5,568円
ＰＡＬＴＡＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/12/08 | 5,560.0 | 5,560.0 | 5,410.0 | 5,430.0 | 5,430.0 | 57,300 |
| 2020/12/07 | 5,710.0 | 5,710.0 | 5,570.0 | 5,580.0 | 5,580.0 | 60,400 |
| 2020/12/04 | 5,840.0 | 5,890.0 | 5,690.0 | 5,700.0 | 5,700.0 | 78,200 |
| 2020/12/03 | 5,810.0 | 5,840.0 | 5,730.0 | 5,800.0 | 5,800.0 | 71,800 |
| 2020/12/02 | 5,960.0 | 5,960.0 | 5,800.0 | 5,810.0 | 5,810.0 | 140,000 |
| 2020/12/01 | 5,990.0 | 6,040.0 | 5,890.0 | 5,950.0 | 5,950.0 | 66,900 |
| 2020/11/30 | 6,110.0 | 6,110.0 | 5,910.0 | 5,980.0 | 5,980.0 | 144,100 |
| 2020/11/27 | 6,050.0 | 6,160.0 | 6,040.0 | 6,140.0 | 6,140.0 | 85,000 |
| 2020/11/26 | 6,030.0 | 6,150.0 | 6,030.0 | 6,110.0 | 6,110.0 | 90,700 |
| 2020/11/25 | 6,070.0 | 6,210.0 | 6,010.0 | 6,070.0 | 6,070.0 | 110,000 |
| 2020/11/24 | 5,990.0 | 6,070.0 | 5,970.0 | 6,010.0 | 6,010.0 | 94,600 |
| 2020/11/20 | 5,900.0 | 5,980.0 | 5,840.0 | 5,940.0 | 5,940.0 | 113,700 |
| 2020/11/19 | 5,640.0 | 5,820.0 | 5,620.0 | 5,800.0 | 5,800.0 | 82,400 |
| 2020/11/18 | 5,540.0 | 5,670.0 | 5,480.0 | 5,670.0 | 5,670.0 | 64,100 |
| 2020/11/17 | 5,620.0 | 5,650.0 | 5,490.0 | 5,600.0 | 5,600.0 | 64,900 |
| 2020/11/16 | 5,720.0 | 5,780.0 | 5,550.0 | 5,650.0 | 5,650.0 | 127,700 |
| 2020/11/13 | 5,830.0 | 5,840.0 | 5,570.0 | 5,650.0 | 5,650.0 | 68,400 |
| 2020/11/12 | 5,760.0 | 5,850.0 | 5,750.0 | 5,830.0 | 5,830.0 | 61,900 |
| 2020/11/11 | 5,780.0 | 5,860.0 | 5,740.0 | 5,820.0 | 5,820.0 | 61,800 |
| 2020/11/10 | 5,630.0 | 5,730.0 | 5,600.0 | 5,660.0 | 5,660.0 | 96,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＰＡＬＴＡＣの取引履歴を振り返りませんか？
ＰＡＬＴＡＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
