5,633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) |
|---|---|---|---|---|---|---|
| 2018/09/14 | 5,830.0 | 5,910.0 | 5,810.0 | 5,840.0 | 5,840.0 | 133,700 |
| 2018/09/13 | 5,580.0 | 5,860.0 | 5,580.0 | 5,790.0 | 5,790.0 | 159,400 |
| 2018/09/12 | 5,650.0 | 5,700.0 | 5,520.0 | 5,570.0 | 5,570.0 | 128,400 |
| 2018/09/11 | 5,590.0 | 5,670.0 | 5,560.0 | 5,630.0 | 5,630.0 | 85,100 |
| 2018/09/10 | 5,660.0 | 5,710.0 | 5,590.0 | 5,590.0 | 5,590.0 | 93,100 |
| 2018/09/07 | 5,630.0 | 5,640.0 | 5,550.0 | 5,600.0 | 5,600.0 | 109,800 |
| 2018/09/06 | 5,700.0 | 5,750.0 | 5,620.0 | 5,680.0 | 5,680.0 | 80,700 |
| 2018/09/05 | 5,870.0 | 5,870.0 | 5,720.0 | 5,770.0 | 5,770.0 | 137,100 |
| 2018/09/04 | 5,920.0 | 5,960.0 | 5,870.0 | 5,900.0 | 5,900.0 | 110,500 |
| 2018/09/03 | 6,040.0 | 6,070.0 | 5,880.0 | 5,910.0 | 5,910.0 | 91,600 |
| 2018/08/31 | 6,060.0 | 6,120.0 | 6,020.0 | 6,040.0 | 6,040.0 | 98,000 |
| 2018/08/30 | 6,100.0 | 6,150.0 | 6,070.0 | 6,100.0 | 6,100.0 | 350,300 |
| 2018/08/29 | 6,020.0 | 6,100.0 | 5,990.0 | 6,060.0 | 6,060.0 | 114,200 |
| 2018/08/28 | 6,050.0 | 6,060.0 | 5,910.0 | 5,930.0 | 5,930.0 | 94,000 |
| 2018/08/27 | 5,790.0 | 6,060.0 | 5,780.0 | 6,040.0 | 6,040.0 | 138,600 |
| 2018/08/24 | 5,770.0 | 5,830.0 | 5,660.0 | 5,810.0 | 5,810.0 | 128,200 |
| 2018/08/23 | 5,600.0 | 5,780.0 | 5,580.0 | 5,720.0 | 5,720.0 | 118,300 |
| 2018/08/22 | 5,570.0 | 5,630.0 | 5,480.0 | 5,600.0 | 5,600.0 | 131,600 |
| 2018/08/21 | 5,400.0 | 5,580.0 | 5,400.0 | 5,570.0 | 5,570.0 | 167,100 |
| 2018/08/20 | 5,510.0 | 5,560.0 | 5,370.0 | 5,400.0 | 5,400.0 | 199,600 |
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。
