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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,370 | 2,370 | 2,318 | 2,332 | 6,400 |
| 2024/07/25 | 2,326 | 2,350 | 2,305 | 2,321 | 4,500 |
| 2024/07/24 | 2,322 | 2,334 | 2,311 | 2,334 | 1,800 |
| 2024/07/23 | 2,330 | 2,333 | 2,318 | 2,318 | 2,700 |
| 2024/07/22 | 2,308 | 2,340 | 2,308 | 2,330 | 2,200 |
| 2024/07/19 | 2,328 | 2,330 | 2,308 | 2,308 | 1,700 |
| 2024/07/18 | 2,323 | 2,339 | 2,320 | 2,320 | 1,600 |
| 2024/07/17 | 2,335 | 2,339 | 2,330 | 2,333 | 7,200 |
| 2024/07/16 | 2,329 | 2,335 | 2,317 | 2,335 | 1,400 |
| 2024/07/12 | 2,317 | 2,331 | 2,313 | 2,326 | 1,500 |
| 2024/07/11 | 2,336 | 2,336 | 2,312 | 2,329 | 600 |
| 2024/07/10 | 2,328 | 2,337 | 2,328 | 2,337 | 200 |
| 2024/07/09 | 2,319 | 2,341 | 2,311 | 2,328 | 2,000 |
| 2024/07/08 | 2,349 | 2,349 | 2,319 | 2,319 | 5,400 |
| 2024/07/05 | 2,330 | 2,336 | 2,328 | 2,328 | 4,000 |
| 2024/07/04 | 2,326 | 2,348 | 2,310 | 2,342 | 2,800 |
| 2024/07/03 | 2,318 | 2,326 | 2,314 | 2,326 | 5,000 |
| 2024/07/02 | 2,309 | 2,316 | 2,305 | 2,316 | 1,400 |
| 2024/07/01 | 2,306 | 2,306 | 2,291 | 2,291 | 4,900 |
| 2024/06/28 | 2,300 | 2,308 | 2,293 | 2,300 | 1,700 |
| 2024/06/27 | 2,300 | 2,309 | 2,296 | 2,305 | 2,300 |
| 2024/06/26 | 2,300 | 2,310 | 2,298 | 2,310 | 2,400 |
| 2024/06/25 | 2,306 | 2,306 | 2,300 | 2,300 | 6,400 |
| 2024/06/24 | 2,310 | 2,325 | 2,296 | 2,315 | 19,400 |
| 2024/06/21 | 2,300 | 2,329 | 2,300 | 2,304 | 1,900 |
| 2024/06/20 | 2,308 | 2,308 | 2,308 | 2,308 | 300 |
| 2024/06/19 | 2,300 | 2,308 | 2,300 | 2,308 | 200 |
| 2024/06/18 | 2,305 | 2,305 | 2,293 | 2,293 | 600 |
| 2024/06/17 | 2,308 | 2,309 | 2,287 | 2,298 | 700 |
| 2024/06/14 | 2,298 | 2,298 | 2,298 | 2,298 | 100 |
| 2024/06/13 | 2,295 | 2,295 | 2,290 | 2,290 | 700 |
| 2024/06/12 | 2,305 | 2,305 | 2,291 | 2,292 | 300 |
| 2024/06/11 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
| 2024/06/10 | 2,300 | 2,300 | 2,300 | 2,300 | 300 |
| 2024/06/06 | 2,300 | 2,300 | 2,300 | 2,300 | 500 |
| 2024/06/05 | 2,284 | 2,300 | 2,284 | 2,300 | 600 |
| 2024/06/04 | 2,301 | 2,301 | 2,290 | 2,301 | 600 |
| 2024/06/03 | 2,305 | 2,305 | 2,297 | 2,297 | 1,200 |
| 2024/05/31 | 2,281 | 2,281 | 2,281 | 2,281 | 200 |
| 2024/05/30 | 2,281 | 2,281 | 2,281 | 2,281 | 100 |
| 2024/05/29 | 2,300 | 2,300 | 2,260 | 2,273 | 3,000 |
| 2024/05/28 | 2,285 | 2,310 | 2,280 | 2,310 | 1,100 |
| 2024/05/27 | 2,295 | 2,300 | 2,295 | 2,299 | 700 |
| 2024/05/24 | 2,290 | 2,290 | 2,281 | 2,281 | 300 |
| 2024/05/23 | 2,297 | 2,310 | 2,277 | 2,277 | 800 |
| 2024/05/21 | 2,283 | 2,310 | 2,283 | 2,285 | 1,200 |
| 2024/05/20 | 2,281 | 2,283 | 2,278 | 2,283 | 500 |
| 2024/05/17 | 2,284 | 2,284 | 2,284 | 2,284 | 300 |
| 2024/05/16 | 2,290 | 2,291 | 2,280 | 2,280 | 2,000 |
| 2024/05/15 | 2,290 | 2,295 | 2,280 | 2,290 | 1,100 |
| 2024/05/14 | 2,285 | 2,290 | 2,285 | 2,290 | 300 |
| 2024/05/13 | 2,291 | 2,300 | 2,291 | 2,291 | 400 |
| 2024/05/10 | 2,300 | 2,300 | 2,286 | 2,286 | 900 |
| 2024/05/07 | 2,300 | 2,345 | 2,300 | 2,345 | 700 |
| 2024/05/02 | 2,340 | 2,340 | 2,290 | 2,291 | 500 |
| 2024/04/26 | 2,304 | 2,348 | 2,304 | 2,348 | 900 |
| 2024/04/25 | 2,296 | 2,297 | 2,296 | 2,296 | 500 |
| 2024/04/24 | 2,296 | 2,296 | 2,290 | 2,296 | 300 |
| 2024/04/23 | 2,296 | 2,316 | 2,296 | 2,296 | 400 |
| 2024/04/22 | 2,273 | 2,296 | 2,273 | 2,296 | 600 |
| 2024/04/19 | 2,274 | 2,274 | 2,272 | 2,272 | 800 |
| 2024/04/17 | 2,320 | 2,320 | 2,278 | 2,314 | 2,200 |
| 2024/04/16 | 2,331 | 2,331 | 2,319 | 2,319 | 1,000 |
| 2024/04/15 | 2,346 | 2,357 | 2,334 | 2,334 | 500 |
| 2024/04/12 | 2,332 | 2,332 | 2,332 | 2,332 | 1,900 |
| 2024/04/11 | 2,325 | 2,340 | 2,325 | 2,340 | 500 |
| 2024/04/10 | 2,338 | 2,338 | 2,330 | 2,330 | 700 |
| 2024/04/09 | 2,341 | 2,341 | 2,341 | 2,341 | 200 |
| 2024/04/05 | 2,341 | 2,341 | 2,341 | 2,341 | 200 |
| 2024/04/04 | 2,352 | 2,352 | 2,352 | 2,352 | 100 |
| 2024/04/03 | 2,351 | 2,351 | 2,338 | 2,338 | 200 |
| 2024/04/02 | 2,390 | 2,390 | 2,341 | 2,360 | 400 |
| 2024/04/01 | 2,340 | 2,341 | 2,340 | 2,341 | 200 |
| 2024/03/29 | 2,350 | 2,396 | 2,346 | 2,350 | 1,600 |
| 2024/03/28 | 2,345 | 2,354 | 2,345 | 2,350 | 600 |
| 2024/03/27 | 2,471 | 2,471 | 2,421 | 2,431 | 300 |
| 2024/03/26 | 2,459 | 2,459 | 2,455 | 2,459 | 1,300 |
| 2024/03/25 | 2,431 | 2,431 | 2,407 | 2,427 | 3,600 |
| 2024/03/22 | 2,431 | 2,431 | 2,431 | 2,431 | 600 |
| 2024/03/21 | 2,451 | 2,451 | 2,431 | 2,431 | 300 |
| 2024/03/19 | 2,400 | 2,401 | 2,400 | 2,401 | 2,400 |
| 2024/03/18 | 2,362 | 2,372 | 2,362 | 2,372 | 900 |
| 2024/03/15 | 2,351 | 2,362 | 2,350 | 2,362 | 500 |
| 2024/03/14 | 2,370 | 2,370 | 2,350 | 2,360 | 1,000 |
| 2024/03/13 | 2,375 | 2,375 | 2,375 | 2,375 | 100 |
| 2024/03/12 | 2,368 | 2,368 | 2,368 | 2,368 | 200 |
| 2024/03/08 | 2,365 | 2,367 | 2,365 | 2,367 | 400 |
| 2024/03/07 | 2,377 | 2,377 | 2,377 | 2,377 | 200 |
| 2024/03/06 | 2,368 | 2,372 | 2,363 | 2,372 | 700 |
| 2024/03/05 | 2,390 | 2,390 | 2,365 | 2,365 | 1,400 |
| 2024/03/04 | 2,411 | 2,412 | 2,392 | 2,392 | 1,300 |
| 2024/03/01 | 2,402 | 2,405 | 2,400 | 2,400 | 1,700 |
| 2024/02/29 | 2,425 | 2,425 | 2,402 | 2,402 | 700 |
| 2024/02/28 | 2,403 | 2,403 | 2,403 | 2,403 | 100 |
| 2024/02/27 | 2,405 | 2,450 | 2,405 | 2,425 | 1,600 |
| 2024/02/26 | 2,412 | 2,446 | 2,412 | 2,446 | 1,300 |
| 2024/02/22 | 2,397 | 2,412 | 2,389 | 2,412 | 500 |
| 2024/02/21 | 2,397 | 2,400 | 2,388 | 2,388 | 300 |
| 2024/02/20 | 2,382 | 2,399 | 2,380 | 2,399 | 700 |
| 2024/02/19 | 2,400 | 2,413 | 2,389 | 2,400 | 2,000 |
| 2024/02/16 | 2,397 | 2,419 | 2,377 | 2,419 | 800 |
| 2024/02/15 | 2,397 | 2,421 | 2,397 | 2,412 | 800 |
| 2024/02/14 | 2,402 | 2,410 | 2,400 | 2,401 | 3,800 |
| 2024/02/13 | 2,465 | 2,495 | 2,453 | 2,495 | 4,800 |
| 2024/02/09 | 2,465 | 2,465 | 2,455 | 2,465 | 500 |
| 2024/02/08 | 2,454 | 2,490 | 2,454 | 2,461 | 500 |
| 2024/02/07 | 2,460 | 2,460 | 2,454 | 2,454 | 1,000 |
| 2024/02/06 | 2,454 | 2,472 | 2,454 | 2,457 | 1,000 |
| 2024/02/05 | 2,440 | 2,479 | 2,440 | 2,455 | 1,100 |
| 2024/02/02 | 2,473 | 2,473 | 2,462 | 2,462 | 300 |
| 2024/02/01 | 2,462 | 2,473 | 2,460 | 2,473 | 500 |
| 2024/01/31 | 2,450 | 2,455 | 2,450 | 2,455 | 200 |
| 2024/01/30 | 2,450 | 2,450 | 2,450 | 2,450 | 600 |
| 2024/01/29 | 2,450 | 2,450 | 2,450 | 2,450 | 300 |
| 2024/01/26 | 2,459 | 2,459 | 2,450 | 2,450 | 800 |
| 2024/01/25 | 2,440 | 2,448 | 2,440 | 2,448 | 800 |
| 2024/01/24 | 2,429 | 2,429 | 2,418 | 2,427 | 1,400 |
| 2024/01/23 | 2,408 | 2,413 | 2,408 | 2,413 | 200 |
| 2024/01/22 | 2,399 | 2,425 | 2,398 | 2,425 | 1,300 |
| 2024/01/19 | 2,400 | 2,427 | 2,377 | 2,427 | 2,000 |
| 2024/01/18 | 2,439 | 2,439 | 2,412 | 2,412 | 200 |
| 2024/01/17 | 2,402 | 2,410 | 2,400 | 2,410 | 700 |
| 2024/01/16 | 2,444 | 2,444 | 2,411 | 2,411 | 1,300 |
| 2024/01/15 | 2,402 | 2,404 | 2,402 | 2,404 | 200 |
| 2024/01/12 | 2,404 | 2,404 | 2,404 | 2,404 | 100 |
| 2024/01/11 | 2,406 | 2,443 | 2,406 | 2,443 | 200 |
| 2024/01/10 | 2,401 | 2,446 | 2,401 | 2,446 | 1,200 |
| 2024/01/09 | 2,418 | 2,423 | 2,418 | 2,423 | 200 |
| 2024/01/05 | 2,423 | 2,426 | 2,405 | 2,426 | 1,300 |
| 2024/01/04 | 2,375 | 2,423 | 2,375 | 2,423 | 1,500 |