19 | 4,377 | 4,449 | 4,332 | 4,430 | +72 | +1.7 | 606,500 |
| 4/12 | 4,242 | 4,394 | 4,197 | 4,358 | +90 | +2.1 | 427,700 |
| 4/5 | 4,185 | 4,268 | 4,120 | 4,268 | +153 | +3.7 | 695,900 |
| 3/29 | 4,070 | 4,118 | 4,000 | 4,115 | +4 | +0.1 | 661,200 |
| 3/22 | 3,985 | 4,128 | 3,933 | 4,111 | +86 | +2.1 | 836,800 |
| 3/15 | 4,088 | 4,119 | 3,973 | 4,025 | -69 | -1.7 | 584,400 |
| 3/8 | 4,244 | 4,279 | 4,018 | 4,094 | -120 | -2.9 | 676,100 |
| 3/1 | 4,333 | 4,357 | 4,156 | 4,214 | -62 | -1.5 | 451,100 |
| 2/22 | 4,311 | 4,364 | 4,235 | 4,276 | -67 | -1.5 | 339,700 |
| 2/16 | 4,343 | 4,386 | 4,140 | 4,343 | 0 | 0.0 | 616,400 |
| 2/9 | 4,642 | 4,659 | 4,285 | 4,343 | -263 | -5.7 | 658,400 |
| 2/2 | 4,575 | 4,657 | 4,473 | 4,606 | +50 | +1.1 | 559,600 |
| 1/26 | 4,470 | 4,595 | 4,470 | 4,556 | +97 | +2.2 | 426,400 |
| 1/19 | 4,616 | 4,656 | 4,418 | 4,459 | -169 | -3.7 | 460,300 |
| 1/12 | 4,628 | 4,728 | 4,569 | 4,628 | +39 | +0.9 | 374,300 |
| 1/5 | 4,465 | 4,638 | 4,451 | 4,589 | +125 | +2.8 | 160,800 |
| 12/29 | 4,453 | 4,482 | 4,385 | 4,464 | +11 | +0.3 | 282,900 |
| 12/22 | 4,537 | 4,571 | 4,402 | 4,453 | -224 | -4.8 | 454,100 |
| 12/15 | 4,668 | 4,807 | 4,640 | 4,677 | -6 | -0.1 | 530,000 |
| 12/8 | 4,783 | 4,920 | 4,665 | 4,683 | -165 | -3.4 | 554,100 |
| 12/1 | 4,784 | 4,903 | 4,703 | 4,848 | +66 | +1.4 | 381,100 |
| 11/24 | 4,798 | 4,844 | 4,733 | 4,782 | -16 | -0.3 | 241,400 |
| 11/17 | 4,849 | 4,864 | 4,685 | 4,798 | -75 | -1.5 | 348,600 |
| 11/10 | 5,066 | 5,100 | 4,806 | 4,873 | -154 | -3.1 | 471,200 |
| 11/2 | 4,630 | 5,158 | 4,530 | 5,027 | +386 | +8.3 | 1,416,500 |
| 10/27 | 4,530 | 4,642 | 4,439 | 4,641 | +119 | +2.6 | 458,400 |
| 10/20 | 4,449 | 4,579 | 4,425 | 4,522 | +48 | +1.1 | 345,500 |
| 10/13 | 4,530 | 4,608 | 4,458 | 4,474 | -63 | -1.4 | 441,900 |
| 10/6 | 4,702 | 4,735 | 4,447 | 4,537 | -153 | -3.3 | 399,700 |
▶︎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
