日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

パウダーテック(5695)の株価時系列情報

パウダーテック(5695)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/08 2,990 2,990 2,945 2,945 1,400
2026/07/07 2,960 2,960 2,938 2,940 1,600
2026/07/06 2,942 2,970 2,940 2,970 1,800
2026/07/03 2,950 2,970 2,936 2,950 900
2026/07/02 2,984 2,984 2,922 2,940 2,200
2026/07/01 2,885 2,960 2,850 2,935 2,200
2026/06/30 2,860 2,925 2,860 2,925 11,600
2026/06/29 3,275 3,275 3,025 3,030 6,400
2026/06/26 3,200 3,275 3,170 3,240 4,900
2026/06/25 3,115 3,200 3,105 3,200 3,100
2026/06/24 3,030 3,130 2,990 3,100 7,800
2026/06/23 3,000 3,100 2,913 3,030 4,200
2026/06/22 2,957 3,010 2,907 2,990 7,000
2026/06/19 2,960 2,996 2,912 2,957 3,000
2026/06/18 2,860 2,998 2,828 2,954 6,400
2026/06/17 2,803 2,860 2,803 2,860 4,900
2026/06/16 2,810 2,834 2,791 2,834 2,000
2026/06/15 2,710 2,819 2,700 2,819 6,900
2026/06/12 2,629 2,720 2,560 2,710 1,300
2026/06/11 2,621 2,640 2,621 2,635 400
2026/06/10 2,669 2,750 2,621 2,647 1,900
2026/06/09 2,746 2,746 2,669 2,669 600
2026/06/08 2,684 2,700 2,684 2,696 1,200
2026/06/05 2,680 2,735 2,680 2,734 1,200
2026/06/04 2,613 2,699 2,600 2,699 1,000
2026/06/03 2,602 2,717 2,602 2,613 1,000
2026/06/02 2,679 2,686 2,605 2,605 1,300
2026/06/01 2,718 2,799 2,620 2,629 3,900
2026/05/29 2,574 2,760 2,574 2,700 8,600
2026/05/28 2,543 2,600 2,543 2,573 1,300
2026/05/27 2,507 2,569 2,462 2,561 7,100
2026/05/26 2,510 2,515 2,506 2,510 2,100
2026/05/25 2,505 2,510 2,505 2,510 700
2026/05/22 2,524 2,527 2,502 2,502 1,000
2026/05/21 2,525 2,525 2,455 2,524 1,300
2026/05/20 2,542 2,542 2,475 2,475 800
2026/05/19 2,554 2,560 2,543 2,543 800
2026/05/18 2,555 2,599 2,450 2,599 2,700
2026/05/15 2,500 2,565 2,500 2,554 1,200
2026/05/14 2,476 2,526 2,476 2,526 200
2026/05/13 2,432 2,526 2,432 2,526 1,100
2026/05/12 2,455 2,459 2,423 2,459 900
2026/05/11 2,500 2,500 2,430 2,455 2,200
2026/05/08 2,480 2,492 2,480 2,492 200
2026/05/07 2,520 2,520 2,520 2,520 100
2026/05/01 2,541 2,541 2,470 2,470 3,100
2026/04/30 2,551 2,551 2,550 2,550 200
2026/04/28 2,543 2,599 2,543 2,551 1,100
2026/04/27 2,639 2,639 2,570 2,570 1,600
2026/04/24 2,568 2,648 2,568 2,648 700
2026/04/23 2,569 2,569 2,563 2,563 900
2026/04/22 2,646 2,646 2,580 2,586 800
2026/04/21 2,665 2,670 2,635 2,646 1,100
2026/04/20 2,670 2,670 2,637 2,670 600
2026/04/17 2,625 2,675 2,625 2,675 2,100
2026/04/16 2,629 2,629 2,578 2,625 1,700
2026/04/15 2,567 2,598 2,543 2,550 2,200
2026/04/14 2,484 2,534 2,484 2,517 900
2026/04/13 2,500 2,560 2,500 2,521 1,600
2026/04/10 2,505 2,505 2,500 2,500 200
2026/04/09 2,500 2,527 2,500 2,515 600
2026/04/08 2,492 2,523 2,492 2,515 1,700
2026/04/07 2,485 2,492 2,485 2,492 500
2026/04/06 2,470 2,485 2,470 2,485 200
2026/04/03 2,450 2,475 2,450 2,475 500
2026/03/27 2,506 2,559 2,506 2,559 600
2026/03/26 2,540 2,540 2,540 2,540 400
2026/03/25 2,548 2,548 2,530 2,540 1,200
2026/03/24 2,550 2,550 2,500 2,500 500
2026/03/23 2,570 2,570 2,500 2,500 4,600
2026/03/19 2,576 2,578 2,576 2,578 1,100
2026/03/18 2,597 2,597 2,576 2,590 300
2026/03/17 2,600 2,601 2,577 2,601 1,000
2026/03/16 2,626 2,626 2,577 2,578 900
2026/03/13 2,627 2,627 2,620 2,626 400
2026/03/12 2,631 2,631 2,590 2,630 1,500
2026/03/11 2,600 2,632 2,576 2,632 1,500
2026/03/10 2,542 2,596 2,522 2,595 3,600
2026/03/09 2,514 2,600 2,500 2,542 3,000
2026/03/06 2,520 2,525 2,519 2,525 700
2026/03/05 2,551 2,651 2,540 2,540 1,700
2026/03/04 2,595 2,600 2,520 2,550 3,100
2026/03/03 2,757 2,757 2,605 2,627 7,000
2026/03/02 2,773 2,773 2,704 2,707 4,300
2026/02/27 2,789 2,840 2,733 2,770 3,100
2026/02/26 2,796 2,847 2,762 2,820 9,900
2026/02/25 2,730 2,730 2,715 2,715 1,400
2026/02/24 2,649 2,734 2,645 2,730 5,200
2026/02/20 2,634 2,649 2,605 2,649 4,300
2026/02/19 2,633 2,634 2,565 2,634 4,600
2026/02/18 2,679 2,798 2,608 2,631 5,400
2026/02/17 2,650 2,700 2,594 2,679 12,900
2026/02/16 2,498 2,574 2,480 2,487 8,300
2026/02/13 2,467 2,469 2,407 2,407 1,600
2026/02/12 2,457 2,457 2,406 2,417 2,700
2026/02/10 2,455 2,499 2,455 2,465 4,200
2026/02/09 2,445 2,450 2,445 2,447 1,300
2026/02/06 2,435 2,444 2,435 2,440 1,600
2026/02/05 2,410 2,410 2,400 2,400 500
2026/02/04 2,392 2,410 2,375 2,410 1,500
2026/02/03 2,412 2,412 2,380 2,410 3,500
2026/02/02 2,392 2,392 2,392 2,392 200
2026/01/30 2,430 2,430 2,392 2,392 500
2026/01/29 2,438 2,438 2,409 2,418 700
2026/01/28 2,441 2,443 2,420 2,420 300
2026/01/27 2,416 2,438 2,416 2,430 900
2026/01/26 2,419 2,419 2,366 2,375 2,700
2026/01/23 2,435 2,435 2,419 2,419 600
2026/01/22 2,428 2,470 2,428 2,432 2,200
2026/01/21 2,392 2,427 2,390 2,427 2,200
2026/01/20 2,411 2,415 2,395 2,400 1,200
2026/01/19 2,415 2,415 2,393 2,405 900
2026/01/16 2,395 2,439 2,391 2,415 3,500
2026/01/15 2,385 2,393 2,378 2,391 1,300
2026/01/14 2,385 2,397 2,375 2,385 2,000
2026/01/13 2,362 2,395 2,362 2,385 2,300
2026/01/09 2,357 2,357 2,336 2,357 1,100
2026/01/08 2,345 2,358 2,341 2,357 1,700
2026/01/07 2,338 2,358 2,327 2,330 2,800
2026/01/06 2,336 2,337 2,336 2,337 300
2026/01/05 2,345 2,350 2,323 2,336 2,600
2025/12/30 2,315 2,323 2,315 2,323 300
2025/12/29 2,306 2,325 2,280 2,325 2,100
2025/12/26 2,309 2,309 2,266 2,292 3,400
2025/12/25 2,280 2,304 2,270 2,285 1,400
2025/12/24 2,291 2,299 2,260 2,260 3,300
2025/12/23 2,299 2,316 2,279 2,279 2,600
2025/12/22 2,297 2,312 2,297 2,301 1,500
2025/12/19 2,290 2,319 2,290 2,290 1,800
2025/12/18 2,319 2,330 2,301 2,330 5,300
2025/12/17 2,291 2,319 2,291 2,319 600
2025/12/16 2,300 2,300 2,290 2,290 900
2025/12/15 2,301 2,334 2,300 2,300 2,100
2025/12/12 2,322 2,322 2,301 2,305 2,300
2025/12/11 2,323 2,339 2,323 2,330 700
2025/12/10 2,337 2,363 2,330 2,330 1,200
2025/12/09 2,335 2,354 2,332 2,336 500
2025/12/08 2,370 2,370 2,333 2,335 2,300
2025/12/05 2,334 2,373 2,331 2,370 600
2025/12/04 2,342 2,361 2,342 2,342 700
2025/12/03 2,340 2,340 2,340 2,340 300
2025/12/02 2,360 2,376 2,341 2,341 600
2025/12/01 2,285 2,377 2,280 2,377 3,700
2025/11/28 2,275 2,276 2,275 2,275 400
2025/11/27 2,317 2,317 2,270 2,270 2,600
2025/11/26 2,320 2,324 2,284 2,320 2,000
2025/11/25 2,300 2,310 2,296 2,310 1,300
2025/11/21 2,275 2,285 2,275 2,285 400
2025/11/20 2,260 2,263 2,251 2,263 500
2025/11/19 2,260 2,260 2,255 2,260 1,200
2025/11/18 2,275 2,275 2,270 2,270 600
2025/11/17 2,285 2,285 2,270 2,279 1,100
2025/11/14 2,274 2,287 2,252 2,267 1,500
2025/11/13 2,229 2,272 2,223 2,272 3,000
2025/11/12 2,220 2,275 2,220 2,226 4,800
2025/11/11 2,215 2,220 2,211 2,220 1,500
2025/11/10 2,210 2,250 2,210 2,220 2,700
2025/11/07 2,210 2,230 2,210 2,210 1,200
2025/11/06 2,213 2,240 2,208 2,208 800
2025/11/05 2,270 2,282 2,233 2,233 1,300
2025/11/04 2,224 2,254 2,222 2,254 2,100
2025/10/31 2,225 2,259 2,225 2,225 500
2025/10/30 2,221 2,229 2,221 2,229 200
2025/10/29 2,205 2,215 2,205 2,215 1,300
2025/10/28 2,270 2,270 2,244 2,244 600
2025/10/27 2,276 2,276 2,250 2,270 1,400
2025/10/24 2,247 2,276 2,217 2,243 1,100
2025/10/23 2,242 2,242 2,225 2,242 300
2025/10/22 2,237 2,245 2,213 2,245 700
2025/10/21 2,252 2,259 2,250 2,250 700
2025/10/20 2,280 2,284 2,259 2,259 500
2025/10/15 2,255 2,259 2,255 2,259 200
2025/10/14 2,205 2,254 2,205 2,254 800
2025/10/10 2,266 2,266 2,211 2,211 900
2025/10/09 2,274 2,274 2,271 2,271 400
2025/10/08 2,220 2,270 2,220 2,260 1,200
2025/10/07 2,215 2,219 2,202 2,219 1,000
2025/10/06 2,202 2,202 2,202 2,202 300
2025/10/03 2,197 2,242 2,197 2,201 300
2025/10/02 2,223 2,223 2,222 2,222 500
2025/10/01 2,200 2,205 2,200 2,200 1,100
2025/09/30 2,250 2,250 2,200 2,200 1,100
2025/09/29 2,250 2,250 2,250 2,250 100
2025/09/26 2,289 2,294 2,277 2,280 1,000
2025/09/24 2,320 2,320 2,233 2,273 4,400
2025/09/22 2,358 2,394 2,352 2,352 1,800
2025/09/19 2,380 2,380 2,359 2,359 300
2025/09/18 2,380 2,380 2,352 2,380 300
2025/09/17 2,352 2,352 2,352 2,352 100
2025/09/16 2,356 2,356 2,352 2,352 300
2025/09/12 2,370 2,370 2,353 2,353 200
2025/09/11 2,370 2,370 2,360 2,370 900
2025/09/10 2,380 2,380 2,379 2,380 300
2025/09/09 2,380 2,380 2,380 2,380 200
2025/09/08 2,400 2,400 2,379 2,379 2,400
2025/09/05 2,373 2,400 2,371 2,400 2,400
2025/09/04 2,360 2,371 2,360 2,371 300
2025/09/03 2,413 2,413 2,355 2,355 2,200
2025/09/02 2,358 2,418 2,327 2,413 8,300
2025/09/01 2,311 2,355 2,311 2,352 2,200

このページの先頭へ