KabuInsight

パルステック工業

6894
スタンダード/電気機器/PULSTEC INDUSTRIAL CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,195.02,195.02,195.02,195.0-3.0-0.14%100
2026-03-122,200.02,200.02,198.02,198.0-4.0-0.18%1,200
2026-03-112,182.02,220.02,182.02,202.0+21.0+0.96%600
2026-03-102,171.02,181.02,171.02,181.0-9.0-0.41%1,200
2026-03-092,202.02,220.02,154.02,190.0-110.0-4.78%4,300
2026-03-062,300.02,300.02,300.02,300.00.00.00%—
2026-03-052,306.02,306.02,300.02,300.0+29.0+1.28%300
2026-03-042,275.02,275.02,231.02,271.0-28.0-1.22%1,400
2026-03-032,309.02,323.02,299.02,299.0-11.0-0.48%900
2026-03-022,324.02,324.02,308.02,310.0-20.0-0.86%1,500
2026-02-272,343.02,344.02,315.02,330.0-13.0-0.55%800
2026-02-262,318.02,343.02,318.02,343.0+28.0+1.21%900
2026-02-252,370.02,370.02,315.02,315.0-15.0-0.64%1,300
2026-02-242,346.02,346.02,317.02,330.0-16.0-0.68%1,400
2026-02-202,350.02,351.02,346.02,346.0-4.0-0.17%900
2026-02-192,385.02,400.02,327.02,350.0-35.0-1.47%2,300
2026-02-182,512.02,512.02,360.02,385.0-90.0-3.64%5,700
2026-02-172,380.02,475.02,349.02,475.0+116.0+4.92%7,100
2026-02-162,297.02,398.02,232.02,359.0+56.0+2.43%6,100
2026-02-132,264.02,304.02,212.02,303.0+32.0+1.41%4,800
2026-02-122,250.02,309.02,211.02,271.0-29.0-1.26%4,300
2026-02-102,300.02,310.02,280.02,300.0-4.0-0.17%1,200
2026-02-092,330.02,335.02,300.02,304.0+4.0+0.17%3,000
2026-02-062,300.02,300.02,271.02,300.00.00.00%1,300
2026-02-052,300.02,303.02,270.02,300.0+9.0+0.39%1,200
2026-02-042,256.02,291.02,251.02,291.0+13.0+0.57%1,300
2026-02-032,267.02,297.02,267.02,278.0+3.0+0.13%1,200
2026-02-022,250.02,280.02,225.02,275.0-7.0-0.31%1,000
2026-01-302,312.02,312.02,232.02,282.0+20.0+0.88%1,400
2026-01-292,349.02,349.02,232.02,262.0-98.0-4.15%3,200
2026-01-282,292.02,586.02,253.02,360.0+70.0+3.06%23,700
2026-01-272,277.02,290.02,270.02,290.0-10.0-0.43%900
2026-01-262,335.02,340.02,250.02,300.0-41.0-1.75%2,000
2026-01-232,350.02,350.02,322.02,341.0+13.0+0.56%1,100
2026-01-222,265.02,328.02,265.02,328.0+58.0+2.56%5,700
2026-01-212,230.02,270.02,205.02,270.0+20.0+0.89%2,200
2026-01-202,216.02,250.02,216.02,250.0+40.0+1.81%1,600
2026-01-192,159.02,216.02,149.02,210.0+69.0+3.22%3,800
2026-01-162,123.02,159.02,123.02,141.0+20.0+0.94%1,100
2026-01-152,120.02,159.02,115.02,121.0+1.0+0.05%3,600
2026-01-142,130.02,140.02,120.02,120.0-5.0-0.24%1,500
2026-01-132,140.02,140.02,125.02,125.0-14.0-0.65%1,600
2026-01-092,158.02,158.02,115.02,139.0+27.0+1.28%1,500
2026-01-082,128.02,128.02,112.02,112.0-15.0-0.71%1,400
2026-01-072,125.02,127.02,120.02,127.0+2.0+0.09%1,400
2026-01-062,125.02,126.02,115.02,125.0+5.0+0.24%2,200
2026-01-052,128.02,130.02,110.02,120.00.00.00%1,200
2025-12-302,106.02,120.02,106.02,120.0+17.0+0.81%500
2025-12-292,084.02,103.02,084.02,103.0+17.0+0.81%1,800
2025-12-262,086.02,090.02,086.02,086.0-4.0-0.19%400
2025-12-252,127.02,127.02,083.02,090.0+11.0+0.53%1,400
2025-12-242,058.02,079.02,055.02,079.0+38.0+1.86%1,500
2025-12-232,050.02,057.02,041.02,041.0+1.0+0.05%500
2025-12-222,045.02,065.02,040.02,040.0-5.0-0.24%1,700
2025-12-192,045.02,045.02,045.02,045.00.00.00%—
2025-12-182,070.02,070.02,045.02,045.0-21.0-1.02%1,100
2025-12-172,121.02,121.02,037.02,066.0-35.0-1.67%1,800
2025-12-162,128.02,128.02,101.02,101.0-41.0-1.91%600
2025-12-152,145.02,145.02,140.02,142.0-15.0-0.70%1,000
2025-12-122,153.02,157.02,153.02,157.0+16.0+0.75%900
2025-12-112,143.02,163.02,141.02,141.0-2.0-0.09%2,700
2025-12-102,170.02,170.02,143.02,143.0-17.0-0.79%800
2025-12-092,160.02,160.02,160.02,160.0+16.0+0.75%300
2025-12-082,142.02,159.02,142.02,144.0-1.0-0.05%1,000
2025-12-052,140.02,145.02,140.02,145.0-1.0-0.05%500
2025-12-042,147.02,147.02,136.02,146.0-1.0-0.05%500
2025-12-032,129.02,148.02,115.02,147.0+5.0+0.23%1,800
2025-12-022,128.02,142.02,100.02,142.0+17.0+0.80%1,200
2025-12-012,100.02,128.02,100.02,125.00.00.00%600
2025-11-282,113.02,125.02,113.02,125.0+22.0+1.05%1,100
2025-11-272,119.02,129.02,095.02,103.0+4.0+0.19%800
2025-11-262,089.02,099.02,060.02,099.0+15.0+0.72%600
2025-11-252,081.02,105.02,055.02,084.0+8.0+0.39%1,200
2025-11-212,059.02,150.02,033.02,076.0-1.0-0.05%4,300
2025-11-202,020.02,078.02,020.02,077.0+57.0+2.82%1,200
2025-11-192,020.02,020.02,020.02,020.0-29.0-1.42%300
2025-11-182,036.02,068.02,036.02,049.0-19.0-0.92%800
2025-11-172,088.02,090.02,043.02,068.0-17.0-0.82%2,400
2025-11-142,055.02,085.02,036.02,085.0+26.0+1.26%1,700
2025-11-132,058.02,070.02,020.02,059.0+28.0+1.38%2,800
2025-11-122,028.02,059.02,028.02,031.0+6.0+0.30%1,000
2025-11-112,025.02,025.02,025.02,025.0-22.0-1.07%100
2025-11-102,012.02,047.02,012.02,047.0+32.0+1.59%1,000
2025-11-072,005.02,015.02,005.02,015.0+6.0+0.30%600
2025-11-062,004.02,019.02,004.02,009.0+5.0+0.25%1,200
2025-11-052,025.02,030.02,003.02,004.0-21.0-1.04%1,200
2025-11-042,070.02,070.02,025.02,025.0-24.0-1.17%300
2025-10-312,079.02,079.02,049.02,049.0-29.0-1.40%1,300
2025-10-302,078.02,078.02,078.02,078.00.00.00%100
2025-10-292,062.02,080.02,062.02,078.0+26.0+1.27%2,000
2025-10-282,046.02,070.02,046.02,052.0+16.0+0.79%2,100
2025-10-272,028.02,050.02,007.02,036.0+8.0+0.39%1,200
2025-10-242,004.02,029.02,000.02,028.0+15.0+0.75%2,300
2025-10-232,002.02,013.02,000.02,013.0+6.0+0.30%300
2025-10-222,012.02,013.01,996.02,007.0-11.0-0.55%600
2025-10-212,001.02,018.01,989.02,018.0-6.0-0.30%700
2025-10-202,020.02,024.01,970.02,024.0+4.0+0.20%1,600
2025-10-171,980.02,090.01,980.02,020.0+40.0+2.02%2,300
2025-10-162,011.02,011.01,980.01,980.0-16.0-0.80%200
2025-10-151,991.01,996.01,991.01,996.0+21.0+1.06%200
2025-10-141,991.01,991.01,948.01,975.0-50.0-2.47%2,300
2025-10-101,988.02,026.01,988.02,025.0+37.0+1.86%1,000
2025-10-091,989.02,010.01,988.01,988.0-21.0-1.05%800
2025-10-081,986.02,009.01,986.02,009.0+7.0+0.35%1,000
2025-10-072,002.02,002.02,002.02,002.00.00.00%—
2025-10-061,990.02,003.01,990.02,002.0+17.0+0.86%900
2025-10-031,986.01,986.01,985.01,985.0-1.0-0.05%300
2025-10-022,009.02,009.01,985.01,986.0-1.0-0.05%700
2025-10-012,000.02,000.01,954.01,987.0-4.0-0.20%2,700
2025-09-302,015.02,027.01,983.01,991.0-24.0-1.19%1,200
2025-09-292,027.02,027.02,015.02,015.0+10.0+0.50%800
2025-09-262,001.02,007.02,000.02,005.0-13.0-0.64%2,100
2025-09-252,001.02,018.02,001.02,018.0+16.0+0.80%900
2025-09-242,001.02,004.02,001.02,002.0+2.0+0.10%300
2025-09-222,031.02,039.01,999.02,000.0+2.0+0.10%2,600
2025-09-192,005.02,005.01,998.01,998.0-10.0-0.50%400
2025-09-182,040.02,043.02,008.02,008.0-9.0-0.45%1,900
2025-09-172,033.02,034.02,000.02,017.0-11.0-0.54%1,800
2025-09-162,014.02,028.02,010.02,028.0+7.0+0.35%3,300
2025-09-122,007.02,028.02,007.02,021.0——2,400

直近120営業日分を表示