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
2022/12/30 2,166 2,198 2,149 2,187 2,800
2022/12/29 2,120 2,172 2,100 2,116 7,400
2022/12/28 2,106 2,120 2,105 2,120 1,000
2022/12/27 2,120 2,120 2,104 2,116 2,700
2022/12/26 2,144 2,165 2,118 2,120 5,000
2022/12/23 2,120 2,120 2,114 2,120 2,400
2022/12/22 2,121 2,134 2,118 2,134 4,800
2022/12/21 2,146 2,146 2,120 2,120 300
2022/12/20 2,120 2,150 2,096 2,096 4,500
2022/12/19 2,120 2,120 2,110 2,110 1,300
2022/12/15 2,119 2,120 2,117 2,120 600
2022/12/14 2,119 2,154 2,113 2,118 2,400
2022/12/13 2,130 2,130 2,119 2,119 1,700
2022/12/12 2,114 2,120 2,114 2,115 2,000
2022/12/09 2,120 2,121 2,114 2,114 2,400
2022/12/08 2,165 2,165 2,123 2,123 2,300
2022/12/07 2,125 2,130 2,122 2,122 1,100
2022/12/06 2,125 2,129 2,125 2,125 800
2022/12/05 2,140 2,140 2,130 2,131 2,000
2022/12/02 2,138 2,138 2,138 2,138 1,700
2022/12/01 2,140 2,140 2,133 2,134 800
2022/11/30 2,140 2,140 2,130 2,130 200
2022/11/28 2,168 2,173 2,128 2,128 1,200
2022/11/25 2,125 2,150 2,125 2,140 1,700
2022/11/24 2,120 2,150 2,120 2,125 1,100
2022/11/22 2,118 2,140 2,118 2,140 500
2022/11/21 2,116 2,127 2,116 2,118 2,000
2022/11/18 2,140 2,150 2,127 2,127 600
2022/11/17 2,127 2,172 2,127 2,166 600
2022/11/16 2,126 2,126 2,125 2,125 800
2022/11/15 2,149 2,149 2,125 2,125 800
2022/11/14 2,140 2,149 2,120 2,149 900
2022/11/10 2,140 2,140 2,140 2,140 300
2022/11/09 2,140 2,140 2,121 2,140 1,300
2022/11/08 2,150 2,150 2,140 2,140 1,100
2022/11/07 2,150 2,150 2,150 2,150 100
2022/11/04 2,200 2,200 2,200 2,200 1,100
2022/11/02 2,160 2,200 2,160 2,200 500
2022/11/01 2,160 2,160 2,160 2,160 2,000
2022/10/31 2,162 2,162 2,160 2,160 600
2022/10/28 2,145 2,197 2,145 2,160 1,500
2022/10/27 2,148 2,187 2,145 2,160 800
2022/10/26 2,194 2,194 2,148 2,148 1,000
2022/10/25 2,156 2,156 2,148 2,148 900
2022/10/24 2,156 2,156 2,156 2,156 1,800
2022/10/21 2,155 2,156 2,155 2,156 200
2022/10/20 2,147 2,155 2,140 2,140 1,000
2022/10/19 2,151 2,151 2,150 2,150 400
2022/10/18 2,151 2,151 2,149 2,149 1,100
2022/10/17 2,151 2,151 2,151 2,151 1,700
2022/10/14 2,160 2,160 2,154 2,154 200
2022/10/13 2,160 2,160 2,153 2,160 700
2022/10/12 2,170 2,170 2,170 2,170 100
2022/10/11 2,180 2,180 2,180 2,180 100
2022/10/06 2,161 2,161 2,161 2,161 500
2022/10/05 2,156 2,156 2,156 2,156 800
2022/10/04 2,197 2,197 2,156 2,156 400
2022/10/03 2,155 2,155 2,155 2,155 3,100
2022/09/30 2,165 2,165 2,156 2,156 300
2022/09/29 2,185 2,185 2,185 2,185 400
2022/09/28 2,200 2,200 2,185 2,185 500
2022/09/27 2,215 2,215 2,215 2,215 100
2022/09/26 2,220 2,220 2,166 2,210 1,600
2022/09/22 2,191 2,220 2,189 2,220 1,000
2022/09/21 2,200 2,200 2,196 2,200 4,100
2022/09/20 2,205 2,219 2,205 2,219 800
2022/09/16 2,214 2,215 2,205 2,215 600
2022/09/15 2,205 2,205 2,205 2,205 400
2022/09/14 2,200 2,205 2,190 2,205 600
2022/09/13 2,191 2,219 2,191 2,219 600
2022/09/12 2,191 2,200 2,191 2,191 400
2022/09/09 2,191 2,191 2,190 2,190 700
2022/09/08 2,199 2,199 2,192 2,198 1,100
2022/09/07 2,203 2,203 2,203 2,203 100
2022/09/05 2,210 2,210 2,202 2,210 600
2022/09/02 2,229 2,229 2,225 2,226 1,500
2022/09/01 2,212 2,244 2,212 2,229 1,900
2022/08/31 2,212 2,230 2,212 2,230 300
2022/08/30 2,212 2,216 2,212 2,212 400
2022/08/29 2,221 2,230 2,212 2,212 600
2022/08/26 2,240 2,240 2,240 2,240 500
2022/08/25 2,223 2,239 2,223 2,227 400
2022/08/24 2,220 2,220 2,220 2,220 200
2022/08/23 2,225 2,225 2,222 2,225 600
2022/08/22 2,230 2,247 2,225 2,225 800
2022/08/19 2,250 2,258 2,250 2,258 400
2022/08/18 2,255 2,255 2,255 2,255 100
2022/08/17 2,229 2,250 2,228 2,230 2,700
2022/08/16 2,230 2,230 2,230 2,230 200
2022/08/15 2,229 2,262 2,228 2,239 1,100
2022/08/12 2,249 2,249 2,228 2,228 1,000
2022/08/10 2,222 2,222 2,222 2,222 100
2022/08/09 2,202 2,230 2,202 2,230 800
2022/08/08 2,234 2,252 2,229 2,252 1,200
2022/08/05 2,229 2,269 2,229 2,234 800
2022/08/04 2,229 2,229 2,229 2,229 100
2022/08/03 2,229 2,261 2,196 2,223 1,500
2022/08/02 2,260 2,260 2,240 2,240 2,000
2022/08/01 2,300 2,300 2,260 2,260 1,200
2022/07/29 2,300 2,310 2,297 2,300 1,700
2022/07/26 2,264 2,300 2,264 2,300 4,600
2022/07/25 2,252 2,277 2,252 2,265 900
2022/07/22 2,266 2,266 2,264 2,264 1,400
2022/07/21 2,264 2,273 2,261 2,261 700
2022/07/20 2,278 2,278 2,257 2,257 500
2022/07/15 2,268 2,268 2,268 2,268 200
2022/07/14 2,237 2,237 2,237 2,237 100
2022/07/13 2,272 2,272 2,236 2,236 400
2022/07/12 2,232 2,232 2,231 2,231 600
2022/07/08 2,213 2,243 2,213 2,243 2,200
2022/07/07 2,259 2,259 2,213 2,213 800
2022/07/05 2,248 2,259 2,240 2,259 800
2022/07/04 2,222 2,240 2,222 2,240 500
2022/07/01 2,250 2,250 2,250 2,250 1,300
2022/06/29 2,250 2,250 2,250 2,250 100
2022/06/28 2,212 2,219 2,210 2,219 1,000
2022/06/27 2,267 2,267 2,236 2,240 800
2022/06/24 2,240 2,241 2,224 2,236 600
2022/06/23 2,274 2,274 2,240 2,240 200
2022/06/22 2,212 2,212 2,212 2,212 400
2022/06/20 2,230 2,230 2,230 2,230 400
2022/06/17 2,250 2,250 2,238 2,238 500
2022/06/16 2,255 2,255 2,255 2,255 100
2022/06/15 2,270 2,270 2,258 2,258 200
2022/06/14 2,323 2,323 2,271 2,280 700
2022/06/13 2,261 2,325 2,260 2,325 1,000
2022/06/10 2,288 2,288 2,280 2,280 3,300
2022/06/09 2,288 2,288 2,288 2,288 100
2022/06/08 2,344 2,344 2,285 2,285 700
2022/06/07 2,282 2,303 2,282 2,294 500
2022/06/06 2,245 2,282 2,245 2,260 1,500
2022/06/03 2,235 2,244 2,235 2,244 200
2022/06/02 2,303 2,306 2,213 2,223 1,200
2022/06/01 2,203 2,203 2,203 2,203 100
2022/05/31 2,200 2,240 2,187 2,187 800
2022/05/30 2,180 2,187 2,180 2,185 900
2022/05/27 2,180 2,220 2,180 2,185 3,700
2022/05/26 2,202 2,237 2,180 2,180 4,400
2022/05/25 2,200 2,212 2,200 2,202 700
2022/05/24 2,225 2,265 2,198 2,200 1,600
2022/05/23 2,230 2,232 2,223 2,225 800
2022/05/20 2,218 2,241 2,200 2,241 2,500
2022/05/19 2,189 2,220 2,188 2,220 2,500
2022/05/18 2,275 2,299 2,250 2,261 600
2022/05/17 2,276 2,302 2,244 2,302 2,500
2022/05/16 2,350 2,350 2,277 2,290 5,900
2022/05/13 2,400 2,409 2,363 2,401 2,900
2022/05/12 2,392 2,392 2,381 2,387 800
2022/05/11 2,385 2,408 2,385 2,408 1,000
2022/05/10 2,451 2,451 2,381 2,385 3,600
2022/05/09 2,433 2,433 2,401 2,401 700
2022/05/06 2,419 2,419 2,382 2,383 1,500
2022/05/02 2,403 2,403 2,400 2,400 400
2022/04/28 2,421 2,421 2,394 2,420 600
2022/04/27 2,405 2,435 2,380 2,421 2,700
2022/04/26 2,435 2,445 2,435 2,445 1,600
2022/04/25 2,420 2,432 2,415 2,432 700
2022/04/22 2,417 2,430 2,417 2,420 1,000
2022/04/21 2,413 2,414 2,413 2,414 500
2022/04/20 2,411 2,413 2,411 2,413 300
2022/04/19 2,410 2,410 2,410 2,410 100
2022/04/18 2,429 2,429 2,424 2,425 800
2022/04/15 2,423 2,443 2,423 2,429 400
2022/04/13 2,451 2,451 2,424 2,450 2,100
2022/04/12 2,479 2,479 2,479 2,479 100
2022/04/11 2,460 2,487 2,457 2,479 800
2022/04/08 2,464 2,464 2,463 2,463 2,400
2022/04/07 2,475 2,512 2,475 2,512 1,300
2022/04/06 2,481 2,481 2,479 2,479 2,000
2022/04/05 2,512 2,512 2,477 2,485 700
2022/04/04 2,505 2,523 2,500 2,523 4,400
2022/04/01 2,510 2,541 2,491 2,505 500
2022/03/31 2,571 2,571 2,508 2,510 1,500
2022/03/30 2,451 2,518 2,451 2,487 1,300
2022/03/29 2,650 2,650 2,550 2,559 4,200
2022/03/28 2,577 2,580 2,522 2,550 2,600
2022/03/25 2,525 2,550 2,525 2,550 1,300
2022/03/24 2,539 2,539 2,512 2,530 1,100
2022/03/23 2,525 2,545 2,513 2,534 1,400
2022/03/22 2,524 2,542 2,509 2,525 1,600
2022/03/18 2,504 2,524 2,503 2,524 1,400
2022/03/17 2,540 2,540 2,496 2,503 500
2022/03/16 2,540 2,540 2,540 2,540 400
2022/03/15 2,546 2,549 2,538 2,538 600
2022/03/14 2,543 2,546 2,496 2,496 600
2022/03/11 2,519 2,519 2,451 2,516 1,300
2022/03/08 2,500 2,500 2,500 2,500 100
2022/03/07 2,460 2,460 2,460 2,460 300
2022/03/04 2,508 2,508 2,463 2,463 300
2022/03/03 2,463 2,557 2,463 2,539 400
2022/03/02 2,490 2,490 2,470 2,470 900
2022/03/01 2,490 2,490 2,462 2,464 1,100
2022/02/28 2,454 2,469 2,454 2,462 1,700
2022/02/25 2,473 2,488 2,454 2,454 800
2022/02/24 2,502 2,550 2,468 2,469 1,000
2022/02/22 2,510 2,515 2,501 2,501 500
2022/02/21 2,513 2,515 2,513 2,515 200
2022/02/18 2,491 2,533 2,491 2,533 200
2022/02/17 2,501 2,569 2,486 2,491 1,700
2022/02/16 2,580 2,580 2,527 2,547 1,700
2022/02/15 2,574 2,579 2,524 2,579 1,000
2022/02/14 2,543 2,581 2,543 2,563 1,600
2022/02/10 2,574 2,602 2,574 2,593 2,600
2022/02/09 2,576 2,602 2,520 2,597 2,100
2022/02/08 2,515 2,550 2,485 2,530 2,900
2022/02/07 2,450 2,469 2,437 2,451 1,400
2022/02/04 2,482 2,482 2,445 2,445 200
2022/02/03 2,449 2,455 2,444 2,455 800
2022/02/02 2,479 2,517 2,439 2,487 2,100
2022/02/01 2,453 2,490 2,453 2,479 300
2022/01/31 2,430 2,430 2,415 2,415 300
2022/01/28 2,420 2,445 2,402 2,445 1,100
2022/01/27 2,425 2,454 2,420 2,420 2,700
2022/01/26 2,474 2,480 2,421 2,421 3,200
2022/01/25 2,462 2,475 2,450 2,452 1,800
2022/01/24 2,460 2,463 2,460 2,460 300
2022/01/21 2,485 2,487 2,450 2,458 2,500
2022/01/20 2,460 2,493 2,460 2,493 500
2022/01/19 2,461 2,464 2,450 2,460 1,200
2022/01/18 2,509 2,509 2,454 2,461 1,200
2022/01/17 2,527 2,527 2,440 2,474 3,500
2022/01/14 2,520 2,549 2,471 2,477 3,600
2022/01/13 2,580 2,580 2,510 2,520 1,000
2022/01/12 2,541 2,546 2,541 2,546 200
2022/01/11 2,525 2,535 2,525 2,535 500
2022/01/07 2,545 2,562 2,529 2,529 400
2022/01/06 2,580 2,580 2,551 2,555 1,000
2022/01/05 2,639 2,639 2,569 2,609 1,200
2022/01/04 2,571 2,631 2,571 2,631 900

このページの先頭へ