5,595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) |
|---|---|---|---|---|---|---|
| 2020/04/14 | 5,400.0 | 5,540.0 | 5,400.0 | 5,450.0 | 5,450.0 | 113,000 |
| 2020/04/13 | 5,450.0 | 5,490.0 | 5,380.0 | 5,420.0 | 5,420.0 | 52,300 |
| 2020/04/10 | 5,460.0 | 5,500.0 | 5,340.0 | 5,500.0 | 5,500.0 | 84,900 |
| 2020/04/09 | 5,450.0 | 5,540.0 | 5,320.0 | 5,480.0 | 5,480.0 | 135,700 |
| 2020/04/08 | 5,480.0 | 5,570.0 | 5,410.0 | 5,490.0 | 5,490.0 | 192,700 |
| 2020/04/07 | 5,340.0 | 5,490.0 | 5,210.0 | 5,420.0 | 5,420.0 | 178,000 |
| 2020/04/06 | 5,160.0 | 5,360.0 | 5,100.0 | 5,270.0 | 5,270.0 | 127,700 |
| 2020/04/03 | 5,080.0 | 5,340.0 | 5,020.0 | 5,080.0 | 5,080.0 | 100,400 |
| 2020/04/02 | 5,140.0 | 5,310.0 | 5,070.0 | 5,180.0 | 5,180.0 | 166,400 |
| 2020/04/01 | 5,270.0 | 5,460.0 | 5,140.0 | 5,170.0 | 5,170.0 | 101,700 |
| 2020/03/31 | 5,520.0 | 5,570.0 | 5,280.0 | 5,390.0 | 5,390.0 | 133,500 |
| 2020/03/30 | 5,310.0 | 5,480.0 | 5,170.0 | 5,480.0 | 5,480.0 | 141,700 |
| 2020/03/27 | 5,340.0 | 5,500.0 | 5,180.0 | 5,450.0 | 5,450.0 | 204,500 |
| 2020/03/26 | 5,040.0 | 5,240.0 | 4,855.0 | 5,040.0 | 5,040.0 | 176,300 |
| 2020/03/25 | 4,700.0 | 5,110.0 | 4,685.0 | 5,110.0 | 5,110.0 | 224,900 |
| 2020/03/24 | 4,940.0 | 5,040.0 | 4,585.0 | 4,630.0 | 4,630.0 | 400,500 |
| 2020/03/23 | 5,410.0 | 5,460.0 | 4,970.0 | 5,000.0 | 5,000.0 | 307,400 |
| 2020/03/19 | 5,430.0 | 6,070.0 | 5,400.0 | 5,610.0 | 5,610.0 | 330,400 |
| 2020/03/18 | 4,870.0 | 5,420.0 | 4,860.0 | 5,240.0 | 5,240.0 | 438,900 |
| 2020/03/17 | 4,165.0 | 4,890.0 | 4,165.0 | 4,855.0 | 4,855.0 | 353,200 |
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。
