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
2025/08/07 2,174 2,174 2,174 2,174 100
2025/08/06 2,171 2,214 2,170 2,180 4,200
2025/08/05 2,170 2,171 2,170 2,170 1,000
2025/08/04 2,171 2,176 2,170 2,170 1,000
2025/08/01 2,167 2,194 2,165 2,176 9,600
2025/07/30 2,165 2,165 2,165 2,165 100
2025/07/29 2,181 2,181 2,165 2,165 300
2025/07/28 2,176 2,181 2,159 2,181 6,300
2025/07/25 2,125 2,167 2,110 2,110 5,100
2025/07/24 2,088 2,137 2,088 2,125 5,500
2025/07/23 2,098 2,111 2,088 2,088 2,000
2025/07/22 2,072 2,105 2,072 2,086 1,800
2025/07/18 2,087 2,087 2,073 2,073 700
2025/07/17 2,070 2,070 2,070 2,070 100
2025/07/16 2,080 2,080 2,071 2,071 200
2025/07/15 2,085 2,085 2,061 2,061 600
2025/07/14 2,060 2,070 2,055 2,061 900
2025/07/09 2,060 2,060 2,052 2,052 200
2025/07/08 2,072 2,072 2,060 2,060 1,700
2025/07/07 2,055 2,060 2,042 2,060 600
2025/07/04 2,030 2,051 2,020 2,025 400
2025/07/03 2,010 2,023 2,002 2,015 1,000
2025/07/02 2,041 2,041 2,010 2,010 2,400
2025/07/01 2,046 2,046 2,041 2,041 400
2025/06/30 2,060 2,060 2,053 2,053 200
2025/06/27 2,060 2,060 2,060 2,060 500
2025/06/26 2,082 2,082 2,061 2,061 600
2025/06/25 2,086 2,086 2,050 2,081 500
2025/06/24 2,038 2,088 2,038 2,087 800
2025/06/23 2,054 2,054 2,038 2,040 700
2025/06/19 2,042 2,059 2,042 2,059 700
2025/06/18 2,043 2,050 2,041 2,042 1,100
2025/06/17 2,040 2,074 2,040 2,042 1,000
2025/06/16 2,050 2,080 2,050 2,078 900
2025/06/13 2,088 2,088 2,085 2,085 200
2025/06/12 2,088 2,100 2,088 2,100 1,200
2025/06/11 2,077 2,077 2,074 2,076 1,000
2025/06/10 2,055 2,070 2,055 2,065 300
2025/06/09 2,054 2,069 2,054 2,069 300
2025/06/06 2,046 2,079 2,046 2,054 400
2025/06/05 2,051 2,051 2,046 2,046 500
2025/06/04 2,053 2,053 2,053 2,053 300
2025/06/03 2,077 2,077 2,051 2,053 1,100
2025/06/02 2,060 2,060 2,060 2,060 100
2025/05/30 2,060 2,060 2,037 2,058 700
2025/05/29 2,039 2,041 2,039 2,041 400
2025/05/28 2,051 2,051 2,051 2,051 200
2025/05/27 2,075 2,075 2,050 2,050 300
2025/05/26 2,070 2,070 2,061 2,061 800
2025/05/23 2,055 2,074 2,055 2,070 1,600
2025/05/22 2,051 2,055 2,033 2,055 1,600
2025/05/21 2,050 2,069 2,040 2,058 1,500
2025/05/20 2,051 2,055 2,050 2,050 400
2025/05/19 2,051 2,051 2,051 2,051 200
2025/05/16 2,050 2,051 2,033 2,051 800
2025/05/15 2,050 2,055 2,050 2,055 500
2025/05/14 2,027 2,027 2,026 2,026 400
2025/05/13 2,071 2,071 2,032 2,057 1,500
2025/05/12 2,025 2,061 2,020 2,057 2,100
2025/05/09 2,015 2,024 1,909 2,019 4,600
2025/05/08 2,022 2,022 2,022 2,022 100
2025/05/02 2,044 2,044 2,041 2,042 800
2025/04/30 2,028 2,029 2,000 2,025 1,300
2025/04/28 2,025 2,093 1,960 2,028 29,500
2025/04/25 2,020 2,028 2,017 2,017 1,000
2025/04/24 2,049 2,124 2,012 2,020 10,500
2025/04/22 2,005 2,027 2,005 2,027 200
2025/04/21 2,035 2,035 1,996 2,025 500
2025/04/18 1,995 2,035 1,995 2,035 300
2025/04/16 1,995 2,035 1,995 2,035 200
2025/04/14 2,020 2,020 1,972 1,990 300
2025/04/11 2,000 2,020 1,997 2,020 900
2025/04/10 2,035 2,035 1,997 2,022 3,100
2025/04/09 2,049 2,049 1,995 2,035 1,200
2025/04/08 1,980 2,050 1,980 2,030 1,200
2025/04/07 1,990 1,990 1,955 1,955 3,700
2025/04/04 2,090 2,090 2,052 2,058 4,500
2025/04/03 2,105 2,105 2,100 2,101 3,200
2025/04/02 2,135 2,135 2,105 2,105 2,400
2025/04/01 2,121 2,122 2,120 2,121 3,600
2025/03/31 2,130 2,138 2,124 2,133 3,600
2025/03/28 2,120 2,165 2,120 2,160 2,700
2025/03/27 2,225 2,228 2,206 2,228 1,700
2025/03/26 2,217 2,229 2,200 2,212 2,100
2025/03/25 2,200 2,211 2,200 2,205 300
2025/03/24 2,200 2,201 2,190 2,201 7,200
2025/03/21 2,210 2,210 2,172 2,200 3,600
2025/03/19 2,216 2,219 2,200 2,219 9,700
2025/03/18 2,230 2,240 2,227 2,240 1,900
2025/03/17 2,217 2,236 2,217 2,229 3,900
2025/03/14 2,224 2,231 2,224 2,231 700
2025/03/13 2,224 2,224 2,224 2,224 400
2025/03/12 2,224 2,230 2,223 2,230 1,400
2025/03/11 2,231 2,231 2,211 2,211 500
2025/03/10 2,222 2,222 2,222 2,222 100
2025/03/07 2,214 2,247 2,214 2,226 500
2025/03/06 2,230 2,230 2,230 2,230 300
2025/03/05 2,214 2,216 2,205 2,205 900
2025/03/04 2,210 2,210 2,210 2,210 100
2025/03/03 2,204 2,210 2,204 2,210 200
2025/02/28 2,238 2,238 2,200 2,204 900
2025/02/27 2,212 2,239 2,210 2,239 600
2025/02/26 2,240 2,240 2,220 2,220 800
2025/02/25 2,220 2,233 2,220 2,233 500
2025/02/21 2,220 2,220 2,219 2,220 700
2025/02/20 2,197 2,208 2,197 2,208 600
2025/02/19 2,200 2,214 2,194 2,201 400
2025/02/18 2,212 2,212 2,199 2,200 2,800
2025/02/17 2,218 2,227 2,203 2,212 400
2025/02/14 2,212 2,230 2,200 2,200 1,200
2025/02/13 2,210 2,223 2,202 2,212 2,100
2025/02/12 2,243 2,284 2,240 2,284 1,800
2025/02/10 2,237 2,243 2,237 2,243 700
2025/02/07 2,219 2,219 2,219 2,219 100
2025/02/06 2,213 2,218 2,213 2,218 200
2025/02/05 2,220 2,243 2,220 2,243 300
2025/02/04 2,244 2,247 2,225 2,228 1,000
2025/02/03 2,220 2,220 2,215 2,215 500
2025/01/31 2,218 2,220 2,201 2,220 700
2025/01/30 2,220 2,220 2,220 2,220 100
2025/01/28 2,220 2,220 2,210 2,220 700
2025/01/27 2,212 2,212 2,212 2,212 500
2025/01/24 2,200 2,200 2,200 2,200 100
2025/01/21 2,172 2,172 2,172 2,172 600
2025/01/20 2,215 2,215 2,172 2,172 200
2025/01/17 2,200 2,219 2,200 2,219 700
2025/01/16 2,165 2,165 2,165 2,165 100
2025/01/15 2,165 2,165 2,165 2,165 500
2025/01/14 2,168 2,196 2,168 2,180 600
2025/01/08 2,200 2,217 2,200 2,217 800
2025/01/07 2,202 2,202 2,170 2,190 1,100
2025/01/06 2,199 2,199 2,173 2,173 600
2024/12/30 2,200 2,200 2,199 2,199 2,300
2024/12/27 2,175 2,200 2,165 2,200 500
2024/12/26 2,165 2,165 2,155 2,164 1,600
2024/12/25 2,158 2,167 2,158 2,165 2,400
2024/12/24 2,179 2,179 2,154 2,155 600
2024/12/23 2,190 2,222 2,190 2,195 1,900
2024/12/20 2,150 2,155 2,141 2,141 3,600
2024/12/19 2,146 2,146 2,145 2,145 300
2024/12/18 2,142 2,146 2,142 2,146 800
2024/12/17 2,141 2,178 2,140 2,142 3,500
2024/12/16 2,140 2,145 2,140 2,141 300
2024/12/13 2,137 2,155 2,132 2,140 3,700
2024/12/12 2,115 2,146 2,115 2,135 600
2024/12/11 2,108 2,151 2,108 2,151 300
2024/12/10 2,111 2,111 2,107 2,107 900
2024/12/09 2,116 2,116 2,110 2,110 3,200
2024/12/06 2,131 2,131 2,131 2,131 600
2024/12/05 2,167 2,167 2,167 2,167 200
2024/12/04 2,167 2,181 2,149 2,167 1,100
2024/12/03 2,147 2,167 2,141 2,167 1,300
2024/12/02 2,148 2,148 2,142 2,142 400
2024/11/29 2,148 2,148 2,148 2,148 200
2024/11/28 2,121 2,122 2,121 2,122 300
2024/11/27 2,106 2,110 2,106 2,110 400
2024/11/26 2,114 2,115 2,106 2,106 2,200
2024/11/25 2,102 2,133 2,101 2,114 600
2024/11/22 2,101 2,113 2,101 2,110 900
2024/11/21 2,116 2,116 2,099 2,101 2,400
2024/11/20 2,125 2,125 2,115 2,116 1,600
2024/11/19 2,130 2,130 2,126 2,126 200
2024/11/15 2,140 2,140 2,125 2,125 400
2024/11/13 2,156 2,156 2,150 2,150 700
2024/11/12 2,162 2,168 2,152 2,168 1,600
2024/11/11 2,192 2,221 2,192 2,200 1,200
2024/11/08 2,160 2,177 2,150 2,177 1,200
2024/11/07 2,146 2,150 2,132 2,150 800
2024/11/06 2,116 2,132 2,116 2,132 700
2024/11/05 2,121 2,140 2,120 2,130 500
2024/11/01 2,140 2,140 2,115 2,115 1,600
2024/10/31 2,150 2,150 2,142 2,142 300
2024/10/30 2,155 2,169 2,150 2,150 800
2024/10/29 2,156 2,156 2,155 2,155 200
2024/10/28 2,150 2,169 2,150 2,150 900
2024/10/25 2,165 2,165 2,151 2,152 600
2024/10/24 2,158 2,158 2,158 2,158 100
2024/10/23 2,156 2,158 2,156 2,158 600
2024/10/22 2,180 2,180 2,180 2,180 100
2024/10/21 2,180 2,180 2,180 2,180 200
2024/10/18 2,153 2,180 2,151 2,180 500
2024/10/17 2,171 2,181 2,158 2,181 700
2024/10/16 2,180 2,180 2,180 2,180 300
2024/10/11 2,175 2,198 2,175 2,198 200
2024/10/10 2,180 2,180 2,175 2,175 800
2024/10/09 2,200 2,200 2,180 2,180 800
2024/10/08 2,195 2,195 2,195 2,195 500
2024/10/07 2,208 2,208 2,195 2,195 300
2024/10/04 2,200 2,200 2,200 2,200 200
2024/10/03 2,211 2,220 2,200 2,200 900
2024/10/02 2,230 2,230 2,211 2,211 300
2024/10/01 2,230 2,230 2,230 2,230 300
2024/09/30 2,180 2,231 2,180 2,231 400
2024/09/27 2,225 2,225 2,181 2,182 600
2024/09/26 2,218 2,225 2,218 2,225 700
2024/09/25 2,220 2,225 2,218 2,218 400
2024/09/24 2,220 2,220 2,210 2,210 4,000
2024/09/20 2,188 2,225 2,188 2,224 400
2024/09/19 2,190 2,190 2,188 2,188 200
2024/09/18 2,161 2,188 2,161 2,188 200

このページの先頭へ