5,571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) |
|---|---|---|---|---|---|---|
| 2020/09/09 | 5,780.0 | 5,910.0 | 5,740.0 | 5,820.0 | 5,820.0 | 79,100 |
| 2020/09/08 | 5,850.0 | 5,890.0 | 5,750.0 | 5,840.0 | 5,840.0 | 55,700 |
| 2020/09/07 | 5,750.0 | 5,860.0 | 5,740.0 | 5,790.0 | 5,790.0 | 72,400 |
| 2020/09/04 | 5,720.0 | 5,780.0 | 5,700.0 | 5,760.0 | 5,760.0 | 70,300 |
| 2020/09/03 | 5,900.0 | 5,960.0 | 5,850.0 | 5,860.0 | 5,860.0 | 70,700 |
| 2020/09/02 | 5,810.0 | 5,860.0 | 5,770.0 | 5,860.0 | 5,860.0 | 43,800 |
| 2020/09/01 | 5,860.0 | 5,860.0 | 5,720.0 | 5,770.0 | 5,770.0 | 57,100 |
| 2020/08/31 | 5,850.0 | 5,940.0 | 5,810.0 | 5,860.0 | 5,860.0 | 61,500 |
| 2020/08/28 | 5,830.0 | 5,920.0 | 5,750.0 | 5,820.0 | 5,820.0 | 75,400 |
| 2020/08/27 | 5,860.0 | 5,890.0 | 5,840.0 | 5,880.0 | 5,880.0 | 53,300 |
| 2020/08/26 | 5,800.0 | 5,930.0 | 5,800.0 | 5,930.0 | 5,930.0 | 97,800 |
| 2020/08/25 | 6,080.0 | 6,150.0 | 6,000.0 | 6,000.0 | 6,000.0 | 81,300 |
| 2020/08/24 | 6,000.0 | 6,120.0 | 5,940.0 | 6,090.0 | 6,090.0 | 70,900 |
| 2020/08/21 | 6,060.0 | 6,100.0 | 6,010.0 | 6,050.0 | 6,050.0 | 70,000 |
| 2020/08/20 | 5,920.0 | 5,990.0 | 5,910.0 | 5,960.0 | 5,960.0 | 59,900 |
| 2020/08/19 | 5,910.0 | 5,950.0 | 5,810.0 | 5,920.0 | 5,920.0 | 74,100 |
| 2020/08/18 | 5,860.0 | 5,970.0 | 5,830.0 | 5,970.0 | 5,970.0 | 63,500 |
| 2020/08/17 | 5,930.0 | 6,020.0 | 5,900.0 | 5,900.0 | 5,900.0 | 46,000 |
| 2020/08/14 | 5,960.0 | 5,990.0 | 5,900.0 | 5,940.0 | 5,940.0 | 79,400 |
| 2020/08/13 | 5,920.0 | 5,990.0 | 5,800.0 | 5,970.0 | 5,970.0 | 107,100 |
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。
