5,526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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 5,520.0 | 5,570.0 | 5,280.0 | 5,390.0 | 5,390.0 | 133,500 |
| 2020/03/30 | 5,310.0 | 5,480.0 | 5,170.0 | 5,480.0 | 5,480.0 | 141,700 |
| 2020/03/27 | 5,340.0 | 5,500.0 | 5,180.0 | 5,450.0 | 5,450.0 | 204,500 |
| 2020/03/26 | 5,040.0 | 5,240.0 | 4,855.0 | 5,040.0 | 5,040.0 | 176,300 |
| 2020/03/25 | 4,700.0 | 5,110.0 | 4,685.0 | 5,110.0 | 5,110.0 | 224,900 |
| 2020/03/24 | 4,940.0 | 5,040.0 | 4,585.0 | 4,630.0 | 4,630.0 | 400,500 |
| 2020/03/23 | 5,410.0 | 5,460.0 | 4,970.0 | 5,000.0 | 5,000.0 | 307,400 |
| 2020/03/19 | 5,430.0 | 6,070.0 | 5,400.0 | 5,610.0 | 5,610.0 | 330,400 |
| 2020/03/18 | 4,870.0 | 5,420.0 | 4,860.0 | 5,240.0 | 5,240.0 | 438,900 |
| 2020/03/17 | 4,165.0 | 4,890.0 | 4,165.0 | 4,855.0 | 4,855.0 | 353,200 |
| 2020/03/16 | 4,290.0 | 4,355.0 | 4,165.0 | 4,205.0 | 4,205.0 | 217,300 |
| 2020/03/13 | 4,310.0 | 4,430.0 | 4,160.0 | 4,320.0 | 4,320.0 | 304,600 |
| 2020/03/12 | 4,580.0 | 4,635.0 | 4,485.0 | 4,590.0 | 4,590.0 | 281,100 |
| 2020/03/11 | 4,550.0 | 4,650.0 | 4,525.0 | 4,640.0 | 4,640.0 | 269,500 |
| 2020/03/10 | 4,640.0 | 4,735.0 | 4,520.0 | 4,605.0 | 4,605.0 | 224,300 |
| 2020/03/09 | 4,750.0 | 4,845.0 | 4,620.0 | 4,645.0 | 4,645.0 | 293,800 |
| 2020/03/06 | 4,780.0 | 4,880.0 | 4,740.0 | 4,820.0 | 4,820.0 | 230,400 |
| 2020/03/05 | 4,940.0 | 4,970.0 | 4,845.0 | 4,850.0 | 4,850.0 | 228,500 |
| 2020/03/04 | 4,610.0 | 4,820.0 | 4,595.0 | 4,730.0 | 4,730.0 | 164,300 |
| 2020/03/03 | 4,755.0 | 4,790.0 | 4,710.0 | 4,710.0 | 4,710.0 | 275,900 |
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。
