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) |
|---|---|---|---|---|---|---|
| 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 |
| 2018/08/17 | 5,670.0 | 5,670.0 | 5,310.0 | 5,430.0 | 5,430.0 | 461,400 |
| 2018/08/16 | 6,030.0 | 6,030.0 | 5,720.0 | 5,740.0 | 5,740.0 | 201,900 |
| 2018/08/15 | 6,240.0 | 6,260.0 | 6,130.0 | 6,130.0 | 6,130.0 | 95,300 |
| 2018/08/14 | 6,190.0 | 6,250.0 | 6,060.0 | 6,240.0 | 6,240.0 | 144,200 |
| 2018/08/13 | 6,220.0 | 6,300.0 | 6,170.0 | 6,210.0 | 6,210.0 | 141,300 |
| 2018/08/10 | 6,290.0 | 6,320.0 | 6,210.0 | 6,230.0 | 6,230.0 | 98,300 |
| 2018/08/09 | 6,230.0 | 6,340.0 | 6,120.0 | 6,310.0 | 6,310.0 | 138,900 |
| 2018/08/08 | 6,240.0 | 6,450.0 | 6,220.0 | 6,250.0 | 6,250.0 | 229,700 |
| 2018/08/07 | 6,080.0 | 6,170.0 | 5,840.0 | 6,150.0 | 6,150.0 | 156,400 |
| 2018/08/06 | 6,060.0 | 6,160.0 | 5,980.0 | 6,110.0 | 6,110.0 | 113,000 |
| 2018/08/03 | 6,240.0 | 6,250.0 | 6,040.0 | 6,060.0 | 6,060.0 | 158,400 |
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。
