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
2020/12/30 2,872 2,909 2,872 2,874 400
2020/12/29 2,870 2,915 2,850 2,850 4,000
2020/12/28 2,943 2,943 2,893 2,893 800
2020/12/25 2,882 2,942 2,882 2,942 700
2020/12/22 2,894 2,910 2,875 2,910 900
2020/12/21 2,905 2,905 2,860 2,870 2,000
2020/12/18 2,910 2,920 2,865 2,911 1,800
2020/12/17 2,910 2,910 2,877 2,910 700
2020/12/16 2,910 2,910 2,900 2,900 800
2020/12/15 2,910 2,910 2,861 2,908 600
2020/12/14 2,885 2,900 2,864 2,870 1,700
2020/12/11 2,845 2,880 2,845 2,880 1,200
2020/12/10 2,871 2,879 2,844 2,844 1,500
2020/12/09 2,878 2,878 2,878 2,878 300
2020/12/08 2,899 2,899 2,879 2,879 1,600
2020/12/07 2,865 2,899 2,840 2,849 1,000
2020/12/04 2,870 2,870 2,865 2,865 600
2020/12/03 2,860 2,880 2,860 2,880 300
2020/12/02 2,880 2,880 2,880 2,880 100
2020/12/01 2,880 2,880 2,880 2,880 100
2020/11/30 2,898 2,899 2,862 2,885 800
2020/11/26 2,919 2,919 2,888 2,888 600
2020/11/25 2,900 2,913 2,850 2,913 900
2020/11/24 2,860 2,902 2,860 2,900 300
2020/11/20 2,860 2,860 2,860 2,860 100
2020/11/19 2,906 2,906 2,906 2,906 100
2020/11/18 2,875 2,900 2,825 2,856 1,500
2020/11/17 2,830 2,830 2,825 2,825 400
2020/11/16 2,844 2,887 2,830 2,830 1,300
2020/11/13 2,844 2,894 2,844 2,894 900
2020/11/12 2,822 2,823 2,822 2,823 200
2020/11/11 2,830 2,830 2,794 2,821 600
2020/11/10 2,929 2,929 2,714 2,793 1,900
2020/11/09 2,945 2,967 2,929 2,929 1,100
2020/11/06 2,862 2,888 2,860 2,860 800
2020/11/05 2,848 2,896 2,848 2,896 200
2020/11/04 2,898 2,898 2,898 2,898 100
2020/11/02 2,860 2,902 2,860 2,898 300
2020/10/30 2,895 2,900 2,895 2,900 3,000
2020/10/29 2,895 2,895 2,895 2,895 100
2020/10/28 2,920 2,920 2,920 2,920 200
2020/10/27 2,930 2,930 2,924 2,924 200
2020/10/26 2,988 2,988 2,988 2,988 400
2020/10/23 2,877 2,934 2,877 2,934 400
2020/10/22 2,880 2,880 2,870 2,870 500
2020/10/21 2,891 2,900 2,890 2,900 300
2020/10/20 2,905 2,905 2,900 2,900 500
2020/10/19 2,905 2,905 2,905 2,905 200
2020/10/16 2,886 2,950 2,886 2,903 2,100
2020/10/15 2,880 2,999 2,880 2,986 1,600
2020/10/14 2,880 2,880 2,880 2,880 200
2020/10/13 2,900 2,900 2,900 2,900 600
2020/10/08 2,874 2,916 2,874 2,916 2,400
2020/10/07 2,874 2,874 2,874 2,874 100
2020/10/06 2,881 2,881 2,881 2,881 200
2020/10/02 2,829 2,864 2,829 2,831 800
2020/09/30 2,880 2,880 2,879 2,879 200
2020/09/29 2,880 2,881 2,880 2,881 200
2020/09/28 2,950 2,950 2,900 2,922 900
2020/09/25 2,941 2,941 2,935 2,940 400
2020/09/23 2,975 2,975 2,854 2,939 1,400
2020/09/16 2,975 2,975 2,975 2,975 100
2020/09/15 2,983 2,983 2,983 2,983 100
2020/09/14 2,950 2,950 2,933 2,933 800
2020/09/10 2,937 2,937 2,937 2,937 100
2020/09/09 2,931 2,981 2,931 2,981 300
2020/09/07 2,911 2,933 2,911 2,931 600
2020/09/02 2,950 2,961 2,950 2,960 600
2020/09/01 3,000 3,000 3,000 3,000 200
2020/08/31 3,005 3,005 3,005 3,005 300
2020/08/27 2,955 3,005 2,955 3,005 200
2020/08/26 3,040 3,040 3,025 3,025 600
2020/08/25 3,040 3,040 3,040 3,040 100
2020/08/24 2,900 3,000 2,900 2,942 1,500
2020/08/21 2,950 2,950 2,905 2,950 1,300
2020/08/20 2,900 2,946 2,900 2,946 800
2020/08/19 2,909 2,949 2,900 2,901 900
2020/08/18 2,989 2,989 2,989 2,989 200
2020/08/17 2,948 2,948 2,863 2,863 700
2020/08/14 2,870 2,900 2,800 2,877 2,000
2020/08/13 2,890 2,890 2,890 2,890 100
2020/08/12 2,815 2,816 2,790 2,790 2,200
2020/08/11 2,804 2,805 2,800 2,805 700
2020/08/07 2,783 2,783 2,782 2,782 300
2020/08/06 2,805 2,805 2,800 2,804 1,200
2020/08/05 2,805 2,805 2,805 2,805 200
2020/08/04 2,805 2,805 2,805 2,805 100
2020/08/03 2,860 2,860 2,839 2,839 200
2020/07/31 2,866 2,866 2,866 2,866 100
2020/07/30 2,907 2,935 2,907 2,935 200
2020/07/29 3,000 3,000 2,995 2,999 1,200
2020/07/28 3,040 3,040 2,970 3,040 400
2020/07/27 3,050 3,050 2,940 3,040 2,900
2020/07/22 2,881 2,897 2,843 2,897 1,200
2020/07/21 2,779 2,894 2,779 2,831 1,200
2020/07/20 2,810 2,837 2,762 2,800 3,800
2020/07/17 2,803 2,803 2,803 2,803 100
2020/07/16 2,804 2,805 2,780 2,800 3,300
2020/07/15 2,814 2,830 2,804 2,804 600
2020/07/14 2,805 2,805 2,800 2,800 2,000
2020/07/13 2,812 2,812 2,812 2,812 200
2020/07/10 2,895 2,895 2,801 2,845 1,000
2020/07/09 2,895 2,895 2,895 2,895 200
2020/07/08 2,878 2,895 2,852 2,895 1,400
2020/07/07 2,864 2,878 2,864 2,878 800
2020/07/06 2,864 2,864 2,864 2,864 100
2020/07/03 2,850 2,850 2,850 2,850 100
2020/07/02 2,881 2,905 2,850 2,850 1,600
2020/07/01 2,910 2,910 2,880 2,880 400
2020/06/30 2,961 2,988 2,910 2,913 1,300
2020/06/29 2,910 2,950 2,900 2,911 600
2020/06/26 2,950 2,950 2,921 2,950 700
2020/06/25 2,925 2,930 2,925 2,928 300
2020/06/24 2,950 3,020 2,922 2,922 1,100
2020/06/23 3,000 3,000 2,950 2,950 700
2020/06/22 3,020 3,040 3,000 3,000 500
2020/06/18 3,025 3,025 3,020 3,020 200
2020/06/17 3,050 3,050 3,025 3,025 300
2020/06/12 3,065 3,065 3,050 3,050 300
2020/06/11 3,100 3,100 3,100 3,100 700
2020/06/10 3,145 3,145 3,100 3,105 1,400
2020/06/09 3,180 3,180 3,130 3,130 200
2020/06/08 3,195 3,195 3,180 3,180 500
2020/06/05 3,190 3,200 3,150 3,180 1,600
2020/06/04 3,100 3,170 3,100 3,170 4,100
2020/06/03 3,130 3,130 3,100 3,100 900
2020/06/02 3,115 3,155 3,080 3,155 700
2020/06/01 3,165 3,205 3,125 3,125 1,000
2020/05/29 3,105 3,150 3,100 3,100 400
2020/05/28 3,135 3,165 3,135 3,165 300
2020/05/27 3,200 3,200 3,110 3,135 1,300
2020/05/26 3,220 3,270 3,205 3,205 1,000
2020/05/25 3,130 3,175 3,120 3,175 700
2020/05/22 3,085 3,135 3,085 3,130 400
2020/05/21 3,190 3,190 3,155 3,155 300
2020/05/20 3,195 3,195 3,195 3,195 400
2020/05/19 3,180 3,180 3,155 3,155 200
2020/05/18 3,205 3,205 3,195 3,195 400
2020/05/15 3,190 3,240 3,190 3,240 400
2020/05/14 3,250 3,250 3,120 3,150 600
2020/05/13 3,225 3,315 3,225 3,315 400
2020/05/12 3,215 3,225 3,215 3,225 300
2020/05/11 3,200 3,200 3,180 3,195 300
2020/05/08 3,305 3,305 3,245 3,245 500
2020/04/30 3,325 3,350 3,325 3,330 700
2020/04/28 3,170 3,310 3,170 3,310 300
2020/04/27 3,290 3,290 3,225 3,225 700
2020/04/24 3,275 3,300 3,225 3,290 800
2020/04/23 3,315 3,315 3,315 3,315 100
2020/04/21 3,275 3,370 3,275 3,365 600
2020/04/20 3,375 3,415 3,335 3,415 800
2020/04/17 3,280 3,360 3,280 3,360 500
2020/04/16 3,150 3,350 3,150 3,350 1,300
2020/04/15 3,070 3,075 3,070 3,075 600
2020/04/14 3,050 3,050 3,050 3,050 100
2020/04/10 3,050 3,050 3,050 3,050 600
2020/04/09 2,910 3,100 2,910 2,950 4,400
2020/04/08 2,952 2,973 2,895 2,895 3,000
2020/04/07 3,005 3,005 3,005 3,005 300
2020/04/06 2,955 3,000 2,870 2,999 1,900
2020/04/02 3,050 3,050 2,996 3,050 1,100
2020/04/01 3,065 3,065 3,065 3,065 500
2020/03/31 3,290 3,295 3,195 3,195 400
2020/03/30 2,976 3,310 2,976 3,080 2,500
2020/03/27 3,170 3,280 3,170 3,280 1,000
2020/03/26 3,360 3,360 3,200 3,200 900
2020/03/25 3,130 3,290 3,130 3,290 1,200
2020/03/24 3,010 3,020 3,010 3,020 400
2020/03/23 3,220 3,220 3,000 3,000 2,000
2020/03/19 3,350 3,350 3,350 3,350 200
2020/03/18 3,330 3,330 3,325 3,325 200
2020/03/16 3,410 3,435 3,410 3,435 400
2020/03/13 3,300 3,400 3,200 3,400 4,400
2020/03/12 3,400 3,445 3,380 3,445 1,100
2020/03/11 3,450 3,465 3,450 3,450 1,000
2020/03/10 3,500 3,500 3,330 3,430 1,700
2020/03/09 3,580 3,610 3,500 3,575 5,500
2020/03/06 3,560 3,620 3,430 3,620 3,500
2020/03/05 3,680 3,680 3,530 3,555 1,700
2020/03/04 3,565 3,655 3,520 3,655 3,000
2020/03/03 3,690 3,725 3,635 3,635 700
2020/03/02 3,360 3,620 3,360 3,620 2,300
2020/02/28 3,680 3,695 3,565 3,565 2,600
2020/02/27 3,750 3,790 3,750 3,750 1,300
2020/02/26 3,865 3,865 3,800 3,820 600
2020/02/25 3,815 3,825 3,735 3,815 2,900
2020/02/21 3,950 3,950 3,885 3,950 700
2020/02/20 4,070 4,100 3,970 3,985 1,300
2020/02/19 3,920 4,030 3,920 4,000 1,900
2020/02/18 3,920 3,930 3,900 3,930 1,500
2020/02/17 3,800 3,835 3,750 3,835 2,000
2020/02/14 3,830 3,900 3,830 3,865 1,200
2020/02/13 3,880 3,930 3,865 3,900 900
2020/02/12 4,000 4,000 3,900 3,930 1,000
2020/02/10 4,200 4,200 4,035 4,035 1,800
2020/02/07 4,200 4,200 3,890 4,060 5,800
2020/02/06 4,200 4,275 4,145 4,215 4,800
2020/02/05 4,045 4,110 4,030 4,040 1,000
2020/02/04 3,830 4,005 3,830 3,935 800
2020/02/03 3,750 3,955 3,750 3,830 3,900
2020/01/31 3,985 4,040 3,955 3,955 1,600
2020/01/30 4,155 4,160 3,960 3,985 3,000
2020/01/29 4,170 4,280 4,170 4,200 2,200
2020/01/28 4,150 4,250 4,150 4,165 900
2020/01/27 4,150 4,300 4,145 4,180 3,600
2020/01/24 4,500 4,500 4,345 4,360 2,800
2020/01/23 4,460 4,495 4,450 4,480 900
2020/01/22 4,485 4,500 4,425 4,455 1,800
2020/01/21 4,605 4,620 4,435 4,510 3,700
2020/01/20 4,310 4,600 4,310 4,465 6,700
2020/01/17 4,285 4,350 4,100 4,310 5,500
2020/01/16 4,355 4,360 4,350 4,350 1,400
2020/01/15 4,395 4,420 4,355 4,355 3,300
2020/01/14 4,600 4,615 4,395 4,395 4,200
2020/01/10 4,750 4,820 4,625 4,640 7,000
2020/01/09 4,950 5,000 4,655 4,710 7,600
2020/01/08 4,790 4,800 4,450 4,755 14,100
2020/01/07 4,270 4,770 4,250 4,770 16,700
2020/01/06 4,225 4,225 4,005 4,225 3,200

このページの先頭へ