KabuInsight

ＰＡＬＴＡＣ

8283
プライム/卸売業/PALTAC CORPORATION
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
2026-03-134,565.04,676.04,565.04,626.0+13.0+0.28%77,800
2026-03-124,740.04,741.04,603.04,613.0-127.0-2.68%86,600
2026-03-114,737.04,800.04,729.04,740.0+20.0+0.42%64,300
2026-03-104,692.04,746.04,663.04,720.0+32.0+0.68%175,900
2026-03-094,630.04,713.04,630.04,688.0-106.0-2.21%122,500
2026-03-064,810.04,819.04,757.04,794.0-16.0-0.33%130,800
2026-03-054,874.04,919.04,778.04,810.0-39.0-0.80%138,200
2026-03-044,848.04,867.04,800.04,849.0-36.0-0.74%99,100
2026-03-034,926.04,941.04,878.04,885.0-141.0-2.81%188,900
2026-03-025,000.05,043.04,972.05,026.0-32.0-0.63%89,100
2026-02-274,990.05,067.04,953.05,058.0+115.0+2.33%103,700
2026-02-264,966.05,001.04,937.04,943.0-30.0-0.60%58,500
2026-02-254,971.05,004.04,914.04,973.0-20.0-0.40%77,900
2026-02-244,952.05,012.04,907.04,993.0+78.0+1.59%61,100
2026-02-204,919.04,939.04,841.04,915.0-58.0-1.17%89,000
2026-02-194,984.04,984.04,910.04,973.0-11.0-0.22%53,700
2026-02-184,960.04,987.04,882.04,984.0+94.0+1.92%67,300
2026-02-174,890.04,923.04,878.04,890.0-32.0-0.65%79,900
2026-02-164,887.04,954.04,860.04,922.0+58.0+1.19%107,200
2026-02-135,005.05,019.04,828.04,864.0-145.0-2.89%164,500
2026-02-124,980.05,019.04,964.05,009.0+45.0+0.91%97,400
2026-02-104,878.05,001.04,875.04,964.0+113.0+2.33%124,200
2026-02-094,968.04,968.04,818.04,851.0-120.0-2.41%134,500
2026-02-064,967.04,998.04,937.04,971.0+4.0+0.08%109,600
2026-02-054,993.05,010.04,955.04,967.0+44.0+0.89%83,900
2026-02-044,927.04,957.04,900.04,923.0+22.0+0.45%97,200
2026-02-034,850.04,926.04,832.04,901.0+51.0+1.05%83,900
2026-02-024,880.04,930.04,847.04,850.0+16.0+0.33%88,000
2026-01-304,835.04,859.04,755.04,834.0+30.0+0.62%143,500
2026-01-294,790.04,813.04,749.04,804.0-12.0-0.25%67,100
2026-01-284,859.04,869.04,810.04,816.0-105.0-2.13%69,100
2026-01-274,923.04,934.04,886.04,921.0-4.0-0.08%60,800
2026-01-265,004.05,004.04,901.04,925.0-94.0-1.87%64,000
2026-01-235,027.05,036.04,999.05,019.0+25.0+0.50%63,800
2026-01-224,957.05,036.04,957.04,994.0+38.0+0.77%63,100
2026-01-214,917.04,956.04,910.04,956.0-15.0-0.30%58,800
2026-01-204,945.04,984.04,911.04,971.0+17.0+0.34%76,900
2026-01-194,990.04,990.04,926.04,954.0+6.0+0.12%95,900
2026-01-164,968.04,981.04,900.04,948.0-70.0-1.39%114,100
2026-01-155,033.05,048.04,982.05,018.0-35.0-0.69%90,000
2026-01-144,970.05,065.04,970.05,053.0+84.0+1.69%148,100
2026-01-135,029.05,029.04,949.04,969.0+38.0+0.77%112,400
2026-01-094,872.04,936.04,863.04,931.0+84.0+1.73%92,700
2026-01-084,945.04,955.04,840.04,847.0-98.0-1.98%97,200
2026-01-074,934.04,967.04,910.04,945.0-8.0-0.16%128,200
2026-01-064,879.04,953.04,866.04,953.0+97.0+2.00%103,600
2026-01-054,817.04,901.04,817.04,856.0+32.0+0.66%129,900
2025-12-304,872.04,876.04,812.04,824.0-21.0-0.43%108,000
2025-12-294,840.04,854.04,810.04,845.0+30.0+0.62%109,600
2025-12-264,832.04,832.04,786.04,815.0+8.0+0.17%49,200
2025-12-254,829.04,829.04,768.04,807.0-11.0-0.23%46,500
2025-12-244,812.04,855.04,804.04,818.0-42.0-0.86%42,700
2025-12-234,858.04,864.04,785.04,860.0+2.0+0.04%44,000
2025-12-224,890.04,899.04,841.04,858.0-3.0-0.06%63,700
2025-12-194,830.04,881.04,830.04,861.0+4.0+0.08%87,500
2025-12-184,841.04,869.04,796.04,857.0+65.0+1.36%76,300
2025-12-174,854.04,854.04,784.04,792.0-34.0-0.70%76,000
2025-12-164,860.04,884.04,815.04,826.0-32.0-0.66%84,800
2025-12-154,810.04,858.04,787.04,858.0+64.0+1.34%80,200
2025-12-124,818.04,818.04,768.04,794.0+32.0+0.67%100,400
2025-12-114,790.04,790.04,739.04,762.0-2.0-0.04%83,800
2025-12-104,760.04,787.04,740.04,764.0+4.0+0.08%83,900
2025-12-094,746.04,760.04,702.04,760.0+49.0+1.04%88,500
2025-12-084,700.04,728.04,683.04,711.0+54.0+1.16%79,600
2025-12-054,652.04,683.04,636.04,657.0-41.0-0.87%74,500
2025-12-044,688.04,711.04,680.04,698.0+10.0+0.21%72,200
2025-12-034,702.04,717.04,683.04,688.0-38.0-0.80%58,600
2025-12-024,683.04,737.04,675.04,726.0+43.0+0.92%69,800
2025-12-014,699.04,727.04,663.04,683.0-17.0-0.36%86,400
2025-11-284,690.04,723.04,683.04,700.0+18.0+0.38%73,400
2025-11-274,693.04,730.04,680.04,682.0-49.0-1.04%55,100
2025-11-264,700.04,736.04,699.04,731.0+80.0+1.72%53,700
2025-11-254,655.04,722.04,642.04,651.0-44.0-0.94%65,500
2025-11-214,618.04,700.04,618.04,695.0+97.0+2.11%87,800
2025-11-204,616.04,660.04,598.04,598.0+31.0+0.68%89,400
2025-11-194,538.04,574.04,472.04,567.0+45.0+1.00%68,300
2025-11-184,525.04,571.04,505.04,522.0-24.0-0.53%76,000
2025-11-174,525.04,575.04,525.04,546.0-5.0-0.11%77,700
2025-11-144,515.04,574.04,492.04,551.0+31.0+0.69%81,500
2025-11-134,483.04,521.04,483.04,520.0+50.0+1.12%45,400
2025-11-124,476.04,516.04,460.04,470.0-6.0-0.13%62,100
2025-11-114,479.04,500.04,422.04,476.0+2.0+0.04%51,700
2025-11-104,499.04,499.04,413.04,474.0+27.0+0.61%76,900
2025-11-074,373.04,448.04,371.04,447.0+122.0+2.82%120,700
2025-11-064,284.04,360.04,284.04,325.0+48.0+1.12%92,600
2025-11-054,344.04,411.04,148.04,277.0-339.0-7.34%253,700
2025-11-044,550.04,633.04,502.04,616.0+68.0+1.50%136,000
2025-10-314,524.04,548.04,487.04,548.0+42.0+0.93%120,900
2025-10-304,482.04,514.04,477.04,506.0+51.0+1.14%102,700
2025-10-294,541.04,545.04,444.04,455.0-95.0-2.09%69,500
2025-10-284,698.04,712.04,533.04,550.0-218.0-4.57%112,900
2025-10-274,725.04,792.04,719.04,768.0+75.0+1.60%71,000
2025-10-244,622.04,712.04,622.04,693.0+71.0+1.54%67,900
2025-10-234,527.04,622.04,527.04,622.0+42.0+0.92%66,400
2025-10-224,589.04,598.04,568.04,580.0+9.0+0.20%55,600
2025-10-214,617.04,618.04,570.04,571.0-31.0-0.67%37,500
2025-10-204,621.04,621.04,576.04,602.0+46.0+1.01%36,800
2025-10-174,523.04,568.04,517.04,556.0+21.0+0.46%31,800
2025-10-164,546.04,555.04,499.04,535.0+2.0+0.04%44,300
2025-10-154,529.04,557.04,512.04,533.0+42.0+0.94%64,100
2025-10-144,455.04,511.04,424.04,491.0-34.0-0.75%93,900
2025-10-104,511.04,545.04,461.04,525.0-51.0-1.11%78,100
2025-10-094,548.04,617.04,525.04,576.0+5.0+0.11%71,900
2025-10-084,601.04,627.04,553.04,571.0-20.0-0.44%83,000
2025-10-074,566.04,595.04,566.04,591.0+1.0+0.02%69,300
2025-10-064,559.04,624.04,489.04,590.0-3.0-0.07%76,000
2025-10-034,521.04,629.04,521.04,593.0+38.0+0.83%63,700
2025-10-024,550.04,570.04,498.04,555.0-20.0-0.44%62,600
2025-10-014,595.04,599.04,530.04,575.0-56.0-1.21%78,200
2025-09-304,626.04,673.04,602.04,631.0-36.0-0.77%61,200
2025-09-294,682.04,704.04,612.04,667.0-69.0-1.46%118,400
2025-09-264,654.04,743.04,651.04,736.0+85.0+1.83%119,400
2025-09-254,671.04,682.04,628.04,651.0-12.0-0.26%76,800
2025-09-244,723.04,727.04,660.04,663.0-58.0-1.23%65,500
2025-09-224,663.04,747.04,663.04,721.0+62.0+1.33%100,600
2025-09-194,715.04,742.04,653.04,659.0-34.0-0.72%133,900
2025-09-184,694.04,695.04,645.04,693.0+13.0+0.28%58,900
2025-09-174,703.04,712.04,657.04,680.0-55.0-1.16%53,600
2025-09-164,670.04,737.04,670.04,735.0+20.0+0.42%65,300
2025-09-124,726.04,745.04,679.04,715.0——85,100

直近120営業日分を表示