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
2026/03/27 2,506 2,559 2,506 2,559 600
2026/03/26 2,540 2,540 2,540 2,540 400
2026/03/25 2,548 2,548 2,530 2,540 1,200
2026/03/24 2,550 2,550 2,500 2,500 500
2026/03/23 2,570 2,570 2,500 2,500 4,600
2026/03/19 2,576 2,578 2,576 2,578 1,100
2026/03/18 2,597 2,597 2,576 2,590 300
2026/03/17 2,600 2,601 2,577 2,601 1,000
2026/03/16 2,626 2,626 2,577 2,578 900
2026/03/13 2,627 2,627 2,620 2,626 400
2026/03/12 2,631 2,631 2,590 2,630 1,500
2026/03/11 2,600 2,632 2,576 2,632 1,500
2026/03/10 2,542 2,596 2,522 2,595 3,600
2026/03/09 2,514 2,600 2,500 2,542 3,000
2026/03/06 2,520 2,525 2,519 2,525 700
2026/03/05 2,551 2,651 2,540 2,540 1,700
2026/03/04 2,595 2,600 2,520 2,550 3,100
2026/03/03 2,757 2,757 2,605 2,627 7,000
2026/03/02 2,773 2,773 2,704 2,707 4,300
2026/02/27 2,789 2,840 2,733 2,770 3,100
2026/02/26 2,796 2,847 2,762 2,820 9,900
2026/02/25 2,730 2,730 2,715 2,715 1,400
2026/02/24 2,649 2,734 2,645 2,730 5,200
2026/02/20 2,634 2,649 2,605 2,649 4,300
2026/02/19 2,633 2,634 2,565 2,634 4,600
2026/02/18 2,679 2,798 2,608 2,631 5,400
2026/02/17 2,650 2,700 2,594 2,679 12,900
2026/02/16 2,498 2,574 2,480 2,487 8,300
2026/02/13 2,467 2,469 2,407 2,407 1,600
2026/02/12 2,457 2,457 2,406 2,417 2,700
2026/02/10 2,455 2,499 2,455 2,465 4,200
2026/02/09 2,445 2,450 2,445 2,447 1,300
2026/02/06 2,435 2,444 2,435 2,440 1,600
2026/02/05 2,410 2,410 2,400 2,400 500
2026/02/04 2,392 2,410 2,375 2,410 1,500
2026/02/03 2,412 2,412 2,380 2,410 3,500
2026/02/02 2,392 2,392 2,392 2,392 200
2026/01/30 2,430 2,430 2,392 2,392 500
2026/01/29 2,438 2,438 2,409 2,418 700
2026/01/28 2,441 2,443 2,420 2,420 300
2026/01/27 2,416 2,438 2,416 2,430 900
2026/01/26 2,419 2,419 2,366 2,375 2,700
2026/01/23 2,435 2,435 2,419 2,419 600
2026/01/22 2,428 2,470 2,428 2,432 2,200
2026/01/21 2,392 2,427 2,390 2,427 2,200
2026/01/20 2,411 2,415 2,395 2,400 1,200
2026/01/19 2,415 2,415 2,393 2,405 900
2026/01/16 2,395 2,439 2,391 2,415 3,500
2026/01/15 2,385 2,393 2,378 2,391 1,300
2026/01/14 2,385 2,397 2,375 2,385 2,000
2026/01/13 2,362 2,395 2,362 2,385 2,300
2026/01/09 2,357 2,357 2,336 2,357 1,100
2026/01/08 2,345 2,358 2,341 2,357 1,700
2026/01/07 2,338 2,358 2,327 2,330 2,800
2026/01/06 2,336 2,337 2,336 2,337 300
2026/01/05 2,345 2,350 2,323 2,336 2,600

このページの先頭へ