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) |
|---|---|---|---|---|---|---|
| 2018/12/13 | 5,750.0 | 5,750.0 | 5,620.0 | 5,710.0 | 5,710.0 | 101,100 |
| 2018/12/12 | 5,690.0 | 5,750.0 | 5,650.0 | 5,710.0 | 5,710.0 | 170,500 |
| 2018/12/11 | 5,730.0 | 5,730.0 | 5,640.0 | 5,650.0 | 5,650.0 | 128,500 |
| 2018/12/10 | 5,850.0 | 5,860.0 | 5,710.0 | 5,740.0 | 5,740.0 | 114,400 |
| 2018/12/07 | 5,900.0 | 6,000.0 | 5,860.0 | 5,990.0 | 5,990.0 | 127,400 |
| 2018/12/06 | 5,960.0 | 5,980.0 | 5,860.0 | 5,890.0 | 5,890.0 | 123,800 |
| 2018/12/05 | 5,940.0 | 6,040.0 | 5,920.0 | 6,010.0 | 6,010.0 | 76,000 |
| 2018/12/04 | 6,180.0 | 6,180.0 | 6,030.0 | 6,040.0 | 6,040.0 | 75,200 |
| 2018/12/03 | 6,180.0 | 6,250.0 | 6,150.0 | 6,200.0 | 6,200.0 | 187,600 |
| 2018/11/30 | 5,850.0 | 6,100.0 | 5,790.0 | 6,080.0 | 6,080.0 | 283,600 |
| 2018/11/29 | 5,950.0 | 5,980.0 | 5,830.0 | 5,830.0 | 5,830.0 | 182,100 |
| 2018/11/28 | 5,930.0 | 5,930.0 | 5,730.0 | 5,770.0 | 5,770.0 | 224,400 |
| 2018/11/27 | 6,050.0 | 6,060.0 | 5,860.0 | 5,900.0 | 5,900.0 | 161,900 |
| 2018/11/26 | 5,990.0 | 6,100.0 | 5,960.0 | 6,070.0 | 6,070.0 | 112,400 |
| 2018/11/22 | 5,940.0 | 6,000.0 | 5,890.0 | 6,000.0 | 6,000.0 | 182,600 |
| 2018/11/21 | 5,850.0 | 5,960.0 | 5,790.0 | 5,910.0 | 5,910.0 | 126,100 |
| 2018/11/20 | 5,800.0 | 5,940.0 | 5,770.0 | 5,930.0 | 5,930.0 | 151,500 |
| 2018/11/19 | 5,760.0 | 5,940.0 | 5,760.0 | 5,890.0 | 5,890.0 | 154,400 |
| 2018/11/16 | 5,670.0 | 5,760.0 | 5,640.0 | 5,740.0 | 5,740.0 | 117,900 |
| 2018/11/15 | 5,540.0 | 5,740.0 | 5,540.0 | 5,680.0 | 5,680.0 | 107,300 |
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。
