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) |
|---|---|---|---|---|---|---|
| 2019/06/19 | 5,860.0 | 5,920.0 | 5,820.0 | 5,890.0 | 5,890.0 | 45,900 |
| 2019/06/18 | 5,800.0 | 5,890.0 | 5,790.0 | 5,810.0 | 5,810.0 | 44,800 |
| 2019/06/17 | 5,910.0 | 5,910.0 | 5,780.0 | 5,800.0 | 5,800.0 | 82,100 |
| 2019/06/14 | 6,120.0 | 6,120.0 | 5,890.0 | 5,920.0 | 5,920.0 | 137,000 |
| 2019/06/13 | 5,970.0 | 6,020.0 | 5,900.0 | 5,920.0 | 5,920.0 | 62,000 |
| 2019/06/12 | 5,870.0 | 6,070.0 | 5,860.0 | 6,050.0 | 6,050.0 | 69,600 |
| 2019/06/11 | 5,930.0 | 5,940.0 | 5,860.0 | 5,940.0 | 5,940.0 | 53,200 |
| 2019/06/10 | 5,810.0 | 5,870.0 | 5,780.0 | 5,850.0 | 5,850.0 | 56,800 |
| 2019/06/07 | 5,730.0 | 5,760.0 | 5,700.0 | 5,760.0 | 5,760.0 | 42,000 |
| 2019/06/06 | 5,630.0 | 5,760.0 | 5,630.0 | 5,720.0 | 5,720.0 | 46,700 |
| 2019/06/05 | 5,550.0 | 5,630.0 | 5,530.0 | 5,620.0 | 5,620.0 | 64,800 |
| 2019/06/04 | 5,530.0 | 5,540.0 | 5,430.0 | 5,490.0 | 5,490.0 | 141,600 |
| 2019/06/03 | 5,500.0 | 5,550.0 | 5,470.0 | 5,520.0 | 5,520.0 | 89,600 |
| 2019/05/31 | 5,630.0 | 5,640.0 | 5,550.0 | 5,600.0 | 5,600.0 | 159,400 |
| 2019/05/30 | 5,640.0 | 5,660.0 | 5,580.0 | 5,640.0 | 5,640.0 | 90,700 |
| 2019/05/29 | 5,760.0 | 5,780.0 | 5,660.0 | 5,690.0 | 5,690.0 | 143,500 |
| 2019/05/28 | 5,950.0 | 6,010.0 | 5,920.0 | 5,930.0 | 5,930.0 | 129,300 |
| 2019/05/27 | 5,930.0 | 5,960.0 | 5,910.0 | 5,930.0 | 5,930.0 | 60,100 |
| 2019/05/24 | 5,930.0 | 5,980.0 | 5,900.0 | 5,930.0 | 5,930.0 | 90,000 |
| 2019/05/23 | 5,990.0 | 6,020.0 | 5,950.0 | 6,000.0 | 6,000.0 | 84,100 |
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。
