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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 4,710.0 | 5,100.0 | 4,665.0 | 5,030.0 | 5,030.0 | 360,100 |
| 2020/01/29 | 4,960.0 | 5,030.0 | 4,960.0 | 5,020.0 | 5,020.0 | 86,900 |
| 2020/01/28 | 4,985.0 | 4,985.0 | 4,915.0 | 4,975.0 | 4,975.0 | 125,700 |
| 2020/01/27 | 5,060.0 | 5,100.0 | 5,000.0 | 5,060.0 | 5,060.0 | 94,900 |
| 2020/01/24 | 5,320.0 | 5,330.0 | 5,190.0 | 5,230.0 | 5,230.0 | 47,200 |
| 2020/01/23 | 5,350.0 | 5,390.0 | 5,300.0 | 5,310.0 | 5,310.0 | 62,200 |
| 2020/01/22 | 5,400.0 | 5,410.0 | 5,350.0 | 5,380.0 | 5,380.0 | 69,900 |
| 2020/01/21 | 5,340.0 | 5,500.0 | 5,340.0 | 5,460.0 | 5,460.0 | 90,800 |
| 2020/01/20 | 5,360.0 | 5,420.0 | 5,350.0 | 5,390.0 | 5,390.0 | 52,100 |
| 2020/01/17 | 5,450.0 | 5,480.0 | 5,340.0 | 5,410.0 | 5,410.0 | 91,400 |
| 2020/01/16 | 5,560.0 | 5,560.0 | 5,480.0 | 5,500.0 | 5,500.0 | 43,600 |
| 2020/01/15 | 5,520.0 | 5,580.0 | 5,520.0 | 5,570.0 | 5,570.0 | 46,700 |
| 2020/01/14 | 5,540.0 | 5,550.0 | 5,490.0 | 5,540.0 | 5,540.0 | 87,400 |
| 2020/01/10 | 5,490.0 | 5,580.0 | 5,460.0 | 5,540.0 | 5,540.0 | 66,800 |
| 2020/01/09 | 5,460.0 | 5,520.0 | 5,400.0 | 5,500.0 | 5,500.0 | 62,800 |
| 2020/01/08 | 5,290.0 | 5,320.0 | 5,160.0 | 5,300.0 | 5,300.0 | 90,600 |
| 2020/01/07 | 5,290.0 | 5,400.0 | 5,290.0 | 5,390.0 | 5,390.0 | 64,300 |
| 2020/01/06 | 5,140.0 | 5,270.0 | 5,130.0 | 5,250.0 | 5,250.0 | 92,100 |
| 2019/12/30 | 5,380.0 | 5,380.0 | 5,220.0 | 5,240.0 | 5,240.0 | 69,100 |
| 2019/12/27 | 5,410.0 | 5,410.0 | 5,340.0 | 5,370.0 | 5,370.0 | 40,100 |
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。
