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 |
---|---|---|---|---|---|
2016/12/30 | 578 | 578 | 562 | 566 | 10,000 |
2016/12/29 | 593 | 593 | 560 | 572 | 27,000 |
2016/12/28 | 600 | 600 | 590 | 597 | 26,000 |
2016/12/27 | 573 | 600 | 572 | 596 | 44,000 |
2016/12/26 | 592 | 600 | 570 | 579 | 49,000 |
2016/12/22 | 551 | 597 | 551 | 597 | 79,000 |
2016/12/21 | 540 | 565 | 525 | 540 | 142,000 |
2016/12/20 | 510 | 514 | 502 | 502 | 9,000 |
2016/12/19 | 509 | 510 | 507 | 508 | 16,000 |
2016/12/16 | 510 | 510 | 500 | 500 | 16,000 |
2016/12/15 | 487 | 504 | 487 | 504 | 13,000 |
2016/12/14 | 495 | 499 | 490 | 490 | 8,000 |
2016/12/13 | 500 | 504 | 490 | 504 | 13,000 |
2016/12/12 | 499 | 508 | 499 | 500 | 11,000 |
2016/12/09 | 520 | 520 | 505 | 509 | 7,000 |
2016/12/08 | 529 | 529 | 528 | 528 | 12,000 |
2016/12/07 | 516 | 520 | 516 | 520 | 29,000 |
2016/12/06 | 496 | 514 | 496 | 514 | 26,000 |
2016/12/05 | 483 | 488 | 480 | 488 | 6,000 |
2016/12/02 | 498 | 498 | 482 | 486 | 14,000 |
2016/12/01 | 470 | 488 | 470 | 488 | 31,000 |
2016/11/30 | 456 | 470 | 456 | 468 | 14,000 |
2016/11/29 | 455 | 461 | 455 | 460 | 4,000 |
2016/11/28 | 460 | 460 | 450 | 460 | 13,000 |
2016/11/25 | 453 | 460 | 453 | 460 | 11,000 |
2016/11/24 | 455 | 455 | 443 | 453 | 16,000 |
2016/11/22 | 428 | 457 | 428 | 456 | 17,000 |
2016/11/21 | 438 | 438 | 428 | 428 | 4,000 |
2016/11/18 | 444 | 444 | 432 | 432 | 14,000 |
2016/11/16 | 440 | 444 | 440 | 440 | 10,000 |
2016/11/15 | 450 | 450 | 445 | 445 | 5,000 |
2016/11/14 | 454 | 454 | 449 | 450 | 6,000 |
2016/11/11 | 467 | 467 | 436 | 440 | 22,000 |
2016/11/10 | 436 | 469 | 430 | 467 | 95,000 |
2016/11/09 | 436 | 436 | 401 | 401 | 33,000 |
2016/11/08 | 430 | 434 | 420 | 434 | 67,000 |
2016/11/07 | 394 | 406 | 394 | 406 | 15,000 |
2016/11/04 | 386 | 388 | 380 | 388 | 11,000 |
2016/11/02 | 407 | 407 | 406 | 406 | 4,000 |
2016/11/01 | 383 | 406 | 383 | 406 | 2,000 |
2016/10/31 | 398 | 398 | 398 | 398 | 2,000 |
2016/10/28 | 394 | 398 | 394 | 398 | 2,000 |
2016/10/26 | 390 | 390 | 385 | 390 | 3,000 |
2016/10/25 | 388 | 390 | 388 | 390 | 5,000 |
2016/10/24 | 393 | 393 | 385 | 388 | 4,000 |
2016/10/19 | 388 | 390 | 387 | 390 | 7,000 |
2016/10/18 | 385 | 385 | 385 | 385 | 1,000 |
2016/10/14 | 380 | 385 | 380 | 385 | 3,000 |
2016/10/13 | 380 | 380 | 375 | 380 | 8,000 |
2016/10/07 | 376 | 376 | 376 | 376 | 1,000 |
2016/10/06 | 380 | 380 | 380 | 380 | 1,000 |
2016/10/05 | 376 | 380 | 376 | 380 | 3,000 |
2016/10/04 | 387 | 389 | 387 | 389 | 3,000 |
2016/10/03 | 368 | 380 | 368 | 380 | 8,000 |
2016/09/30 | 376 | 376 | 376 | 376 | 1,000 |
2016/09/29 | 376 | 376 | 376 | 376 | 1,000 |
2016/09/26 | 380 | 380 | 373 | 373 | 3,000 |
2016/09/23 | 370 | 375 | 368 | 374 | 13,000 |
2016/09/20 | 378 | 378 | 378 | 378 | 2,000 |
2016/09/16 | 369 | 370 | 369 | 370 | 2,000 |
2016/09/14 | 362 | 367 | 360 | 367 | 3,000 |
2016/09/08 | 362 | 362 | 362 | 362 | 1,000 |
2016/09/05 | 370 | 370 | 370 | 370 | 4,000 |
2016/09/02 | 370 | 370 | 370 | 370 | 1,000 |
2016/08/26 | 370 | 370 | 370 | 370 | 2,000 |
2016/08/25 | 370 | 371 | 370 | 371 | 2,000 |
2016/08/16 | 374 | 374 | 374 | 374 | 1,000 |
2016/08/15 | 370 | 370 | 370 | 370 | 9,000 |
2016/08/10 | 365 | 365 | 365 | 365 | 2,000 |
2016/08/09 | 364 | 366 | 350 | 360 | 12,000 |
2016/08/03 | 358 | 364 | 358 | 363 | 4,000 |
2016/08/02 | 370 | 370 | 370 | 370 | 1,000 |
2016/07/28 | 369 | 369 | 369 | 369 | 1,000 |
2016/07/26 | 369 | 369 | 369 | 369 | 17,000 |
2016/07/25 | 360 | 369 | 357 | 369 | 20,000 |
2016/07/21 | 353 | 363 | 353 | 363 | 5,000 |
2016/07/20 | 356 | 356 | 352 | 352 | 6,000 |
2016/07/19 | 351 | 351 | 351 | 351 | 1,000 |
2016/07/13 | 350 | 350 | 350 | 350 | 1,000 |
2016/07/12 | 350 | 350 | 350 | 350 | 1,000 |
2016/07/08 | 358 | 358 | 358 | 358 | 5,000 |
2016/07/07 | 350 | 350 | 350 | 350 | 1,000 |
2016/07/06 | 356 | 356 | 355 | 355 | 2,000 |
2016/07/05 | 355 | 355 | 355 | 355 | 1,000 |
2016/07/04 | 360 | 360 | 360 | 360 | 1,000 |
2016/06/30 | 360 | 360 | 360 | 360 | 1,000 |
2016/06/29 | 360 | 360 | 360 | 360 | 2,000 |
2016/06/27 | 359 | 359 | 359 | 359 | 4,000 |
2016/06/24 | 350 | 350 | 335 | 335 | 6,000 |
2016/06/16 | 350 | 351 | 350 | 351 | 3,000 |
2016/06/14 | 360 | 361 | 350 | 350 | 14,000 |
2016/06/03 | 359 | 360 | 359 | 360 | 2,000 |
2016/06/02 | 369 | 369 | 369 | 369 | 1,000 |
2016/05/31 | 370 | 370 | 370 | 370 | 1,000 |
2016/05/30 | 370 | 370 | 370 | 370 | 7,000 |
2016/05/26 | 370 | 370 | 370 | 370 | 2,000 |
2016/05/25 | 365 | 371 | 365 | 371 | 3,000 |
2016/05/18 | 355 | 355 | 350 | 355 | 4,000 |
2016/05/17 | 362 | 362 | 362 | 362 | 1,000 |
2016/05/13 | 359 | 359 | 359 | 359 | 1,000 |
2016/05/12 | 362 | 363 | 362 | 362 | 4,000 |
2016/05/06 | 379 | 379 | 370 | 370 | 2,000 |
2016/04/27 | 369 | 369 | 369 | 369 | 1,000 |
2016/04/26 | 369 | 369 | 369 | 369 | 2,000 |
2016/04/25 | 365 | 370 | 365 | 369 | 4,000 |
2016/04/22 | 369 | 369 | 369 | 369 | 2,000 |
2016/04/21 | 362 | 365 | 362 | 365 | 2,000 |
2016/04/20 | 363 | 365 | 363 | 363 | 6,000 |
2016/04/19 | 370 | 370 | 361 | 363 | 7,000 |
2016/04/14 | 385 | 385 | 376 | 378 | 4,000 |
2016/04/08 | 370 | 370 | 370 | 370 | 1,000 |
2016/04/07 | 375 | 375 | 366 | 366 | 3,000 |
2016/04/06 | 374 | 374 | 374 | 374 | 1,000 |
2016/04/05 | 374 | 374 | 374 | 374 | 1,000 |
2016/04/04 | 390 | 390 | 390 | 390 | 1,000 |
2016/03/29 | 394 | 394 | 394 | 394 | 1,000 |
2016/03/28 | 395 | 395 | 395 | 395 | 2,000 |
2016/03/25 | 395 | 397 | 392 | 392 | 12,000 |
2016/03/24 | 394 | 394 | 394 | 394 | 3,000 |
2016/03/18 | 378 | 378 | 378 | 378 | 1,000 |
2016/03/17 | 382 | 382 | 382 | 382 | 1,000 |
2016/03/15 | 390 | 390 | 390 | 390 | 1,000 |
2016/03/10 | 382 | 388 | 382 | 388 | 5,000 |
2016/03/07 | 380 | 380 | 380 | 380 | 4,000 |
2016/03/03 | 375 | 375 | 375 | 375 | 1,000 |
2016/03/02 | 386 | 386 | 386 | 386 | 1,000 |
2016/02/26 | 384 | 384 | 384 | 384 | 2,000 |
2016/02/25 | 374 | 374 | 374 | 374 | 1,000 |
2016/02/23 | 361 | 361 | 359 | 359 | 2,000 |
2016/02/22 | 369 | 369 | 369 | 369 | 1,000 |
2016/02/16 | 356 | 356 | 356 | 356 | 2,000 |
2016/02/15 | 355 | 355 | 355 | 355 | 6,000 |
2016/02/12 | 356 | 356 | 355 | 355 | 5,000 |
2016/02/10 | 365 | 365 | 364 | 364 | 4,000 |
2016/02/09 | 362 | 363 | 362 | 363 | 3,000 |
2016/02/08 | 375 | 375 | 375 | 375 | 2,000 |
2016/02/05 | 377 | 377 | 377 | 377 | 2,000 |
2016/02/03 | 380 | 380 | 377 | 377 | 4,000 |
2016/02/02 | 399 | 399 | 399 | 399 | 1,000 |
2016/02/01 | 387 | 387 | 387 | 387 | 1,000 |
2016/01/28 | 376 | 383 | 376 | 383 | 3,000 |
2016/01/27 | 390 | 390 | 390 | 390 | 1,000 |
2016/01/26 | 392 | 392 | 382 | 382 | 5,000 |
2016/01/21 | 372 | 372 | 372 | 372 | 3,000 |
2016/01/20 | 374 | 381 | 373 | 381 | 4,000 |
2016/01/19 | 375 | 375 | 374 | 374 | 4,000 |
2016/01/18 | 377 | 377 | 377 | 377 | 3,000 |
2016/01/15 | 383 | 383 | 383 | 383 | 1,000 |
2016/01/14 | 386 | 386 | 385 | 385 | 8,000 |
2016/01/12 | 390 | 390 | 390 | 390 | 1,000 |
2016/01/06 | 383 | 385 | 383 | 385 | 2,000 |
2016/01/05 | 389 | 389 | 389 | 389 | 2,000 |
2016/01/04 | 392 | 392 | 382 | 382 | 9,000 |