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
1999/12/28 420 435 420 435 3,000
1999/12/24 450 450 450 450 3,000
1999/12/22 454 454 454 454 2,000
1999/12/21 429 454 429 454 5,000
1999/12/20 429 429 429 429 1,000
1999/12/17 450 450 429 429 2,000
1999/12/16 450 450 450 450 2,000
1999/12/15 450 450 450 450 2,000
1999/12/09 500 500 500 500 3,000
1999/12/08 505 505 501 501 3,000
1999/12/07 505 505 500 500 6,000
1999/12/06 503 503 503 503 1,000
1999/12/03 502 502 502 502 1,000
1999/12/02 501 501 501 501 1,000
1999/12/01 500 500 500 500 2,000
1999/11/30 520 535 500 500 7,000
1999/11/29 540 550 540 540 5,000
1999/11/26 540 550 540 550 2,000
1999/11/25 575 575 540 540 8,000
1999/11/24 580 580 575 575 3,000
1999/11/22 555 580 555 580 5,000
1999/11/19 551 551 550 550 10,000
1999/11/18 560 560 550 550 4,000
1999/11/17 560 560 560 560 1,000
1999/11/16 549 550 530 550 7,000
1999/11/15 595 595 550 550 6,000
1999/11/12 600 600 590 590 2,000
1999/11/11 586 586 585 585 2,000
1999/11/10 620 620 580 580 7,000
1999/11/09 601 615 601 601 6,000
1999/11/08 600 620 600 620 4,000
1999/11/05 620 620 595 595 7,000
1999/11/04 620 620 610 620 7,000
1999/11/02 630 650 610 610 12,000
1999/11/01 620 620 620 620 4,000
1999/10/29 610 610 610 610 1,000
1999/10/27 620 620 610 610 4,000
1999/10/26 610 610 610 610 2,000
1999/10/25 620 620 610 610 4,000
1999/10/22 620 620 618 618 3,000
1999/10/21 630 630 620 620 6,000
1999/10/20 630 630 630 630 5,000
1999/10/19 599 599 590 590 5,000
1999/10/18 639 639 600 600 8,000
1999/10/15 640 640 640 640 1,000
1999/10/14 640 640 640 640 1,000
1999/10/13 620 640 620 640 2,000
1999/10/12 650 650 600 600 14,000
1999/10/08 660 660 650 650 8,000
1999/10/07 699 699 660 660 18,000
1999/10/06 650 720 650 700 61,000
1999/10/05 651 651 620 640 19,000
1999/10/04 551 570 551 570 4,000
1999/10/01 532 532 532 532 2,000
1999/09/30 482 482 482 482 1,000
1999/09/29 481 485 481 482 6,000
1999/09/28 536 537 536 537 2,000
1999/09/22 550 550 550 550 2,000
1999/09/21 575 575 550 550 2,000
1999/09/20 575 575 575 575 1,000
1999/09/16 599 599 599 599 1,000
1999/09/14 650 650 605 605 5,000
1999/09/13 649 649 640 640 4,000
1999/09/10 630 650 630 630 4,000
1999/09/09 621 621 621 621 2,000
1999/09/08 648 648 615 615 6,000
1999/09/07 710 720 650 669 33,000
1999/09/06 600 692 600 692 31,000
1999/09/03 579 592 579 592 11,000
1999/09/02 569 580 565 580 9,000
1999/09/01 569 569 569 569 2,000
1999/08/31 570 570 570 570 1,000
1999/08/30 570 570 570 570 1,000
1999/08/27 570 570 550 570 6,000
1999/08/26 550 560 541 560 7,000
1999/08/25 530 532 530 531 8,000
1999/08/24 505 520 505 520 8,000
1999/08/23 505 505 505 505 2,000
1999/08/20 505 505 505 505 1,000
1999/08/19 535 535 500 500 5,000
1999/08/17 520 520 520 520 2,000
1999/08/16 510 510 510 510 4,000
1999/08/13 510 510 510 510 1,000
1999/08/12 500 510 500 510 6,000
1999/08/11 490 490 490 490 1,000
1999/08/09 515 515 510 510 5,000
1999/08/06 520 520 515 515 2,000
1999/08/04 550 550 550 550 2,000
1999/08/03 550 550 550 550 1,000
1999/07/30 586 590 565 565 6,000
1999/07/28 565 565 565 565 1,000
1999/07/27 515 590 515 570 7,000
1999/07/26 515 515 515 515 1,000
1999/07/22 590 590 590 590 4,000
1999/07/21 590 590 590 590 2,000
1999/07/19 590 590 590 590 1,000
1999/07/16 590 590 590 590 1,000
1999/07/15 600 600 590 590 3,000
1999/07/13 600 600 590 600 11,000
1999/07/12 590 600 590 600 10,000
1999/07/09 590 590 590 590 9,000
1999/07/08 576 590 576 590 6,000
1999/07/07 567 570 560 570 17,000
1999/07/06 600 600 570 570 10,000
1999/07/05 610 610 600 600 4,000
1999/07/02 581 615 580 600 19,000
1999/07/01 530 600 530 580 30,000
1999/06/30 500 519 500 519 12,000
1999/06/29 500 500 500 500 5,000
1999/06/28 500 500 500 500 19,000
1999/06/25 500 500 500 500 1,000
1999/06/24 481 500 480 500 9,000
1999/06/23 509 509 480 480 10,000
1999/06/22 502 510 500 510 27,000
1999/06/21 450 500 450 500 23,000
1999/06/18 401 450 401 430 37,000
1999/06/17 379 388 379 388 10,000
1999/06/16 377 377 376 376 3,000
1999/06/15 370 370 370 370 2,000
1999/06/14 370 370 370 370 2,000
1999/06/08 361 370 360 370 3,000
1999/06/04 353 367 352 367 6,000
1999/06/03 351 351 351 351 1,000
1999/06/02 352 352 351 351 3,000
1999/06/01 351 351 351 351 1,000
1999/05/28 350 381 350 381 8,000
1999/05/26 350 350 350 350 2,000
1999/05/25 335 335 335 335 1,000
1999/05/20 348 348 348 348 3,000
1999/05/19 348 348 348 348 4,000
1999/05/14 350 350 350 350 2,000
1999/05/13 353 353 350 350 8,000
1999/05/12 353 353 353 353 2,000
1999/05/07 370 370 365 365 2,000
1999/05/06 365 365 365 365 1,000
1999/04/30 360 365 360 365 3,000
1999/04/28 365 365 365 365 3,000
1999/04/26 380 380 380 380 3,000
1999/04/23 359 359 359 359 1,000
1999/04/22 356 359 356 359 4,000
1999/04/20 360 360 360 360 2,000
1999/04/19 360 360 360 360 5,000
1999/04/14 365 365 365 365 1,000
1999/04/12 380 380 380 380 1,000
1999/04/09 380 380 380 380 1,000
1999/04/08 387 388 387 388 4,000
1999/04/07 380 388 380 388 10,000
1999/04/06 360 380 360 363 21,000
1999/04/05 350 360 350 360 4,000
1999/04/02 340 340 330 330 2,000
1999/04/01 340 340 330 330 7,000
1999/03/31 340 340 340 340 1,000
1999/03/30 340 340 340 340 3,000
1999/03/29 340 340 340 340 2,000
1999/03/26 339 340 338 340 7,000
1999/03/25 347 347 347 347 1,000
1999/03/24 330 338 330 338 7,000
1999/03/23 321 321 320 320 6,000
1999/03/19 320 320 320 320 8,000
1999/03/18 315 320 315 320 13,000
1999/03/16 310 310 310 310 1,000
1999/03/15 300 310 300 310 2,000
1999/03/12 316 316 315 315 5,000
1999/03/11 323 323 316 317 7,000
1999/03/10 310 325 310 325 9,000
1999/03/09 296 296 296 296 2,000
1999/03/08 295 295 295 295 1,000
1999/03/05 308 308 290 290 11,000
1999/03/04 311 312 298 298 4,000
1999/03/02 315 315 290 295 18,000
1999/03/01 313 313 300 300 12,000
1999/02/24 297 297 297 297 1,000
1999/02/23 298 305 296 297 8,000
1999/02/22 296 296 296 296 3,000
1999/02/19 296 296 296 296 1,000
1999/02/18 296 296 296 296 2,000
1999/02/16 280 280 280 280 1,000
1999/02/10 270 270 270 270 2,000
1999/02/09 270 270 270 270 1,000
1999/02/08 280 280 280 280 1,000
1999/02/05 280 280 280 280 5,000
1999/02/02 288 288 288 288 1,000
1999/02/01 288 288 288 288 1,000
1999/01/27 307 307 307 307 2,000
1999/01/26 277 277 277 277 1,000
1999/01/22 280 280 280 280 1,000
1999/01/21 303 303 303 303 2,000
1999/01/18 275 275 275 275 1,000
1999/01/14 275 275 275 275 4,000
1999/01/13 275 275 275 275 6,000
1999/01/12 275 275 275 275 1,000
1999/01/08 285 285 280 280 4,000
1999/01/05 288 288 288 288 2,000

このページの先頭へ