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
2021/12/30 2,556 2,556 2,525 2,556 1,300
2021/12/29 2,518 2,555 2,505 2,537 4,100
2021/12/28 2,512 2,540 2,500 2,516 5,300
2021/12/27 2,507 2,543 2,500 2,511 4,700
2021/12/24 2,512 2,529 2,481 2,525 2,200
2021/12/23 2,537 2,537 2,504 2,516 1,200
2021/12/22 2,501 2,520 2,478 2,510 1,300
2021/12/21 2,513 2,513 2,461 2,511 600
2021/12/20 2,517 2,517 2,509 2,513 800
2021/12/17 2,517 2,520 2,517 2,518 500
2021/12/16 2,470 2,519 2,470 2,508 1,300
2021/12/15 2,474 2,498 2,464 2,470 600
2021/12/14 2,503 2,505 2,461 2,472 6,100
2021/12/13 2,543 2,543 2,502 2,515 2,600
2021/12/10 2,540 2,551 2,534 2,543 800
2021/12/09 2,554 2,561 2,540 2,540 18,300
2021/12/08 2,558 2,558 2,523 2,554 2,300
2021/12/07 2,498 2,513 2,498 2,510 2,800
2021/12/06 2,509 2,519 2,496 2,497 1,700
2021/12/03 2,531 2,531 2,508 2,521 1,800
2021/12/02 2,589 2,589 2,531 2,531 5,600
2021/12/01 2,600 2,601 2,551 2,575 1,700
2021/11/30 2,636 2,654 2,600 2,601 2,300
2021/11/29 2,646 2,652 2,619 2,636 2,200
2021/11/26 2,708 2,708 2,650 2,651 1,400
2021/11/25 2,723 2,723 2,679 2,680 800
2021/11/24 2,652 2,670 2,652 2,655 900
2021/11/22 2,654 2,661 2,651 2,651 1,400
2021/11/19 2,663 2,674 2,654 2,654 1,100
2021/11/18 2,686 2,686 2,674 2,675 1,800
2021/11/17 2,687 2,690 2,687 2,688 700
2021/11/16 2,712 2,712 2,688 2,688 700
2021/11/15 2,743 2,743 2,726 2,726 600
2021/11/12 2,742 2,742 2,700 2,712 6,000
2021/11/11 2,760 2,778 2,750 2,750 1,600
2021/11/10 2,730 2,761 2,727 2,750 1,900
2021/11/09 2,794 2,800 2,730 2,750 4,200
2021/11/08 2,690 2,780 2,686 2,762 7,200
2021/11/05 2,688 2,690 2,684 2,686 1,300
2021/11/04 2,695 2,740 2,695 2,730 2,700
2021/11/02 2,777 2,777 2,696 2,705 1,500
2021/11/01 2,730 2,730 2,730 2,730 100
2021/10/29 2,735 2,735 2,735 2,735 100
2021/10/28 2,711 2,741 2,700 2,741 2,600
2021/10/27 2,719 2,733 2,719 2,733 300
2021/10/26 2,746 2,746 2,711 2,711 600
2021/10/25 2,730 2,730 2,724 2,724 200
2021/10/22 2,738 2,738 2,720 2,720 700
2021/10/21 2,752 2,755 2,729 2,738 2,000
2021/10/20 2,775 2,775 2,752 2,752 1,000
2021/10/19 2,773 2,775 2,773 2,775 800
2021/10/18 2,773 2,773 2,773 2,773 100
2021/10/15 2,754 2,754 2,754 2,754 200
2021/10/14 2,734 2,751 2,734 2,749 1,200
2021/10/13 2,764 2,764 2,730 2,734 400
2021/10/12 2,777 2,777 2,737 2,773 300
2021/10/11 2,746 2,797 2,746 2,781 1,300
2021/10/08 2,741 2,744 2,720 2,744 1,500
2021/10/07 2,765 2,769 2,727 2,727 2,800
2021/10/06 2,772 2,777 2,769 2,769 600
2021/10/05 2,780 2,780 2,767 2,767 3,400
2021/10/04 2,820 2,836 2,800 2,800 1,900
2021/10/01 2,820 2,820 2,818 2,820 400
2021/09/30 2,820 2,820 2,820 2,820 200
2021/09/29 2,804 2,865 2,804 2,843 800
2021/09/28 2,841 2,841 2,841 2,841 100
2021/09/27 2,877 2,879 2,822 2,841 2,200
2021/09/24 2,844 2,880 2,840 2,840 1,000
2021/09/22 2,824 2,838 2,824 2,838 1,800
2021/09/21 2,762 2,774 2,762 2,774 400
2021/09/17 2,780 2,788 2,780 2,788 1,400
2021/09/16 2,843 2,843 2,770 2,778 1,700
2021/09/15 2,840 2,840 2,805 2,825 700
2021/09/14 2,830 2,842 2,800 2,842 2,500
2021/09/13 2,833 2,833 2,833 2,833 100
2021/09/10 2,805 2,805 2,805 2,805 200
2021/09/09 2,818 2,818 2,800 2,800 700
2021/09/08 2,815 2,815 2,815 2,815 100
2021/09/07 2,830 2,835 2,810 2,816 1,200
2021/09/06 2,800 2,840 2,800 2,816 1,200
2021/09/03 2,751 2,786 2,750 2,786 700
2021/09/02 2,765 2,765 2,760 2,765 1,400
2021/09/01 2,765 2,765 2,765 2,765 600
2021/08/31 2,792 2,792 2,765 2,765 400
2021/08/30 2,792 2,792 2,792 2,792 300
2021/08/27 2,792 2,794 2,778 2,794 500
2021/08/26 2,764 2,764 2,750 2,750 700
2021/08/25 2,760 2,764 2,750 2,764 500
2021/08/24 2,750 2,760 2,750 2,760 500
2021/08/20 2,780 2,780 2,740 2,740 2,300
2021/08/19 2,780 2,829 2,780 2,794 800
2021/08/18 2,792 2,812 2,777 2,777 1,300
2021/08/17 2,790 2,800 2,790 2,800 500
2021/08/16 2,813 2,813 2,788 2,788 1,700
2021/08/13 2,830 2,833 2,812 2,813 1,200
2021/08/12 2,843 2,864 2,843 2,858 1,600
2021/08/11 2,845 2,849 2,845 2,849 300
2021/08/10 2,835 2,847 2,834 2,847 500
2021/08/06 2,808 2,820 2,800 2,820 2,300
2021/08/05 2,825 2,825 2,805 2,805 1,000
2021/08/04 2,823 2,827 2,820 2,825 1,500
2021/08/03 2,813 2,850 2,811 2,828 1,100
2021/08/02 2,801 2,837 2,801 2,836 500
2021/07/30 2,812 2,812 2,801 2,801 300
2021/07/28 2,823 2,829 2,812 2,812 400
2021/07/27 2,830 2,830 2,820 2,820 200
2021/07/26 2,868 2,868 2,824 2,847 2,600
2021/07/21 2,850 2,852 2,800 2,818 3,000
2021/07/20 2,806 2,821 2,806 2,821 300
2021/07/19 2,820 2,822 2,811 2,811 1,200
2021/07/16 2,825 2,840 2,820 2,820 600
2021/07/15 2,843 2,843 2,830 2,840 2,200
2021/07/14 2,843 2,843 2,843 2,843 200
2021/07/13 2,891 2,891 2,843 2,843 500
2021/07/12 2,860 2,897 2,847 2,864 700
2021/07/09 2,812 2,820 2,812 2,820 400
2021/07/08 2,862 2,862 2,824 2,824 1,200
2021/07/07 2,834 2,842 2,831 2,842 400
2021/07/06 2,842 2,842 2,842 2,842 200
2021/07/05 2,878 2,888 2,850 2,850 1,400
2021/07/02 2,897 2,897 2,889 2,889 300
2021/06/30 2,882 2,882 2,832 2,868 1,400
2021/06/29 2,894 2,894 2,867 2,892 600
2021/06/28 2,850 2,883 2,850 2,883 1,400
2021/06/25 2,820 2,849 2,820 2,830 1,200
2021/06/24 2,808 2,837 2,808 2,817 1,200
2021/06/23 2,800 2,805 2,800 2,805 700
2021/06/22 2,800 2,810 2,788 2,788 500
2021/06/21 2,741 2,767 2,740 2,767 1,000
2021/06/18 2,765 2,789 2,758 2,770 3,200
2021/06/17 2,714 2,740 2,714 2,740 300
2021/06/16 2,718 2,749 2,718 2,749 300
2021/06/15 2,760 2,760 2,720 2,720 500
2021/06/11 2,760 2,760 2,760 2,760 300
2021/06/10 2,750 2,760 2,750 2,760 400
2021/06/09 2,741 2,764 2,741 2,762 2,100
2021/06/08 2,735 2,739 2,720 2,739 400
2021/06/07 2,703 2,735 2,703 2,735 600
2021/06/04 2,715 2,748 2,715 2,748 1,200
2021/06/03 2,738 2,750 2,738 2,750 500
2021/06/02 2,758 2,758 2,738 2,738 500
2021/06/01 2,749 2,749 2,715 2,725 500
2021/05/31 2,750 2,750 2,725 2,725 1,700
2021/05/28 2,741 2,741 2,735 2,735 2,800
2021/05/27 2,735 2,765 2,730 2,735 1,200
2021/05/26 2,825 2,825 2,735 2,743 1,300
2021/05/25 2,765 2,795 2,765 2,775 1,100
2021/05/24 2,780 2,785 2,760 2,760 700
2021/05/21 2,782 2,782 2,778 2,778 500
2021/05/20 2,784 2,790 2,784 2,790 400
2021/05/19 2,830 2,830 2,771 2,785 1,500
2021/05/18 2,879 2,879 2,844 2,844 400
2021/05/17 2,874 2,874 2,837 2,837 900
2021/05/14 2,775 2,807 2,771 2,774 1,100
2021/05/13 2,820 2,820 2,774 2,774 3,800
2021/05/12 2,823 2,834 2,823 2,834 200
2021/05/11 2,827 2,827 2,823 2,823 1,600
2021/05/10 2,830 2,830 2,827 2,827 800
2021/05/06 2,859 2,859 2,853 2,857 600
2021/04/30 2,840 2,860 2,840 2,860 400
2021/04/28 2,845 2,848 2,840 2,840 400
2021/04/27 2,849 2,857 2,846 2,846 600
2021/04/26 2,846 2,849 2,832 2,849 600
2021/04/23 2,850 2,850 2,811 2,811 700
2021/04/22 2,813 2,850 2,813 2,850 400
2021/04/21 2,827 2,841 2,827 2,836 500
2021/04/20 2,825 2,835 2,805 2,827 1,500
2021/04/19 2,856 2,856 2,825 2,825 2,200
2021/04/16 2,856 2,870 2,850 2,850 2,900
2021/04/15 2,863 2,875 2,857 2,857 5,300
2021/04/14 2,900 2,910 2,858 2,863 4,300
2021/04/13 2,900 2,920 2,895 2,920 1,700
2021/04/09 2,908 2,935 2,905 2,905 500
2021/04/08 3,060 3,060 2,909 2,930 3,100
2021/04/07 3,360 3,360 2,995 3,015 18,500
2021/04/06 2,858 2,858 2,858 2,858 200
2021/04/05 2,920 2,920 2,860 2,860 900
2021/04/02 2,922 2,922 2,922 2,922 100
2021/03/30 2,855 2,923 2,855 2,922 500
2021/03/29 2,940 2,940 2,886 2,891 3,800
2021/03/26 2,888 2,890 2,888 2,890 700
2021/03/25 2,871 2,881 2,870 2,881 400
2021/03/24 2,855 2,878 2,842 2,842 1,700
2021/03/23 2,858 2,858 2,858 2,858 100
2021/03/22 2,860 2,883 2,851 2,883 600
2021/03/19 2,849 2,849 2,842 2,842 200
2021/03/18 2,841 2,899 2,841 2,899 300
2021/03/17 2,840 2,852 2,840 2,840 3,500
2021/03/16 2,853 2,898 2,837 2,837 1,700
2021/03/15 2,863 2,863 2,853 2,853 200
2021/03/12 2,869 2,869 2,837 2,837 300
2021/03/11 2,846 2,846 2,833 2,833 600
2021/03/10 2,836 2,855 2,828 2,831 1,900
2021/03/09 2,841 2,859 2,830 2,840 2,500
2021/03/08 2,830 2,830 2,827 2,827 600
2021/03/05 2,830 2,860 2,825 2,826 800
2021/03/04 2,850 2,880 2,830 2,830 2,000
2021/03/03 2,852 2,856 2,852 2,855 700
2021/03/02 2,888 2,898 2,870 2,870 1,100
2021/03/01 2,900 2,914 2,874 2,894 1,000
2021/02/26 2,895 2,938 2,838 2,874 3,100
2021/02/25 2,850 2,895 2,845 2,895 400
2021/02/24 2,844 2,858 2,844 2,858 1,700
2021/02/22 2,940 2,940 2,836 2,836 200
2021/02/19 2,888 2,888 2,871 2,871 1,500
2021/02/18 2,930 2,934 2,929 2,932 500
2021/02/17 2,928 2,928 2,926 2,926 200
2021/02/16 2,922 2,922 2,914 2,914 400
2021/02/15 2,908 2,929 2,861 2,922 800
2021/02/12 2,908 2,908 2,908 2,908 100
2021/02/10 2,886 2,919 2,886 2,919 500
2021/02/09 2,863 2,898 2,860 2,884 2,400
2021/02/08 2,891 2,918 2,874 2,874 3,100
2021/02/05 2,886 2,929 2,879 2,879 500
2021/02/04 2,900 2,900 2,866 2,871 900
2021/02/02 2,887 2,887 2,887 2,887 400
2021/02/01 2,879 2,879 2,825 2,861 2,300
2021/01/29 2,860 2,879 2,855 2,879 300
2021/01/28 2,855 2,865 2,855 2,865 200
2021/01/27 2,861 2,861 2,850 2,850 1,300
2021/01/26 2,887 2,887 2,860 2,860 1,300
2021/01/25 2,886 2,886 2,885 2,886 400
2021/01/22 2,884 2,897 2,846 2,857 1,500
2021/01/20 2,869 2,888 2,869 2,884 400
2021/01/18 2,862 2,862 2,835 2,856 2,400
2021/01/15 2,900 2,900 2,858 2,862 1,200
2021/01/14 2,921 2,935 2,908 2,918 1,600
2021/01/13 2,886 2,892 2,843 2,871 6,700
2021/01/12 2,836 2,837 2,836 2,836 700
2021/01/08 2,881 2,881 2,833 2,834 2,900
2021/01/07 2,850 2,863 2,850 2,851 300
2021/01/06 2,834 2,897 2,834 2,847 500
2021/01/05 2,882 2,884 2,839 2,884 1,100
2021/01/04 2,850 2,934 2,850 2,882 2,400

このページの先頭へ