5695 パウダーテック(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-01-30	2,430	2,430	2,392	2,392	500	2,392
2026-01-29	2,438	2,438	2,409	2,418	700	2,418
2026-01-28	2,441	2,443	2,420	2,420	300	2,420
2026-01-27	2,416	2,438	2,416	2,430	900	2,430
2026-01-26	2,419	2,419	2,366	2,375	2,700	2,375
2026-01-23	2,435	2,435	2,419	2,419	600	2,419
2026-01-22	2,428	2,470	2,428	2,432	2,200	2,432
2026-01-21	2,392	2,427	2,390	2,427	2,200	2,427
2026-01-20	2,411	2,415	2,395	2,400	1,200	2,400
2026-01-19	2,415	2,415	2,393	2,405	900	2,405
2026-01-16	2,395	2,439	2,391	2,415	3,500	2,415
2026-01-15	2,385	2,393	2,378	2,391	1,300	2,391
2026-01-14	2,385	2,397	2,375	2,385	2,000	2,385
2026-01-13	2,362	2,395	2,362	2,385	2,300	2,385
2026-01-09	2,357	2,357	2,336	2,357	1,100	2,357
2026-01-08	2,345	2,358	2,341	2,357	1,700	2,357
2026-01-07	2,338	2,358	2,327	2,330	2,800	2,330
2026-01-06	2,336	2,337	2,336	2,337	300	2,337
2026-01-05	2,345	2,350	2,323	2,336	2,600	2,336

分割・併合履歴： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株