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
1990/12/28 0 740 740 740 1,000
1990/12/25 0 860 850 850 5,000
1990/12/21 0 859 840 859 5,000
1990/12/20 0 850 830 850 10,000
1990/12/19 0 850 830 850 10,000
1990/12/17 0 850 850 850 3,000
1990/12/12 0 880 850 850 2,000
1990/12/05 0 910 905 905 5,000
1990/12/04 0 925 915 915 8,000
1990/12/03 0 940 930 930 9,000
1990/11/30 0 945 940 940 5,000
1990/11/29 0 945 945 945 1,000
1990/11/28 0 950 950 950 3,000
1990/11/27 0 970 970 970 2,000
1990/11/26 0 970 970 970 1,000
1990/11/22 0 960 950 950 14,000
1990/11/21 0 960 955 960 6,000
1990/11/19 0 960 960 960 1,000
1990/11/16 0 960 955 955 5,000
1990/11/15 0 965 965 965 4,000
1990/11/14 0 965 965 965 6,000
1990/11/13 0 970 965 965 5,000
1990/11/09 0 975 970 970 4,000
1990/11/08 0 975 975 975 2,000
1990/11/07 0 980 980 980 3,000
1990/11/06 0 990 985 985 5,000
1990/11/02 0 990 990 990 1,000
1990/10/31 0 950 950 950 1,000
1990/10/26 0 1,010 1,010 1,010 3,000
1990/10/23 0 1,050 991 991 9,000
1990/10/19 0 990 981 990 7,000
1990/10/17 0 991 990 990 6,000
1990/10/15 0 990 990 990 1,000
1990/10/12 0 991 991 991 1,000
1990/10/09 0 1,200 1,170 1,200 2,000
1990/10/05 0 900 870 900 5,000
1990/10/04 0 870 820 870 2,000
1990/10/03 0 880 880 880 2,000
1990/10/02 0 870 850 870 8,000
1990/09/28 0 980 963 963 7,000
1990/09/27 0 970 970 970 5,000
1990/09/26 0 1,010 1,000 1,000 2,000
1990/09/25 0 1,100 1,100 1,100 3,000
1990/09/21 0 1,110 1,110 1,110 1,000
1990/09/20 0 1,140 1,140 1,140 1,000
1990/09/19 0 1,140 1,140 1,140 2,000
1990/09/18 0 1,140 1,110 1,140 2,000
1990/09/17 0 1,110 1,110 1,110 3,000
1990/09/12 0 1,150 1,150 1,150 2,000
1990/09/11 0 1,190 1,100 1,110 7,000
1990/09/07 0 1,150 1,150 1,150 9,000
1990/09/06 0 1,160 1,150 1,150 2,000
1990/09/05 0 1,250 1,200 1,200 2,000
1990/09/04 0 1,350 1,300 1,300 4,000
1990/09/03 0 1,310 1,310 1,310 3,000
1990/08/31 0 1,310 1,300 1,300 5,000
1990/08/30 0 1,320 1,210 1,310 4,000
1990/08/29 0 1,200 1,150 1,200 10,000
1990/08/28 0 1,170 1,150 1,150 15,000
1990/08/27 0 1,120 1,120 1,120 1,000
1990/08/24 0 1,200 1,120 1,200 9,000
1990/08/23 0 1,220 1,120 1,120 9,000
1990/08/22 0 1,300 1,220 1,220 4,000
1990/08/21 0 1,350 1,300 1,310 6,000
1990/08/20 0 1,380 1,350 1,350 5,000
1990/08/17 0 1,390 1,390 1,390 3,000
1990/08/16 0 1,400 1,400 1,400 4,000
1990/08/15 0 1,400 1,390 1,390 6,000
1990/08/13 0 1,450 1,450 1,450 1,000
1990/08/10 0 1,500 1,500 1,500 1,000
1990/08/09 0 1,450 1,450 1,450 1,000
1990/08/07 0 1,400 1,300 1,400 8,000
1990/08/03 0 1,600 1,580 1,580 3,000
1990/08/02 0 1,650 1,650 1,650 1,000
1990/08/01 0 1,700 1,590 1,700 7,000
1990/07/31 0 1,600 1,580 1,600 5,000
1990/07/30 0 1,650 1,580 1,580 3,000
1990/07/27 0 1,650 1,600 1,610 10,000
1990/07/26 0 1,650 1,600 1,600 7,000
1990/07/25 0 1,730 1,710 1,710 9,000
1990/07/24 0 1,750 1,700 1,700 11,000
1990/07/23 0 1,680 1,650 1,650 3,000
1990/07/20 0 1,750 1,720 1,750 2,000
1990/07/19 0 1,750 1,680 1,700 4,000
1990/07/18 0 1,730 1,700 1,700 5,000
1990/07/17 0 1,780 1,680 1,720 8,000
1990/07/16 0 1,790 1,750 1,790 5,000
1990/07/13 0 1,730 1,730 1,730 5,000
1990/07/12 0 1,750 1,720 1,730 13,000
1990/07/11 0 1,780 1,700 1,700 9,000
1990/07/10 0 1,800 1,780 1,780 16,000
1990/07/09 0 1,800 1,760 1,790 18,000
1990/07/06 0 1,790 1,710 1,790 15,000
1990/07/05 0 1,750 1,740 1,740 9,000
1990/07/04 0 1,750 1,650 1,750 29,000
1990/07/03 0 1,710 1,670 1,670 28,000
1990/07/02 0 1,700 1,660 1,690 7,000
1990/06/29 0 1,810 1,700 1,700 24,000
1990/06/28 0 1,810 1,700 1,800 31,000
1990/06/27 0 1,650 1,630 1,650 16,000
1990/06/26 0 1,650 1,600 1,640 17,000
1990/06/25 0 1,660 1,650 1,660 10,000
1990/06/22 0 1,770 1,700 1,700 13,000
1990/06/21 0 1,780 1,720 1,750 15,000
1990/06/20 0 1,750 1,710 1,710 12,000
1990/06/19 0 1,800 1,750 1,750 8,000
1990/06/18 0 1,830 1,810 1,820 14,000
1990/06/15 0 1,830 1,770 1,800 9,000
1990/06/14 0 1,860 1,820 1,830 10,000
1990/06/13 0 1,850 1,810 1,820 22,000
1990/06/12 0 1,850 1,820 1,820 4,000
1990/06/11 0 1,850 1,820 1,850 9,000
1990/06/08 0 1,920 1,860 1,860 17,000
1990/06/07 0 1,930 1,910 1,930 22,000
1990/06/06 0 1,980 1,900 1,900 38,000
1990/06/05 0 1,990 1,900 1,980 41,000
1990/06/04 0 1,950 1,860 1,920 35,000
1990/06/01 0 1,850 1,750 1,820 54,000
1990/05/31 0 1,810 1,750 1,800 29,000
1990/05/30 0 1,840 1,750 1,750 22,000
1990/05/29 0 1,900 1,850 1,850 28,000
1990/05/28 0 1,940 1,800 1,850 28,000
1990/05/25 0 1,990 1,810 1,950 81,000
1990/05/24 0 2,090 1,770 1,770 61,000
1990/05/23 0 2,200 2,100 2,100 329,000
1990/05/22 0 2,150 1,860 2,150 563,000
1990/05/21 0 1,850 1,820 1,850 81,000
1990/05/18 0 1,800 1,710 1,800 141,000
1990/05/17 0 1,800 1,670 1,700 75,000
1990/05/16 0 1,800 1,660 1,790 258,000
1990/05/15 0 1,650 1,560 1,630 94,000
1990/05/14 0 1,600 1,570 1,590 21,000
1990/05/11 0 1,650 1,540 1,540 60,000
1990/05/10 0 1,600 1,400 1,600 68,000
1990/05/09 0 1,430 1,390 1,400 9,000
1990/05/08 0 1,430 1,360 1,360 3,000
1990/05/07 0 1,430 1,400 1,430 5,000
1990/05/02 0 1,400 1,320 1,400 8,000
1990/05/01 0 1,380 1,380 1,380 1,000
1990/04/26 0 1,390 1,300 1,390 10,000
1990/04/25 0 1,400 1,390 1,390 6,000
1990/04/24 0 1,490 1,400 1,400 9,000
1990/04/23 0 1,450 1,450 1,450 1,000
1990/04/20 0 1,530 1,450 1,450 18,000
1990/04/19 0 1,550 1,530 1,530 23,000
1990/04/18 0 1,520 1,460 1,510 148,000
1990/04/17 0 1,480 1,450 1,470 11,000
1990/04/16 0 1,450 1,400 1,450 9,000
1990/04/13 0 1,500 1,290 1,500 19,000
1990/04/12 0 1,340 1,340 1,340 2,000
1990/04/11 0 1,250 1,200 1,250 3,000
1990/04/10 0 1,150 1,150 1,150 1,000
1990/04/09 0 1,100 1,100 1,100 1,000
1990/04/06 0 1,140 1,080 1,080 7,000
1990/04/05 0 1,220 1,140 1,140 6,000
1990/04/04 0 1,250 1,230 1,230 6,000
1990/04/02 0 1,320 1,320 1,320 2,000
1990/03/30 0 1,300 1,260 1,300 8,000
1990/03/29 0 1,300 1,260 1,260 11,000
1990/03/28 0 1,330 1,320 1,320 4,000
1990/03/27 0 1,350 1,320 1,320 3,000
1990/03/26 0 1,390 1,320 1,320 7,000
1990/03/23 0 1,360 1,340 1,350 10,000
1990/03/22 0 1,400 1,340 1,340 14,000
1990/03/20 0 1,440 1,400 1,400 10,000
1990/03/19 0 1,490 1,460 1,460 9,000
1990/03/16 0 1,500 1,480 1,480 10,000
1990/03/15 0 1,500 1,490 1,490 10,000
1990/03/14 0 1,510 1,500 1,500 22,000
1990/03/13 0 1,540 1,520 1,520 12,000
1990/03/12 0 1,550 1,520 1,530 15,000
1990/03/09 0 1,550 1,500 1,550 40,000
1990/03/08 0 1,500 1,480 1,500 20,000
1990/03/07 0 1,580 1,500 1,500 36,000
1990/03/06 0 1,610 1,580 1,590 38,000
1990/03/05 0 1,640 1,610 1,610 52,000
1990/03/02 0 1,670 1,610 1,610 120,000
1990/03/01 0 1,700 1,580 1,690 324,000
1990/02/28 0 1,660 1,480 1,660 561,000
1990/02/27 0 1,460 1,460 1,460 180,000

このページの先頭へ