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
2010/12/30 0 0 0 266 0
2010/12/29 266 266 266 266 5,000
2010/12/28 0 0 0 262 0
2010/12/27 262 262 262 262 2,000
2010/12/24 268 268 268 268 7,000
2010/12/22 260 260 260 260 1,000
2010/12/20 0 0 0 257 0
2010/12/17 0 0 0 257 0
2010/12/16 257 257 257 257 3,000
2010/12/15 257 257 257 257 2,000
2010/12/14 257 257 257 257 5,000
2010/12/13 255 255 255 255 2,000
2010/12/10 257 257 257 257 1,000
2010/12/09 255 255 255 255 3,000
2010/12/08 0 0 0 256 0
2010/12/07 256 256 256 256 2,000
2010/12/06 254 254 254 254 12,000
2010/12/03 255 255 254 254 5,000
2010/12/02 258 258 258 258 6,000
2010/12/01 250 250 250 250 5,000
2010/11/30 249 250 249 250 6,000
2010/11/29 0 0 0 255 0
2010/11/26 255 255 253 255 6,000
2010/11/25 260 261 260 261 7,000
2010/11/24 260 260 260 260 1,000
2010/11/22 0 0 0 270 0
2010/11/19 0 0 0 270 0
2010/11/18 0 0 0 270 0
2010/11/17 0 0 0 270 0
2010/11/16 270 270 270 270 1,000
2010/11/15 0 0 0 254 0
2010/11/12 0 0 0 254 0
2010/11/11 0 0 0 254 0
2010/11/10 0 0 0 254 0
2010/11/09 0 0 0 254 0
2010/11/08 0 0 0 254 0
2010/11/05 0 0 0 254 0
2010/11/04 0 0 0 254 0
2010/11/02 254 254 254 254 1,000
2010/11/01 0 0 0 254 0
2010/10/29 0 0 0 254 0
2010/10/28 0 0 0 254 0
2010/10/27 0 0 0 254 0
2010/10/26 254 254 254 254 3,000
2010/10/25 239 239 239 239 2,000
2010/10/22 233 233 233 233 2,000
2010/10/21 235 235 235 235 1,000
2010/10/20 0 0 0 230 0
2010/10/19 0 0 0 230 0
2010/10/18 0 0 0 230 0
2010/10/15 0 0 0 230 0
2010/10/14 0 0 0 230 0
2010/10/13 0 0 0 230 0
2010/10/12 230 230 230 230 1,000
2010/10/08 223 223 223 223 1,000
2010/10/07 0 0 0 225 0
2010/10/06 0 0 0 225 0
2010/10/05 225 225 225 225 1,000
2010/10/04 227 227 227 227 1,000
2010/10/01 0 0 0 234 0
2010/09/30 0 0 0 234 0
2010/09/29 0 0 0 234 0
2010/09/28 0 0 0 234 0
2010/09/27 234 234 234 234 3,000
2010/09/24 235 235 234 234 2,000
2010/09/22 226 226 220 220 6,000
2010/09/21 0 0 0 230 0
2010/09/17 0 0 0 230 0
2010/09/16 0 0 0 230 0
2010/09/15 230 230 230 230 1,000
2010/09/14 0 0 0 230 0
2010/09/13 230 230 230 230 1,000
2010/09/10 230 230 230 230 1,000
2010/09/09 0 0 0 240 0
2010/09/08 240 240 240 240 4,000
2010/09/07 0 0 0 236 0
2010/09/06 0 0 0 236 0
2010/09/03 0 0 0 236 0
2010/09/02 0 0 0 236 0
2010/09/01 0 0 0 236 0
2010/08/31 0 0 0 236 0
2010/08/30 0 0 0 236 0
2010/08/27 236 236 236 236 1,000
2010/08/26 237 237 237 237 2,000
2010/08/25 241 241 240 240 2,000
2010/08/24 0 0 0 240 0
2010/08/23 0 0 0 240 0
2010/08/20 0 0 0 240 0
2010/08/19 240 240 240 240 4,000
2010/08/18 236 240 236 240 2,000
2010/08/17 0 0 0 231 0
2010/08/16 0 0 0 231 0
2010/08/13 231 231 231 231 1,000
2010/08/12 0 0 0 250 0
2010/08/11 0 0 0 250 0
2010/08/10 250 260 250 250 3,000
2010/08/09 0 0 0 250 0
2010/08/06 0 0 0 250 0
2010/08/05 0 0 0 250 0
2010/08/04 0 0 0 250 0
2010/08/03 0 0 0 250 0
2010/08/02 0 0 0 260 0
2010/07/30 0 0 0 260 0
2010/07/29 0 0 0 260 0
2010/07/28 0 0 0 260 0
2010/07/27 0 0 0 260 0
2010/07/26 260 260 260 260 12,000
2010/07/23 245 247 245 247 2,000
2010/07/22 0 0 0 233 0
2010/07/21 0 0 0 233 0
2010/07/20 0 0 0 233 0
2010/07/16 0 0 0 233 0
2010/07/15 0 0 0 233 0
2010/07/14 0 0 0 233 0
2010/07/13 0 0 0 233 0
2010/07/12 0 0 0 233 0
2010/07/09 0 0 0 233 0
2010/07/08 0 0 0 250 0
2010/07/07 0 0 0 250 0
2010/07/06 0 0 0 250 0
2010/07/05 250 250 250 250 7,000
2010/07/02 221 233 221 233 5,000
2010/07/01 0 0 0 244 0
2010/06/30 0 0 0 244 0
2010/06/29 0 0 0 244 0
2010/06/28 244 244 244 244 3,000
2010/06/25 235 235 235 235 1,000
2010/06/24 0 0 0 217 0
2010/06/23 0 0 0 217 0
2010/06/22 217 217 217 217 1,000
2010/06/21 0 0 0 215 0
2010/06/18 0 0 0 215 0
2010/06/17 0 0 0 215 0
2010/06/16 0 0 0 215 0
2010/06/15 0 0 0 215 0
2010/06/14 0 0 0 205 0
2010/06/11 0 0 0 205 0
2010/06/10 0 0 0 205 0
2010/06/09 0 0 0 205 0
2010/06/08 0 0 0 205 0
2010/06/07 0 0 0 205 0
2010/06/04 205 205 205 205 1,000
2010/06/03 0 0 0 212 0
2010/06/02 0 0 0 212 0
2010/06/01 0 0 0 212 0
2010/05/31 0 0 0 212 0
2010/05/28 0 0 0 212 0
2010/05/27 0 0 0 212 0
2010/05/26 212 212 212 212 3,000
2010/05/25 219 219 205 205 4,000
2010/05/24 0 0 0 225 0
2010/05/21 0 0 0 225 0
2010/05/20 225 225 225 225 1,000
2010/05/19 0 0 0 217 0
2010/05/18 0 0 0 217 0
2010/05/17 217 217 217 217 3,000
2010/05/14 217 217 211 217 9,000
2010/05/13 216 216 216 216 1,000
2010/05/12 0 0 0 210 0
2010/05/11 0 0 0 210 0
2010/05/10 0 0 0 210 0
2010/05/07 210 210 210 210 1,000
2010/05/06 0 0 0 225 0
2010/04/30 0 0 0 225 0
2010/04/28 225 225 225 225 1,000
2010/04/27 0 0 0 225 0
2010/04/26 245 245 225 225 6,000
2010/04/23 230 230 230 230 2,000
2010/04/22 0 0 0 220 0
2010/04/21 0 0 0 220 0
2010/04/20 0 0 0 220 0
2010/04/19 0 0 0 220 0
2010/04/16 0 0 0 220 0
2010/04/15 0 0 0 220 0
2010/04/14 0 0 0 220 0
2010/04/13 0 0 0 220 0
2010/04/12 0 0 0 220 0
2010/04/09 0 0 0 220 0
2010/04/08 0 0 0 220 0
2010/04/07 0 0 0 220 0
2010/04/06 0 0 0 220 0
2010/04/05 0 0 0 220 0
2010/04/02 220 220 220 220 1,000
2010/04/01 0 0 0 245 0
2010/03/29 245 245 245 245 1,000
2010/03/26 225 250 225 245 7,000
2010/03/25 210 217 210 217 4,000
2010/03/18 205 205 203 203 2,000
2010/03/17 197 200 197 200 2,000
2010/03/16 200 200 192 192 3,000
2010/03/12 200 200 200 200 6,000
2010/03/09 200 200 200 200 1,000
2010/03/08 200 200 200 200 1,000
2010/02/26 208 208 208 208 3,000
2010/02/25 203 203 201 201 2,000
2010/02/15 209 209 209 209 1,000
2010/02/03 210 210 210 210 1,000
2010/02/01 210 210 210 210 1,000
2010/01/26 234 234 234 234 3,000
2010/01/25 225 231 225 230 3,000
2010/01/19 213 213 213 213 1,000

このページの先頭へ