5,604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) |
|---|---|---|---|---|---|---|
| 2019/07/17 | 5,990.0 | 6,040.0 | 5,950.0 | 5,970.0 | 5,970.0 | 42,000 |
| 2019/07/16 | 6,000.0 | 6,060.0 | 5,980.0 | 6,010.0 | 6,010.0 | 51,500 |
| 2019/07/12 | 6,130.0 | 6,130.0 | 6,020.0 | 6,050.0 | 6,050.0 | 40,200 |
| 2019/07/11 | 6,040.0 | 6,160.0 | 6,040.0 | 6,100.0 | 6,100.0 | 45,100 |
| 2019/07/10 | 5,940.0 | 6,050.0 | 5,890.0 | 6,040.0 | 6,040.0 | 74,700 |
| 2019/07/09 | 6,030.0 | 6,130.0 | 5,950.0 | 5,950.0 | 5,950.0 | 54,600 |
| 2019/07/08 | 6,030.0 | 6,180.0 | 6,010.0 | 6,130.0 | 6,130.0 | 47,800 |
| 2019/07/05 | 6,070.0 | 6,110.0 | 6,040.0 | 6,080.0 | 6,080.0 | 47,400 |
| 2019/07/04 | 6,000.0 | 6,100.0 | 6,000.0 | 6,100.0 | 6,100.0 | 25,000 |
| 2019/07/03 | 6,000.0 | 6,040.0 | 5,950.0 | 5,990.0 | 5,990.0 | 54,400 |
| 2019/07/02 | 5,960.0 | 6,040.0 | 5,950.0 | 6,040.0 | 6,040.0 | 39,600 |
| 2019/07/01 | 6,000.0 | 6,000.0 | 5,900.0 | 5,970.0 | 5,970.0 | 60,200 |
| 2019/06/28 | 5,870.0 | 5,950.0 | 5,860.0 | 5,920.0 | 5,920.0 | 112,500 |
| 2019/06/27 | 5,660.0 | 5,770.0 | 5,660.0 | 5,770.0 | 5,770.0 | 54,300 |
| 2019/06/26 | 5,670.0 | 5,710.0 | 5,650.0 | 5,650.0 | 5,650.0 | 89,500 |
| 2019/06/25 | 5,700.0 | 5,820.0 | 5,700.0 | 5,770.0 | 5,770.0 | 68,100 |
| 2019/06/24 | 5,750.0 | 5,790.0 | 5,700.0 | 5,770.0 | 5,770.0 | 38,400 |
| 2019/06/21 | 5,810.0 | 5,820.0 | 5,720.0 | 5,770.0 | 5,770.0 | 78,400 |
| 2019/06/20 | 5,920.0 | 5,940.0 | 5,830.0 | 5,840.0 | 5,840.0 | 26,500 |
| 2019/06/19 | 5,860.0 | 5,920.0 | 5,820.0 | 5,890.0 | 5,890.0 | 45,900 |
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。
