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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 6,510.0 | 6,660.0 | 6,500.0 | 6,570.0 | 6,570.0 | 82,300 |
| 2018/05/23 | 6,510.0 | 6,570.0 | 6,430.0 | 6,500.0 | 6,500.0 | 116,700 |
| 2018/05/22 | 6,540.0 | 6,600.0 | 6,520.0 | 6,540.0 | 6,540.0 | 50,600 |
| 2018/05/21 | 6,550.0 | 6,620.0 | 6,530.0 | 6,570.0 | 6,570.0 | 68,300 |
| 2018/05/18 | 6,570.0 | 6,610.0 | 6,440.0 | 6,550.0 | 6,550.0 | 80,200 |
| 2018/05/17 | 6,460.0 | 6,500.0 | 6,430.0 | 6,500.0 | 6,500.0 | 74,800 |
| 2018/05/16 | 6,480.0 | 6,630.0 | 6,480.0 | 6,500.0 | 6,500.0 | 93,800 |
| 2018/05/15 | 6,510.0 | 6,570.0 | 6,410.0 | 6,480.0 | 6,480.0 | 147,600 |
| 2018/05/14 | 6,440.0 | 6,610.0 | 6,440.0 | 6,570.0 | 6,570.0 | 118,600 |
| 2018/05/11 | 6,300.0 | 6,450.0 | 6,290.0 | 6,430.0 | 6,430.0 | 153,800 |
| 2018/05/10 | 6,150.0 | 6,320.0 | 6,080.0 | 6,200.0 | 6,200.0 | 174,700 |
| 2018/05/09 | 5,990.0 | 6,150.0 | 5,790.0 | 6,130.0 | 6,130.0 | 305,600 |
| 2018/05/08 | 5,550.0 | 5,560.0 | 5,440.0 | 5,460.0 | 5,460.0 | 168,200 |
| 2018/05/07 | 5,480.0 | 5,570.0 | 5,480.0 | 5,570.0 | 5,570.0 | 104,200 |
| 2018/05/02 | 5,410.0 | 5,470.0 | 5,370.0 | 5,460.0 | 5,460.0 | 96,600 |
| 2018/05/01 | 5,470.0 | 5,470.0 | 5,330.0 | 5,350.0 | 5,350.0 | 92,000 |
| 2018/04/27 | 5,440.0 | 5,490.0 | 5,400.0 | 5,480.0 | 5,480.0 | 97,100 |
| 2018/04/26 | 5,420.0 | 5,430.0 | 5,380.0 | 5,430.0 | 5,430.0 | 81,700 |
| 2018/04/25 | 5,400.0 | 5,440.0 | 5,370.0 | 5,420.0 | 5,420.0 | 91,400 |
| 2018/04/24 | 5,430.0 | 5,480.0 | 5,400.0 | 5,470.0 | 5,470.0 | 53,000 |
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。
