5695 パウダーテック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,090 | 2,090 | 2,052 | 2,058 | 4,500 | 2,058 |
| 2025-04-03 | 2,105 | 2,105 | 2,100 | 2,101 | 3,200 | 2,101 |
| 2025-04-02 | 2,135 | 2,135 | 2,105 | 2,105 | 2,400 | 2,105 |
| 2025-04-01 | 2,121 | 2,122 | 2,120 | 2,121 | 3,600 | 2,121 |
| 2025-03-31 | 2,130 | 2,138 | 2,124 | 2,133 | 3,600 | 2,133 |
| 2025-03-28 | 2,120 | 2,165 | 2,120 | 2,160 | 2,700 | 2,160 |
| 2025-03-27 | 2,225 | 2,228 | 2,206 | 2,228 | 1,700 | 2,228 |
| 2025-03-26 | 2,217 | 2,229 | 2,200 | 2,212 | 2,100 | 2,212 |
| 2025-03-25 | 2,200 | 2,211 | 2,200 | 2,205 | 300 | 2,205 |
| 2025-03-24 | 2,200 | 2,201 | 2,190 | 2,201 | 7,200 | 2,201 |
| 2025-03-21 | 2,210 | 2,210 | 2,172 | 2,200 | 3,600 | 2,200 |
| 2025-03-19 | 2,216 | 2,219 | 2,200 | 2,219 | 9,700 | 2,219 |
| 2025-03-18 | 2,230 | 2,240 | 2,227 | 2,240 | 1,900 | 2,240 |
| 2025-03-17 | 2,217 | 2,236 | 2,217 | 2,229 | 3,900 | 2,229 |
| 2025-03-14 | 2,224 | 2,231 | 2,224 | 2,231 | 700 | 2,231 |
| 2025-03-13 | 2,224 | 2,224 | 2,224 | 2,224 | 400 | 2,224 |
| 2025-03-12 | 2,224 | 2,230 | 2,223 | 2,230 | 1,400 | 2,230 |
| 2025-03-11 | 2,231 | 2,231 | 2,211 | 2,211 | 500 | 2,211 |
| 2025-03-10 | 2,222 | 2,222 | 2,222 | 2,222 | 100 | 2,222 |
| 2025-03-07 | 2,214 | 2,247 | 2,214 | 2,226 | 500 | 2,226 |
| 2025-03-06 | 2,230 | 2,230 | 2,230 | 2,230 | 300 | 2,230 |
| 2025-03-05 | 2,214 | 2,216 | 2,205 | 2,205 | 900 | 2,205 |
| 2025-03-04 | 2,210 | 2,210 | 2,210 | 2,210 | 100 | 2,210 |
| 2025-03-03 | 2,204 | 2,210 | 2,204 | 2,210 | 200 | 2,210 |
| 2025-02-28 | 2,238 | 2,238 | 2,200 | 2,204 | 900 | 2,204 |
| 2025-02-27 | 2,212 | 2,239 | 2,210 | 2,239 | 600 | 2,239 |
| 2025-02-26 | 2,240 | 2,240 | 2,220 | 2,220 | 800 | 2,220 |
| 2025-02-25 | 2,220 | 2,233 | 2,220 | 2,233 | 500 | 2,233 |
| 2025-02-21 | 2,220 | 2,220 | 2,219 | 2,220 | 700 | 2,220 |
| 2025-02-20 | 2,197 | 2,208 | 2,197 | 2,208 | 600 | 2,208 |
| 2025-02-19 | 2,200 | 2,214 | 2,194 | 2,201 | 400 | 2,201 |
| 2025-02-18 | 2,212 | 2,212 | 2,199 | 2,200 | 2,800 | 2,200 |
| 2025-02-17 | 2,218 | 2,227 | 2,203 | 2,212 | 400 | 2,212 |
| 2025-02-14 | 2,212 | 2,230 | 2,200 | 2,200 | 1,200 | 2,200 |
| 2025-02-13 | 2,210 | 2,223 | 2,202 | 2,212 | 2,100 | 2,212 |
| 2025-02-12 | 2,243 | 2,284 | 2,240 | 2,284 | 1,800 | 2,284 |
| 2025-02-10 | 2,237 | 2,243 | 2,237 | 2,243 | 700 | 2,243 |
| 2025-02-07 | 2,219 | 2,219 | 2,219 | 2,219 | 100 | 2,219 |
| 2025-02-06 | 2,213 | 2,218 | 2,213 | 2,218 | 200 | 2,218 |
| 2025-02-05 | 2,220 | 2,243 | 2,220 | 2,243 | 300 | 2,243 |
| 2025-02-04 | 2,244 | 2,247 | 2,225 | 2,228 | 1,000 | 2,228 |
| 2025-02-03 | 2,220 | 2,220 | 2,215 | 2,215 | 500 | 2,215 |
| 2025-01-31 | 2,218 | 2,220 | 2,201 | 2,220 | 700 | 2,220 |
| 2025-01-30 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
| 2025-01-29 | - | - | - | 2,220 | - | 2,220 |
| 2025-01-28 | 2,220 | 2,220 | 2,210 | 2,220 | 700 | 2,220 |
| 2025-01-27 | 2,212 | 2,212 | 2,212 | 2,212 | 500 | 2,212 |
| 2025-01-24 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2025-01-23 | - | - | - | 2,172 | - | 2,172 |
| 2025-01-22 | - | - | - | 2,172 | - | 2,172 |
| 2025-01-21 | 2,172 | 2,172 | 2,172 | 2,172 | 600 | 2,172 |
| 2025-01-20 | 2,215 | 2,215 | 2,172 | 2,172 | 200 | 2,172 |
| 2025-01-17 | 2,200 | 2,219 | 2,200 | 2,219 | 700 | 2,219 |
| 2025-01-16 | 2,165 | 2,165 | 2,165 | 2,165 | 100 | 2,165 |
| 2025-01-15 | 2,165 | 2,165 | 2,165 | 2,165 | 500 | 2,165 |
| 2025-01-14 | 2,168 | 2,196 | 2,168 | 2,180 | 600 | 2,180 |
| 2025-01-10 | - | - | - | 2,217 | - | 2,217 |
| 2025-01-09 | - | - | - | 2,217 | - | 2,217 |
| 2025-01-08 | 2,200 | 2,217 | 2,200 | 2,217 | 800 | 2,217 |
| 2025-01-07 | 2,202 | 2,202 | 2,170 | 2,190 | 1,100 | 2,190 |
| 2025-01-06 | 2,199 | 2,199 | 2,173 | 2,173 | 600 | 2,173 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株