パルス・バイオサイエンシズの株価時系列・推移
- 52週高値
- 58.90（2026/9/9）
- 52週安値
- 12.56（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 54.50 | 56.61 | 50.32 | 53.11 | 664,328 | 53.11 |
| 2026/9/10 | 52.18 | 57.94 | 51.30 | 54.43 | 915,479 | 54.43 |
| 2026/9/9 | 49.76 | 58.90 | 48.43 | 52.97 | 1,560,826 | 52.97 |
| 2026/9/8 | 52.93 | 53.11 | 47.70 | 48.79 | 769,575 | 48.79 |
| 2026/9/4 | 53.68 | 54.75 | 52.75 | 53.24 | 515,419 | 53.24 |
| 2026/9/3 | 53.79 | 55.37 | 53.11 | 54.71 | 706,623 | 54.71 |
| 2026/9/2 | 52.14 | 53.57 | 51.45 | 52.68 | 979,935 | 52.68 |
| 2026/9/1 | 49.93 | 54.39 | 49.16 | 52.09 | 1,133,569 | 52.09 |
| 2026/8/31 | 48.02 | 50.61 | 47.57 | 50.33 | 657,949 | 50.33 |
| 2026/8/28 | 48.06 | 49.00 | 47.01 | 47.57 | 266,193 | 47.57 |
| 2026/8/27 | 47.73 | 49.95 | 47.55 | 48.56 | 260,136 | 48.56 |
| 2026/8/26 | 49.00 | 49.74 | 47.93 | 48.10 | 270,308 | 48.10 |
| 2026/8/25 | 49.73 | 50.90 | 47.65 | 49.00 | 366,678 | 49.00 |
| 2026/8/24 | 50.34 | 50.34 | 46.34 | 49.13 | 345,751 | 49.13 |
| 2026/8/21 | 47.47 | 50.71 | 47.47 | 50.42 | 453,129 | 50.42 |
| 2026/8/20 | 46.76 | 48.58 | 46.64 | 47.85 | 238,616 | 47.85 |
| 2026/8/19 | 46.07 | 48.84 | 46.07 | 47.02 | 420,892 | 47.02 |
| 2026/8/18 | 46.80 | 48.10 | 45.88 | 46.00 | 526,020 | 46.00 |
| 2026/8/17 | 44.50 | 46.99 | 42.70 | 46.79 | 577,081 | 46.79 |
| 2026/8/14 | 44.50 | 45.50 | 43.75 | 44.54 | 401,256 | 44.54 |
1〜20/250件
