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 |
---|---|---|---|---|---|
2015/12/29 | 400 | 400 | 400 | 400 | 1,000 |
2015/12/28 | 411 | 411 | 411 | 411 | 4,000 |
2015/12/25 | 400 | 405 | 395 | 395 | 7,000 |
2015/12/24 | 394 | 401 | 394 | 401 | 4,000 |
2015/12/21 | 396 | 396 | 396 | 396 | 1,000 |
2015/12/17 | 405 | 405 | 404 | 404 | 2,000 |
2015/12/16 | 402 | 402 | 399 | 399 | 4,000 |
2015/12/09 | 402 | 402 | 402 | 402 | 3,000 |
2015/12/08 | 412 | 412 | 412 | 412 | 5,000 |
2015/12/04 | 405 | 406 | 405 | 405 | 3,000 |
2015/12/03 | 410 | 410 | 410 | 410 | 1,000 |
2015/12/02 | 412 | 412 | 412 | 412 | 1,000 |
2015/12/01 | 407 | 407 | 406 | 406 | 2,000 |
2015/11/26 | 415 | 415 | 415 | 415 | 2,000 |
2015/11/25 | 415 | 415 | 415 | 415 | 1,000 |
2015/11/20 | 419 | 419 | 415 | 415 | 2,000 |
2015/11/17 | 401 | 401 | 401 | 401 | 1,000 |
2015/11/16 | 399 | 401 | 399 | 401 | 2,000 |
2015/11/10 | 404 | 404 | 404 | 404 | 1,000 |
2015/11/09 | 399 | 399 | 399 | 399 | 1,000 |
2015/11/06 | 402 | 404 | 396 | 396 | 4,000 |
2015/11/05 | 399 | 402 | 399 | 402 | 2,000 |
2015/11/04 | 404 | 404 | 404 | 404 | 1,000 |
2015/10/29 | 400 | 401 | 398 | 398 | 9,000 |
2015/10/28 | 402 | 409 | 402 | 409 | 2,000 |
2015/10/27 | 405 | 405 | 405 | 405 | 1,000 |
2015/10/26 | 418 | 418 | 418 | 418 | 1,000 |
2015/10/14 | 400 | 400 | 400 | 400 | 1,000 |
2015/10/13 | 399 | 399 | 399 | 399 | 1,000 |
2015/10/09 | 412 | 412 | 412 | 412 | 1,000 |
2015/10/08 | 412 | 412 | 412 | 412 | 1,000 |
2015/10/07 | 412 | 412 | 410 | 410 | 2,000 |
2015/10/05 | 396 | 396 | 396 | 396 | 1,000 |
2015/10/02 | 419 | 419 | 419 | 419 | 1,000 |
2015/10/01 | 396 | 400 | 396 | 400 | 2,000 |
2015/09/28 | 415 | 415 | 395 | 395 | 3,000 |
2015/09/18 | 400 | 400 | 400 | 400 | 1,000 |
2015/09/17 | 409 | 409 | 409 | 409 | 1,000 |
2015/09/11 | 390 | 390 | 390 | 390 | 3,000 |
2015/09/10 | 395 | 397 | 395 | 397 | 2,000 |
2015/09/09 | 394 | 398 | 394 | 398 | 5,000 |
2015/09/08 | 386 | 386 | 386 | 386 | 1,000 |
2015/09/07 | 386 | 386 | 386 | 386 | 2,000 |
2015/09/04 | 404 | 404 | 400 | 400 | 3,000 |
2015/09/03 | 404 | 404 | 404 | 404 | 1,000 |
2015/09/02 | 418 | 418 | 418 | 418 | 1,000 |
2015/08/26 | 414 | 414 | 413 | 413 | 3,000 |
2015/08/25 | 376 | 414 | 376 | 414 | 7,000 |
2015/08/24 | 390 | 396 | 390 | 395 | 4,000 |
2015/08/21 | 417 | 418 | 414 | 414 | 4,000 |
2015/08/20 | 420 | 420 | 419 | 419 | 2,000 |
2015/08/19 | 420 | 420 | 420 | 420 | 3,000 |
2015/08/17 | 420 | 420 | 420 | 420 | 2,000 |
2015/08/14 | 416 | 416 | 415 | 415 | 2,000 |
2015/08/13 | 423 | 423 | 423 | 423 | 1,000 |
2015/08/12 | 416 | 416 | 415 | 415 | 5,000 |
2015/08/11 | 416 | 420 | 416 | 420 | 3,000 |
2015/08/10 | 414 | 414 | 409 | 412 | 10,000 |
2015/08/07 | 430 | 430 | 422 | 422 | 2,000 |
2015/08/05 | 428 | 430 | 422 | 422 | 10,000 |
2015/08/04 | 439 | 439 | 431 | 435 | 7,000 |
2015/08/03 | 431 | 435 | 430 | 435 | 3,000 |
2015/07/28 | 436 | 436 | 435 | 435 | 3,000 |
2015/07/27 | 442 | 442 | 441 | 442 | 17,000 |
2015/07/24 | 435 | 441 | 435 | 441 | 6,000 |
2015/07/23 | 433 | 435 | 433 | 435 | 4,000 |
2015/07/22 | 426 | 433 | 426 | 433 | 2,000 |
2015/07/21 | 425 | 433 | 425 | 433 | 2,000 |
2015/07/17 | 426 | 426 | 425 | 425 | 2,000 |
2015/07/16 | 417 | 425 | 417 | 425 | 2,000 |
2015/07/15 | 432 | 432 | 425 | 425 | 2,000 |
2015/07/14 | 431 | 431 | 429 | 429 | 2,000 |
2015/07/09 | 421 | 429 | 415 | 415 | 12,000 |
2015/07/08 | 435 | 435 | 425 | 425 | 7,000 |
2015/07/07 | 426 | 431 | 426 | 431 | 2,000 |
2015/07/06 | 430 | 430 | 430 | 430 | 1,000 |
2015/07/03 | 430 | 440 | 430 | 435 | 9,000 |
2015/07/02 | 427 | 429 | 427 | 429 | 4,000 |
2015/07/01 | 427 | 427 | 427 | 427 | 1,000 |
2015/06/30 | 426 | 426 | 425 | 425 | 2,000 |
2015/06/29 | 420 | 420 | 420 | 420 | 3,000 |
2015/06/26 | 426 | 426 | 426 | 426 | 2,000 |
2015/06/24 | 420 | 420 | 420 | 420 | 6,000 |
2015/06/23 | 419 | 419 | 419 | 419 | 2,000 |
2015/06/22 | 420 | 420 | 420 | 420 | 1,000 |
2015/06/19 | 418 | 418 | 418 | 418 | 1,000 |
2015/06/17 | 418 | 421 | 417 | 417 | 5,000 |
2015/06/16 | 422 | 422 | 419 | 419 | 8,000 |
2015/06/15 | 427 | 428 | 424 | 424 | 7,000 |
2015/06/12 | 427 | 434 | 427 | 429 | 11,000 |
2015/06/11 | 434 | 435 | 432 | 435 | 4,000 |
2015/06/10 | 434 | 435 | 434 | 435 | 2,000 |
2015/06/09 | 435 | 435 | 434 | 434 | 4,000 |
2015/06/08 | 435 | 435 | 435 | 435 | 2,000 |
2015/06/05 | 430 | 430 | 430 | 430 | 1,000 |
2015/06/04 | 437 | 437 | 430 | 430 | 3,000 |
2015/06/03 | 421 | 434 | 421 | 434 | 4,000 |
2015/06/02 | 438 | 439 | 426 | 426 | 10,000 |
2015/06/01 | 428 | 435 | 428 | 435 | 10,000 |
2015/05/29 | 426 | 427 | 426 | 427 | 2,000 |
2015/05/28 | 424 | 425 | 424 | 425 | 10,000 |
2015/05/27 | 425 | 426 | 425 | 425 | 4,000 |
2015/05/26 | 415 | 425 | 415 | 425 | 13,000 |
2015/05/25 | 419 | 420 | 415 | 415 | 11,000 |
2015/05/22 | 418 | 419 | 418 | 419 | 2,000 |
2015/05/21 | 418 | 419 | 418 | 419 | 2,000 |
2015/05/20 | 408 | 415 | 408 | 415 | 7,000 |
2015/05/19 | 419 | 422 | 410 | 410 | 12,000 |
2015/05/18 | 411 | 419 | 411 | 419 | 6,000 |
2015/05/15 | 407 | 409 | 407 | 409 | 18,000 |
2015/05/14 | 408 | 409 | 407 | 407 | 6,000 |
2015/05/13 | 407 | 407 | 406 | 407 | 6,000 |
2015/05/12 | 401 | 408 | 401 | 408 | 2,000 |
2015/05/11 | 408 | 408 | 403 | 403 | 4,000 |
2015/05/08 | 404 | 404 | 404 | 404 | 2,000 |
2015/05/07 | 409 | 409 | 409 | 409 | 1,000 |
2015/05/01 | 404 | 409 | 404 | 409 | 2,000 |
2015/04/30 | 408 | 409 | 404 | 404 | 5,000 |
2015/04/28 | 409 | 409 | 408 | 408 | 3,000 |
2015/04/27 | 409 | 410 | 409 | 410 | 8,000 |
2015/04/24 | 402 | 409 | 402 | 409 | 5,000 |
2015/04/23 | 404 | 405 | 403 | 403 | 7,000 |
2015/04/21 | 407 | 407 | 404 | 405 | 3,000 |
2015/04/17 | 409 | 409 | 403 | 403 | 5,000 |
2015/04/16 | 411 | 411 | 410 | 410 | 2,000 |
2015/04/15 | 412 | 412 | 412 | 412 | 1,000 |
2015/04/14 | 417 | 417 | 417 | 417 | 1,000 |
2015/04/13 | 422 | 422 | 422 | 422 | 1,000 |
2015/04/10 | 412 | 414 | 412 | 414 | 6,000 |
2015/04/09 | 412 | 412 | 412 | 412 | 1,000 |
2015/04/08 | 414 | 414 | 412 | 412 | 2,000 |
2015/04/07 | 415 | 415 | 412 | 412 | 3,000 |
2015/04/06 | 415 | 415 | 415 | 415 | 1,000 |
2015/04/03 | 420 | 420 | 420 | 420 | 2,000 |
2015/04/01 | 417 | 417 | 412 | 412 | 5,000 |
2015/03/27 | 426 | 426 | 426 | 426 | 4,000 |
2015/03/26 | 430 | 430 | 427 | 427 | 2,000 |
2015/03/25 | 426 | 432 | 426 | 430 | 4,000 |
2015/03/24 | 434 | 434 | 425 | 426 | 11,000 |
2015/03/20 | 430 | 434 | 429 | 434 | 11,000 |
2015/03/19 | 430 | 431 | 430 | 431 | 2,000 |
2015/03/18 | 430 | 430 | 428 | 428 | 5,000 |
2015/03/17 | 430 | 430 | 428 | 428 | 5,000 |
2015/03/16 | 443 | 443 | 429 | 429 | 17,000 |
2015/03/13 | 444 | 445 | 437 | 443 | 4,000 |
2015/03/12 | 437 | 438 | 437 | 437 | 6,000 |
2015/03/11 | 438 | 444 | 431 | 440 | 24,000 |
2015/03/10 | 422 | 440 | 420 | 440 | 37,000 |
2015/03/09 | 413 | 421 | 413 | 421 | 19,000 |
2015/03/06 | 415 | 416 | 411 | 415 | 16,000 |
2015/03/05 | 409 | 415 | 409 | 415 | 11,000 |
2015/03/04 | 403 | 411 | 403 | 405 | 6,000 |
2015/03/03 | 405 | 405 | 401 | 404 | 9,000 |
2015/03/02 | 403 | 403 | 402 | 403 | 5,000 |
2015/02/27 | 406 | 408 | 404 | 404 | 3,000 |
2015/02/26 | 406 | 406 | 404 | 406 | 11,000 |
2015/02/25 | 408 | 408 | 406 | 406 | 6,000 |
2015/02/24 | 408 | 408 | 404 | 404 | 9,000 |
2015/02/23 | 406 | 406 | 404 | 404 | 5,000 |
2015/02/20 | 410 | 410 | 405 | 406 | 14,000 |
2015/02/19 | 408 | 409 | 408 | 408 | 3,000 |
2015/02/18 | 409 | 409 | 405 | 405 | 6,000 |
2015/02/17 | 406 | 410 | 405 | 405 | 21,000 |
2015/02/16 | 399 | 408 | 399 | 406 | 14,000 |
2015/02/13 | 394 | 398 | 394 | 398 | 6,000 |
2015/02/12 | 391 | 395 | 391 | 393 | 17,000 |
2015/02/10 | 387 | 390 | 387 | 390 | 22,000 |
2015/02/09 | 381 | 382 | 381 | 382 | 3,000 |
2015/02/06 | 380 | 381 | 380 | 381 | 3,000 |
2015/02/05 | 385 | 385 | 381 | 381 | 10,000 |
2015/02/04 | 382 | 383 | 382 | 382 | 4,000 |
2015/02/03 | 385 | 385 | 381 | 381 | 3,000 |
2015/02/02 | 383 | 384 | 383 | 384 | 3,000 |
2015/01/30 | 382 | 382 | 379 | 380 | 4,000 |
2015/01/29 | 381 | 381 | 381 | 381 | 2,000 |
2015/01/28 | 378 | 383 | 378 | 380 | 15,000 |
2015/01/27 | 377 | 380 | 375 | 378 | 18,000 |
2015/01/26 | 378 | 378 | 377 | 377 | 10,000 |
2015/01/23 | 377 | 378 | 377 | 378 | 6,000 |
2015/01/22 | 376 | 379 | 376 | 379 | 4,000 |
2015/01/21 | 374 | 374 | 373 | 374 | 6,000 |
2015/01/20 | 373 | 375 | 373 | 373 | 14,000 |
2015/01/19 | 373 | 373 | 372 | 373 | 11,000 |
2015/01/16 | 370 | 370 | 367 | 367 | 4,000 |
2015/01/15 | 371 | 371 | 363 | 370 | 7,000 |
2015/01/14 | 373 | 374 | 373 | 374 | 3,000 |
2015/01/13 | 373 | 373 | 373 | 373 | 4,000 |
2015/01/09 | 372 | 372 | 368 | 368 | 7,000 |
2015/01/08 | 373 | 373 | 372 | 373 | 4,000 |
2015/01/07 | 371 | 372 | 368 | 369 | 7,000 |
2015/01/06 | 373 | 373 | 369 | 371 | 4,000 |
2015/01/05 | 373 | 374 | 373 | 373 | 4,000 |