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
2019/12/30 3,900 4,325 3,900 4,225 5,300
2019/12/27 3,950 4,015 3,950 3,970 900
2019/12/26 4,010 4,090 4,005 4,090 1,200
2019/12/25 4,025 4,100 4,025 4,080 2,200
2019/12/24 4,030 4,080 4,030 4,040 1,400
2019/12/23 4,005 4,370 4,005 4,100 8,800
2019/12/20 4,085 4,085 3,935 4,000 5,700
2019/12/19 3,880 4,040 3,880 3,925 6,000
2019/12/18 4,140 4,140 3,810 4,000 8,900
2019/12/17 4,345 4,385 4,190 4,190 6,800
2019/12/16 4,200 4,540 4,145 4,285 15,300
2019/12/13 3,805 4,060 3,805 4,025 7,200
2019/12/12 3,800 3,900 3,800 3,800 2,100
2019/12/11 3,865 3,895 3,735 3,800 4,700
2019/12/10 3,870 3,870 3,825 3,870 2,800
2019/12/09 3,850 3,850 3,705 3,705 4,800
2019/12/06 3,700 3,840 3,690 3,750 10,300
2019/12/05 3,690 3,740 3,585 3,635 5,700
2019/12/04 3,465 3,765 3,465 3,715 8,400
2019/12/03 3,380 3,430 3,380 3,430 4,500
2019/12/02 3,390 3,400 3,390 3,390 1,000
2019/11/29 3,350 3,390 3,340 3,340 1,000
2019/11/28 3,365 3,440 3,365 3,400 4,000
2019/11/27 3,400 3,400 3,330 3,365 2,900
2019/11/26 3,380 3,520 3,365 3,415 14,300
2019/11/25 2,926 3,065 2,926 3,055 1,500
2019/11/22 2,950 2,975 2,950 2,975 600
2019/11/21 2,950 2,950 2,950 2,950 400
2019/11/20 2,950 2,950 2,950 2,950 200
2019/11/19 2,942 2,989 2,942 2,958 800
2019/11/18 2,947 2,947 2,907 2,942 600
2019/11/15 2,950 2,950 2,927 2,950 1,700
2019/11/14 3,000 3,010 2,960 2,960 500
2019/11/13 3,065 3,065 3,005 3,005 500
2019/11/12 3,060 3,065 3,020 3,065 1,100
2019/11/11 3,000 3,165 3,000 3,060 4,100
2019/11/08 3,030 3,030 2,950 2,972 2,800
2019/11/07 2,951 2,951 2,951 2,951 300
2019/11/06 2,980 3,010 2,951 2,951 800
2019/11/05 3,010 3,015 3,010 3,015 200
2019/10/31 2,881 3,010 2,881 3,010 800
2019/10/30 2,864 2,914 2,864 2,880 1,700
2019/10/29 3,000 3,000 2,961 2,961 500
2019/10/28 3,025 3,025 2,981 3,015 700
2019/10/25 2,935 2,944 2,935 2,943 500
2019/10/24 2,896 2,934 2,896 2,934 600
2019/10/23 2,889 2,920 2,889 2,920 200
2019/10/21 2,870 2,888 2,865 2,888 1,200
2019/10/18 2,851 2,880 2,851 2,862 600
2019/10/17 2,861 2,861 2,861 2,861 100
2019/10/16 2,850 2,850 2,850 2,850 200
2019/10/15 2,848 2,849 2,848 2,849 300
2019/10/11 2,830 2,830 2,826 2,826 1,900
2019/10/10 2,831 2,831 2,830 2,830 200
2019/10/09 2,820 2,850 2,820 2,850 200
2019/10/07 2,849 2,849 2,826 2,826 200
2019/10/04 2,893 2,893 2,891 2,891 200
2019/10/03 2,849 2,857 2,849 2,852 300
2019/10/02 2,850 2,850 2,801 2,807 300
2019/10/01 2,820 2,869 2,820 2,869 200
2019/09/30 2,815 2,850 2,815 2,830 1,000
2019/09/27 2,810 2,810 2,810 2,810 100
2019/09/26 2,800 2,814 2,794 2,794 2,200
2019/09/25 2,847 2,847 2,795 2,795 2,400
2019/09/24 2,800 2,878 2,800 2,878 400
2019/09/20 2,767 2,794 2,766 2,794 500
2019/09/19 2,800 2,827 2,794 2,795 2,700
2019/09/18 2,795 2,795 2,795 2,795 300
2019/09/17 2,750 2,800 2,750 2,795 700
2019/09/13 2,779 2,800 2,779 2,800 700
2019/09/12 2,770 2,770 2,719 2,769 700
2019/09/11 2,776 2,776 2,770 2,770 300
2019/09/10 2,795 2,795 2,795 2,795 100
2019/09/09 2,795 2,795 2,795 2,795 100
2019/09/06 2,776 2,795 2,776 2,795 2,700
2019/09/04 2,795 2,795 2,795 2,795 100
2019/09/03 2,800 2,800 2,796 2,796 5,300
2019/08/26 2,800 2,800 2,800 2,800 400
2019/08/23 2,819 2,819 2,819 2,819 200
2019/08/22 2,811 2,840 2,811 2,830 300
2019/08/21 2,859 2,859 2,859 2,859 200
2019/08/16 2,826 2,826 2,826 2,826 100
2019/08/15 2,826 2,829 2,826 2,829 200
2019/08/09 2,892 2,892 2,892 2,892 100
2019/08/07 2,850 2,874 2,850 2,874 300
2019/08/06 2,820 2,832 2,820 2,832 300
2019/08/02 2,892 2,915 2,892 2,915 200
2019/08/01 3,030 3,030 2,910 2,950 1,000
2019/07/31 2,991 3,015 2,991 3,015 200
2019/07/29 3,010 3,020 3,010 3,015 400
2019/07/26 3,020 3,020 3,020 3,020 2,300
2019/07/25 2,954 2,958 2,954 2,958 500
2019/07/24 2,922 2,922 2,921 2,921 400
2019/07/22 2,985 2,985 2,950 2,950 400
2019/07/19 2,946 2,960 2,935 2,940 500
2019/07/18 2,999 2,999 2,952 2,952 200
2019/07/17 2,931 2,942 2,931 2,942 200
2019/07/16 2,893 2,918 2,893 2,918 200
2019/07/12 2,919 2,919 2,918 2,918 300
2019/07/11 2,919 2,919 2,919 2,919 100
2019/07/10 2,888 2,888 2,888 2,888 100
2019/07/09 2,885 2,885 2,885 2,885 400
2019/07/08 2,877 2,885 2,872 2,885 1,600
2019/07/05 2,870 2,877 2,870 2,877 200
2019/07/04 2,830 2,830 2,830 2,830 100
2019/07/03 2,840 2,860 2,840 2,860 600
2019/07/02 2,817 2,820 2,817 2,820 400
2019/07/01 2,817 2,817 2,817 2,817 200
2019/06/26 2,817 2,817 2,816 2,816 400
2019/06/21 2,801 2,815 2,801 2,806 300
2019/06/20 2,800 2,800 2,800 2,800 100
2019/06/19 2,800 2,829 2,800 2,827 500
2019/06/18 2,820 2,820 2,800 2,800 300
2019/06/17 2,800 2,800 2,800 2,800 100
2019/06/14 2,830 2,830 2,830 2,830 300
2019/06/12 2,819 2,820 2,819 2,820 300
2019/06/11 2,810 2,810 2,810 2,810 100
2019/06/10 2,844 2,844 2,811 2,811 200
2019/06/07 2,800 2,800 2,790 2,800 900
2019/06/06 2,800 2,800 2,800 2,800 1,000
2019/06/05 2,830 2,830 2,830 2,830 100
2019/06/03 2,840 2,840 2,801 2,801 500
2019/05/31 2,849 2,887 2,849 2,887 300
2019/05/29 2,838 2,838 2,838 2,838 100
2019/05/27 2,899 2,899 2,899 2,899 200
2019/05/24 2,800 2,800 2,800 2,800 700
2019/05/23 2,850 2,863 2,850 2,863 400
2019/05/21 2,829 2,900 2,829 2,900 1,100
2019/05/17 2,707 2,807 2,707 2,807 200
2019/05/16 2,750 2,750 2,750 2,750 200
2019/05/15 2,801 2,805 2,755 2,800 3,700
2019/05/14 2,800 2,801 2,797 2,800 2,900
2019/05/13 2,807 2,807 2,807 2,807 100
2019/05/10 2,800 2,850 2,800 2,800 600
2019/05/09 2,800 2,800 2,800 2,800 400
2019/05/08 2,800 2,800 2,800 2,800 100
2019/05/07 2,751 2,800 2,751 2,800 1,600
2019/04/26 2,849 2,849 2,801 2,801 800
2019/04/25 2,814 2,814 2,814 2,814 100
2019/04/22 2,825 2,825 2,825 2,825 200
2019/04/18 2,832 2,832 2,821 2,825 800
2019/04/17 2,890 2,893 2,844 2,893 300
2019/04/16 2,870 2,919 2,870 2,919 900
2019/04/15 2,886 2,886 2,870 2,870 2,200
2019/04/12 2,868 2,888 2,868 2,888 400
2019/04/08 2,888 2,888 2,871 2,871 600
2019/04/05 2,861 2,927 2,861 2,890 300
2019/04/01 2,830 2,830 2,830 2,830 600
2019/03/29 2,880 2,880 2,880 2,880 100
2019/03/28 2,900 2,900 2,880 2,880 200
2019/03/27 2,920 2,920 2,920 2,920 100
2019/03/26 2,997 2,997 2,908 2,934 500
2019/03/25 2,896 2,904 2,850 2,850 1,000
2019/03/22 2,911 2,961 2,874 2,892 1,500
2019/03/20 2,939 2,999 2,939 2,999 1,800
2019/03/18 2,845 2,845 2,845 2,845 300
2019/03/14 2,840 2,840 2,840 2,840 100
2019/03/13 2,844 2,844 2,844 2,844 200
2019/03/12 2,860 2,881 2,860 2,876 700
2019/03/11 2,830 2,830 2,830 2,830 100
2019/03/08 2,803 2,853 2,803 2,853 200
2019/03/07 2,805 2,855 2,805 2,830 300
2019/03/04 2,800 2,803 2,800 2,803 1,300
2019/03/01 2,839 2,839 2,800 2,800 1,100
2019/02/28 2,875 2,875 2,839 2,839 300
2019/02/27 2,758 2,800 2,756 2,800 900
2019/02/26 2,892 2,892 2,800 2,800 1,200
2019/02/25 2,825 2,825 2,755 2,792 800
2019/02/22 2,826 2,826 2,826 2,826 200
2019/02/21 2,852 2,852 2,852 2,852 800
2019/02/18 2,850 2,850 2,850 2,850 600
2019/02/14 2,860 2,860 2,851 2,851 200
2019/02/13 2,873 2,885 2,873 2,885 600
2019/02/08 2,879 2,879 2,879 2,879 100
2019/02/07 2,829 2,879 2,829 2,879 400
2019/02/06 2,828 2,828 2,828 2,828 200
2019/02/05 2,860 2,860 2,860 2,860 100
2019/02/04 2,860 2,860 2,860 2,860 100
2019/02/01 2,900 2,900 2,900 2,900 400
2019/01/31 2,815 2,824 2,815 2,824 200
2019/01/29 2,899 2,899 2,799 2,833 700
2019/01/28 2,875 2,875 2,875 2,875 300
2019/01/25 2,800 2,800 2,800 2,800 100
2019/01/24 2,800 2,833 2,800 2,833 400
2019/01/18 2,826 2,826 2,826 2,826 100
2019/01/17 2,838 2,866 2,838 2,866 300
2019/01/15 2,819 2,890 2,800 2,888 1,100
2019/01/11 2,832 2,878 2,803 2,819 700
2019/01/10 2,828 2,887 2,828 2,882 500
2019/01/09 2,841 2,876 2,828 2,828 2,100
2019/01/08 2,741 2,741 2,741 2,741 200
2019/01/07 2,731 2,731 2,731 2,731 200
2019/01/04 2,737 2,737 2,737 2,737 100

このページの先頭へ