5,591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) |
|---|---|---|---|---|---|---|
| 2020/05/15 | 5,110.0 | 5,220.0 | 5,040.0 | 5,170.0 | 5,170.0 | 63,800 |
| 2020/05/14 | 5,140.0 | 5,340.0 | 5,090.0 | 5,110.0 | 5,110.0 | 139,300 |
| 2020/05/13 | 5,010.0 | 5,040.0 | 4,835.0 | 5,040.0 | 5,040.0 | 307,600 |
| 2020/05/12 | 5,320.0 | 5,470.0 | 5,320.0 | 5,410.0 | 5,410.0 | 120,800 |
| 2020/05/11 | 5,520.0 | 5,540.0 | 5,300.0 | 5,300.0 | 5,300.0 | 140,100 |
| 2020/05/08 | 5,530.0 | 5,540.0 | 5,410.0 | 5,440.0 | 5,440.0 | 133,800 |
| 2020/05/07 | 5,590.0 | 5,610.0 | 5,470.0 | 5,520.0 | 5,520.0 | 112,300 |
| 2020/05/01 | 5,720.0 | 5,770.0 | 5,620.0 | 5,620.0 | 5,620.0 | 69,600 |
| 2020/04/30 | 5,700.0 | 5,700.0 | 5,600.0 | 5,640.0 | 5,640.0 | 126,100 |
| 2020/04/28 | 5,600.0 | 5,610.0 | 5,420.0 | 5,600.0 | 5,600.0 | 99,600 |
| 2020/04/27 | 5,730.0 | 5,730.0 | 5,550.0 | 5,620.0 | 5,620.0 | 61,900 |
| 2020/04/24 | 5,710.0 | 5,710.0 | 5,560.0 | 5,690.0 | 5,690.0 | 95,700 |
| 2020/04/23 | 5,790.0 | 5,790.0 | 5,680.0 | 5,710.0 | 5,710.0 | 106,900 |
| 2020/04/22 | 5,520.0 | 5,680.0 | 5,470.0 | 5,660.0 | 5,660.0 | 78,000 |
| 2020/04/21 | 5,410.0 | 5,550.0 | 5,410.0 | 5,540.0 | 5,540.0 | 72,900 |
| 2020/04/20 | 5,540.0 | 5,640.0 | 5,470.0 | 5,500.0 | 5,500.0 | 110,400 |
| 2020/04/17 | 5,630.0 | 5,790.0 | 5,610.0 | 5,650.0 | 5,650.0 | 80,500 |
| 2020/04/16 | 5,480.0 | 5,660.0 | 5,450.0 | 5,640.0 | 5,640.0 | 100,500 |
| 2020/04/15 | 5,450.0 | 5,580.0 | 5,430.0 | 5,530.0 | 5,530.0 | 153,600 |
| 2020/04/14 | 5,400.0 | 5,540.0 | 5,400.0 | 5,450.0 | 5,450.0 | 113,000 |
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。
