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
2026/02/20 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
2025/08/29 2,289 2,322 2,269 2,311 1,400
2025/08/28 2,285 2,285 2,285 2,285 200
2025/08/27 2,285 2,285 2,285 2,285 400
2025/08/26 2,278 2,287 2,255 2,287 2,500
2025/08/25 2,276 2,276 2,252 2,275 1,500
2025/08/22 2,250 2,269 2,239 2,245 2,400
2025/08/21 2,222 2,222 2,222 2,222 200
2025/08/19 2,180 2,228 2,180 2,228 1,700
2025/08/18 2,176 2,215 2,176 2,215 1,400
2025/08/15 2,175 2,196 2,175 2,196 600
2025/08/14 2,191 2,209 2,171 2,177 2,900
2025/08/13 2,230 2,253 2,219 2,247 3,300
2025/08/12 2,222 2,228 2,215 2,216 1,600
2025/08/08 2,219 2,221 2,181 2,215 3,400
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

このページの先頭へ