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
2023/12/29 2,372 2,375 2,347 2,375 1,400
2023/12/28 2,319 2,384 2,318 2,384 500
2023/12/27 2,320 2,320 2,316 2,316 300
2023/12/26 2,342 2,367 2,301 2,316 4,400
2023/12/25 2,349 2,350 2,322 2,350 800
2023/12/22 2,362 2,362 2,313 2,320 900
2023/12/21 2,310 2,345 2,309 2,345 600
2023/12/20 2,320 2,320 2,320 2,320 100
2023/12/19 2,315 2,319 2,315 2,319 700
2023/12/18 2,325 2,325 2,314 2,315 300
2023/12/15 2,307 2,330 2,305 2,330 600
2023/12/14 2,341 2,341 2,314 2,314 700
2023/12/13 2,345 2,350 2,345 2,350 700
2023/12/12 2,348 2,348 2,335 2,336 600
2023/12/11 2,347 2,348 2,347 2,348 200
2023/12/08 2,348 2,348 2,321 2,348 2,200
2023/12/07 2,335 2,335 2,321 2,331 1,000
2023/12/06 2,310 2,318 2,310 2,318 300
2023/12/05 2,305 2,310 2,305 2,310 1,700
2023/12/04 2,300 2,305 2,300 2,305 500
2023/12/01 2,280 2,300 2,280 2,300 300
2023/11/30 2,290 2,303 2,274 2,303 400
2023/11/29 2,305 2,305 2,303 2,305 1,100
2023/11/28 2,310 2,310 2,276 2,310 500
2023/11/27 2,310 2,310 2,310 2,310 2,200
2023/11/24 2,300 2,305 2,276 2,305 500
2023/11/22 2,295 2,309 2,262 2,267 1,400
2023/11/20 2,283 2,295 2,260 2,295 3,600
2023/11/17 2,266 2,293 2,263 2,263 600
2023/11/16 2,287 2,287 2,266 2,266 1,500
2023/11/15 2,265 2,275 2,265 2,275 400
2023/11/14 2,259 2,287 2,249 2,279 3,100
2023/11/13 2,297 2,334 2,297 2,334 700
2023/11/10 2,294 2,294 2,284 2,284 900
2023/11/09 2,294 2,294 2,294 2,294 200
2023/11/07 2,284 2,285 2,284 2,285 200
2023/11/06 2,286 2,286 2,284 2,284 200
2023/11/02 2,286 2,286 2,286 2,286 300
2023/11/01 2,283 2,284 2,283 2,283 1,800
2023/10/30 2,315 2,315 2,290 2,290 600
2023/10/27 2,300 2,301 2,280 2,301 1,400
2023/10/26 2,320 2,342 2,320 2,342 600
2023/10/25 2,319 2,320 2,319 2,320 200
2023/10/24 2,290 2,298 2,281 2,281 300
2023/10/23 2,285 2,285 2,281 2,281 300
2023/10/20 2,300 2,300 2,285 2,285 500
2023/10/19 2,300 2,320 2,300 2,320 300
2023/10/18 2,309 2,309 2,301 2,301 200
2023/10/17 2,300 2,300 2,300 2,300 300
2023/10/13 2,316 2,316 2,316 2,316 100
2023/10/12 2,280 2,315 2,280 2,285 400
2023/10/10 2,304 2,304 2,303 2,303 600
2023/10/06 2,263 2,304 2,263 2,304 500
2023/10/05 2,258 2,258 2,253 2,253 200
2023/10/04 2,245 2,270 2,245 2,257 2,300
2023/10/03 2,311 2,311 2,270 2,270 1,100
2023/10/02 2,289 2,321 2,286 2,312 3,600
2023/09/29 2,426 2,426 2,339 2,339 400
2023/09/28 2,326 2,326 2,326 2,326 200
2023/09/27 2,361 2,364 2,321 2,321 900
2023/09/26 2,400 2,400 2,331 2,343 4,600
2023/09/25 2,396 2,400 2,389 2,400 300
2023/09/21 2,370 2,398 2,370 2,398 700
2023/09/20 2,390 2,420 2,390 2,397 800
2023/09/19 2,365 2,432 2,365 2,432 400
2023/09/15 2,340 2,370 2,330 2,370 1,300
2023/09/14 2,372 2,372 2,321 2,340 1,000
2023/09/12 2,375 2,375 2,375 2,375 100
2023/09/11 2,330 2,333 2,330 2,333 200
2023/09/08 2,392 2,392 2,330 2,330 1,100
2023/09/07 2,393 2,393 2,357 2,357 200
2023/09/05 2,345 2,346 2,343 2,343 500
2023/09/04 2,355 2,396 2,343 2,343 600
2023/09/01 2,352 2,355 2,352 2,355 200
2023/08/30 2,360 2,360 2,351 2,351 200
2023/08/29 2,337 2,359 2,322 2,359 800
2023/08/28 2,382 2,387 2,321 2,387 1,400
2023/08/25 2,310 2,342 2,310 2,342 700
2023/08/24 2,310 2,310 2,310 2,310 300
2023/08/22 2,276 2,302 2,273 2,298 900
2023/08/21 2,300 2,301 2,289 2,290 1,200
2023/08/18 2,310 2,344 2,305 2,310 4,800
2023/08/17 2,325 2,329 2,310 2,310 800
2023/08/16 2,310 2,322 2,308 2,322 900
2023/08/15 2,412 2,412 2,310 2,310 1,500
2023/08/14 2,350 2,377 2,300 2,370 1,300
2023/08/10 2,325 2,350 2,325 2,350 700
2023/08/09 2,320 2,353 2,320 2,325 600
2023/08/08 2,483 2,483 2,315 2,316 5,700
2023/08/07 2,480 2,499 2,450 2,499 1,000
2023/08/04 2,442 2,460 2,440 2,460 1,200
2023/08/03 2,514 2,514 2,460 2,462 600
2023/08/02 2,560 2,560 2,556 2,556 300
2023/08/01 2,584 2,584 2,534 2,560 600
2023/07/31 2,540 2,600 2,540 2,600 500
2023/07/28 2,467 2,530 2,463 2,530 800
2023/07/27 2,550 2,550 2,450 2,467 1,100
2023/07/26 2,600 2,600 2,554 2,554 4,100
2023/07/25 2,483 2,513 2,483 2,513 1,700
2023/07/24 2,483 2,483 2,483 2,483 300
2023/07/21 2,430 2,474 2,430 2,465 1,100
2023/07/19 2,416 2,416 2,416 2,416 100
2023/07/13 2,465 2,465 2,465 2,465 100
2023/07/12 2,440 2,441 2,440 2,440 1,300
2023/07/11 2,498 2,498 2,440 2,440 500
2023/07/10 2,500 2,500 2,443 2,470 1,800
2023/07/07 2,480 2,480 2,450 2,450 700
2023/07/06 2,461 2,481 2,461 2,478 1,000
2023/07/05 2,440 2,475 2,440 2,471 600
2023/07/04 2,458 2,458 2,440 2,440 400
2023/07/03 2,500 2,500 2,456 2,458 800
2023/06/30 2,500 2,500 2,500 2,500 100
2023/06/29 2,483 2,491 2,483 2,491 200
2023/06/28 2,427 2,455 2,427 2,455 300
2023/06/27 2,490 2,490 2,452 2,452 400
2023/06/26 2,499 2,499 2,399 2,494 1,500
2023/06/23 2,427 2,500 2,427 2,494 3,800
2023/06/22 2,395 2,460 2,390 2,415 2,700
2023/06/21 2,350 2,393 2,350 2,376 1,200
2023/06/20 2,345 2,350 2,335 2,350 1,000
2023/06/19 2,281 2,345 2,281 2,345 2,700
2023/06/16 2,270 2,273 2,260 2,260 500
2023/06/15 2,236 2,236 2,236 2,236 200
2023/06/14 2,274 2,274 2,274 2,274 100
2023/06/13 2,250 2,255 2,250 2,255 500
2023/06/12 2,250 2,250 2,250 2,250 200
2023/06/09 2,245 2,245 2,230 2,230 1,000
2023/06/08 2,269 2,277 2,256 2,256 300
2023/06/07 2,210 2,245 2,210 2,239 500
2023/06/06 2,249 2,249 2,214 2,214 500
2023/06/05 2,230 2,239 2,230 2,231 700
2023/06/02 2,259 2,259 2,230 2,230 700
2023/06/01 2,202 2,209 2,202 2,209 300
2023/05/31 2,223 2,223 2,201 2,202 1,300
2023/05/30 2,225 2,225 2,203 2,225 300
2023/05/29 2,200 2,230 2,200 2,226 1,300
2023/05/26 2,224 2,224 2,200 2,200 1,300
2023/05/25 2,200 2,210 2,195 2,206 1,700
2023/05/24 2,218 2,218 2,195 2,195 300
2023/05/23 2,219 2,225 2,199 2,199 3,400
2023/05/22 2,210 2,210 2,202 2,202 400
2023/05/19 2,211 2,211 2,202 2,209 500
2023/05/18 2,229 2,229 2,211 2,211 400
2023/05/17 2,212 2,212 2,211 2,211 200
2023/05/16 2,210 2,236 2,203 2,203 1,500
2023/05/15 2,220 2,228 2,160 2,197 4,800
2023/05/12 2,243 2,243 2,212 2,212 300
2023/05/11 2,215 2,215 2,215 2,215 200
2023/05/10 2,231 2,231 2,218 2,218 300
2023/05/09 2,228 2,231 2,228 2,231 400
2023/05/08 2,207 2,246 2,207 2,246 400
2023/05/02 2,232 2,232 2,206 2,206 300
2023/05/01 2,280 2,280 2,182 2,182 1,700
2023/04/28 2,235 2,235 2,213 2,213 200
2023/04/27 2,240 2,240 2,235 2,235 300
2023/04/26 2,237 2,237 2,211 2,211 700
2023/04/25 2,227 2,227 2,219 2,219 200
2023/04/21 2,203 2,212 2,203 2,212 300
2023/04/19 2,220 2,220 2,200 2,203 400
2023/04/18 2,220 2,221 2,220 2,221 200
2023/04/17 2,200 2,213 2,200 2,213 1,100
2023/04/14 2,211 2,211 2,211 2,211 200
2023/04/13 2,181 2,181 2,181 2,181 200
2023/04/12 2,182 2,215 2,181 2,181 500
2023/04/11 2,194 2,194 2,182 2,182 200
2023/04/10 2,214 2,226 2,214 2,220 600
2023/04/07 2,181 2,181 2,181 2,181 100
2023/04/06 2,208 2,208 2,171 2,171 600
2023/04/05 2,204 2,216 2,204 2,208 800
2023/04/04 2,252 2,252 2,252 2,252 300
2023/04/03 2,230 2,239 2,208 2,235 1,500
2023/03/31 2,234 2,234 2,202 2,230 5,000
2023/03/30 2,188 2,258 2,130 2,250 900
2023/03/29 2,250 2,250 2,249 2,250 900
2023/03/28 2,306 2,306 2,256 2,257 2,200
2023/03/27 2,203 2,210 2,200 2,206 1,800
2023/03/24 2,250 2,250 2,250 2,250 100
2023/03/23 2,215 2,216 2,215 2,216 200
2023/03/22 2,270 2,271 2,203 2,203 3,800
2023/03/20 2,270 2,270 2,270 2,270 1,200
2023/03/17 2,255 2,255 2,255 2,255 200
2023/03/16 2,221 2,230 2,205 2,230 1,100
2023/03/15 2,225 2,250 2,225 2,250 700
2023/03/14 2,240 2,240 2,226 2,228 1,600
2023/03/13 2,236 2,265 2,236 2,263 1,000
2023/03/10 2,270 2,270 2,250 2,270 700
2023/03/09 2,254 2,270 2,254 2,265 3,000
2023/03/08 2,270 2,270 2,248 2,263 1,500
2023/03/07 2,269 2,270 2,260 2,270 3,100
2023/03/06 2,263 2,269 2,260 2,269 2,300
2023/03/03 2,260 2,270 2,260 2,270 300
2023/03/02 2,276 2,276 2,244 2,260 1,000
2023/03/01 2,262 2,265 2,236 2,253 2,000
2023/02/28 2,280 2,281 2,276 2,276 3,200
2023/02/27 2,280 2,282 2,270 2,280 5,200
2023/02/24 2,275 2,280 2,275 2,280 600
2023/02/21 2,265 2,275 2,265 2,275 600
2023/02/20 2,263 2,265 2,263 2,265 200
2023/02/17 2,254 2,255 2,235 2,235 800
2023/02/16 2,245 2,266 2,245 2,249 700
2023/02/15 2,267 2,267 2,267 2,267 200
2023/02/14 2,266 2,266 2,266 2,266 200
2023/02/13 2,295 2,295 2,246 2,255 700
2023/02/10 2,288 2,290 2,288 2,290 200
2023/02/08 2,293 2,300 2,280 2,280 1,000
2023/02/07 2,271 2,293 2,263 2,293 1,400
2023/02/06 2,276 2,276 2,272 2,272 400
2023/02/03 2,249 2,250 2,247 2,249 600
2023/02/02 2,299 2,299 2,299 2,299 200
2023/02/01 2,275 2,275 2,275 2,275 200
2023/01/31 2,299 2,300 2,299 2,300 300
2023/01/30 2,300 2,300 2,293 2,300 1,900
2023/01/27 2,350 2,370 2,302 2,302 6,200
2023/01/26 2,330 2,348 2,330 2,348 4,500
2023/01/25 2,300 2,332 2,293 2,332 3,300
2023/01/24 2,220 2,247 2,220 2,247 2,100
2023/01/23 2,200 2,200 2,191 2,199 900
2023/01/20 2,194 2,200 2,172 2,200 1,500
2023/01/19 2,190 2,200 2,156 2,198 2,600
2023/01/18 2,189 2,190 2,189 2,190 1,500
2023/01/17 2,187 2,189 2,187 2,189 300
2023/01/16 2,163 2,188 2,163 2,188 300
2023/01/13 2,169 2,170 2,166 2,166 500
2023/01/12 2,170 2,183 2,161 2,161 600
2023/01/11 2,170 2,170 2,170 2,170 1,500
2023/01/10 2,164 2,170 2,164 2,164 1,000
2023/01/06 2,137 2,198 2,137 2,162 1,400
2023/01/05 2,168 2,168 2,150 2,168 600
2023/01/04 2,185 2,185 2,150 2,150 3,300

このページの先頭へ