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
2025-11-18	2,275	2,275	2,270	2,270	600	2,270
2025-11-17	2,285	2,285	2,270	2,279	1,100	2,279
2025-11-14	2,274	2,287	2,252	2,267	1,500	2,267
2025-11-13	2,229	2,272	2,223	2,272	3,000	2,272
2025-11-12	2,220	2,275	2,220	2,226	4,800	2,226
2025-11-11	2,215	2,220	2,211	2,220	1,500	2,220
2025-11-10	2,210	2,250	2,210	2,220	2,700	2,220
2025-11-07	2,210	2,230	2,210	2,210	1,200	2,210
2025-11-06	2,213	2,240	2,208	2,208	800	2,208
2025-11-05	2,270	2,282	2,233	2,233	1,300	2,233
2025-11-04	2,224	2,254	2,222	2,254	2,100	2,254
2025-10-31	2,225	2,259	2,225	2,225	500	2,225
2025-10-30	2,221	2,229	2,221	2,229	200	2,229
2025-10-29	2,205	2,215	2,205	2,215	1,300	2,215
2025-10-28	2,270	2,270	2,244	2,244	600	2,244
2025-10-27	2,276	2,276	2,250	2,270	1,400	2,270
2025-10-24	2,247	2,276	2,217	2,243	1,100	2,243
2025-10-23	2,242	2,242	2,225	2,242	300	2,242
2025-10-22	2,237	2,245	2,213	2,245	700	2,245
2025-10-21	2,252	2,259	2,250	2,250	700	2,250
2025-10-20	2,280	2,284	2,259	2,259	500	2,259
2025-10-17	-	-	-	2,259	-	2,259
2025-10-16	-	-	-	2,259	-	2,259
2025-10-15	2,255	2,259	2,255	2,259	200	2,259
2025-10-14	2,205	2,254	2,205	2,254	800	2,254
2025-10-10	2,266	2,266	2,211	2,211	900	2,211
2025-10-09	2,274	2,274	2,271	2,271	400	2,271
2025-10-08	2,220	2,270	2,220	2,260	1,200	2,260
2025-10-07	2,215	2,219	2,202	2,219	1,000	2,219
2025-10-06	2,202	2,202	2,202	2,202	300	2,202
2025-10-03	2,197	2,242	2,197	2,201	300	2,201
2025-10-02	2,223	2,223	2,222	2,222	500	2,222
2025-10-01	2,200	2,205	2,200	2,200	1,100	2,200
2025-09-30	2,250	2,250	2,200	2,200	1,100	2,200
2025-09-29	2,250	2,250	2,250	2,250	100	2,250
2025-09-26	2,289	2,294	2,277	2,280	1,000	2,280
2025-09-25	-	-	-	2,273	-	2,273
2025-09-24	2,320	2,320	2,233	2,273	4,400	2,273
2025-09-22	2,358	2,394	2,352	2,352	1,800	2,352
2025-09-19	2,380	2,380	2,359	2,359	300	2,359
2025-09-18	2,380	2,380	2,352	2,380	300	2,380
2025-09-17	2,352	2,352	2,352	2,352	100	2,352
2025-09-16	2,356	2,356	2,352	2,352	300	2,352
2025-09-12	2,370	2,370	2,353	2,353	200	2,353
2025-09-11	2,370	2,370	2,360	2,370	900	2,370
2025-09-10	2,380	2,380	2,379	2,380	300	2,380
2025-09-09	2,380	2,380	2,380	2,380	200	2,380
2025-09-08	2,400	2,400	2,379	2,379	2,400	2,379
2025-09-05	2,373	2,400	2,371	2,400	2,400	2,400
2025-09-04	2,360	2,371	2,360	2,371	300	2,371
2025-09-03	2,413	2,413	2,355	2,355	2,200	2,355
2025-09-02	2,358	2,418	2,327	2,413	8,300	2,413
2025-09-01	2,311	2,355	2,311	2,352	2,200	2,352
2025-08-29	2,289	2,322	2,269	2,311	1,400	2,311
2025-08-28	2,285	2,285	2,285	2,285	200	2,285
2025-08-27	2,285	2,285	2,285	2,285	400	2,285
2025-08-26	2,278	2,287	2,255	2,287	2,500	2,287
2025-08-25	2,276	2,276	2,252	2,275	1,500	2,275
2025-08-22	2,250	2,269	2,239	2,245	2,400	2,245
2025-08-21	2,222	2,222	2,222	2,222	200	2,222
2025-08-20	-	-	-	2,228	-	2,228
2025-08-19	2,180	2,228	2,180	2,228	1,700	2,228
2025-08-18	2,176	2,215	2,176	2,215	1,400	2,215
2025-08-15	2,175	2,196	2,175	2,196	600	2,196
2025-08-14	2,191	2,209	2,171	2,177	2,900	2,177
2025-08-13	2,230	2,253	2,219	2,247	3,300	2,247
2025-08-12	2,222	2,228	2,215	2,216	1,600	2,216
2025-08-08	2,219	2,221	2,181	2,215	3,400	2,215
2025-08-07	2,174	2,174	2,174	2,174	100	2,174
2025-08-06	2,171	2,214	2,170	2,180	4,200	2,180
2025-08-05	2,170	2,171	2,170	2,170	1,000	2,170
2025-08-04	2,171	2,176	2,170	2,170	1,000	2,170
2025-08-01	2,167	2,194	2,165	2,176	9,600	2,176
2025-07-31	-	-	-	2,165	-	2,165
2025-07-30	2,165	2,165	2,165	2,165	100	2,165
2025-07-29	2,181	2,181	2,165	2,165	300	2,165
2025-07-28	2,176	2,181	2,159	2,181	6,300	2,181
2025-07-25	2,125	2,167	2,110	2,110	5,100	2,110
2025-07-24	2,088	2,137	2,088	2,125	5,500	2,125
2025-07-23	2,098	2,111	2,088	2,088	2,000	2,088
2025-07-22	2,072	2,105	2,072	2,086	1,800	2,086
2025-07-18	2,087	2,087	2,073	2,073	700	2,073
2025-07-17	2,070	2,070	2,070	2,070	100	2,070
2025-07-16	2,080	2,080	2,071	2,071	200	2,071
2025-07-15	2,085	2,085	2,061	2,061	600	2,061
2025-07-14	2,060	2,070	2,055	2,061	900	2,061
2025-07-11	-	-	-	2,052	-	2,052
2025-07-10	-	-	-	2,052	-	2,052
2025-07-09	2,060	2,060	2,052	2,052	200	2,052
2025-07-08	2,072	2,072	2,060	2,060	1,700	2,060
2025-07-07	2,055	2,060	2,042	2,060	600	2,060
2025-07-04	2,030	2,051	2,020	2,025	400	2,025
2025-07-03	2,010	2,023	2,002	2,015	1,000	2,015
2025-07-02	2,041	2,041	2,010	2,010	2,400	2,010
2025-07-01	2,046	2,046	2,041	2,041	400	2,041
2025-06-30	2,060	2,060	2,053	2,053	200	2,053
2025-06-27	2,060	2,060	2,060	2,060	500	2,060
2025-06-26	2,082	2,082	2,061	2,061	600	2,061
2025-06-25	2,086	2,086	2,050	2,081	500	2,081
2025-06-24	2,038	2,088	2,038	2,087	800	2,087
2025-06-23	2,054	2,054	2,038	2,040	700	2,040
2025-06-20	-	-	-	2,059	-	2,059
2025-06-19	2,042	2,059	2,042	2,059	700	2,059
2025-06-18	2,043	2,050	2,041	2,042	1,100	2,042
2025-06-17	2,040	2,074	2,040	2,042	1,000	2,042
2025-06-16	2,050	2,080	2,050	2,078	900	2,078
2025-06-13	2,088	2,088	2,085	2,085	200	2,085
2025-06-12	2,088	2,100	2,088	2,100	1,200	2,100
2025-06-11	2,077	2,077	2,074	2,076	1,000	2,076
2025-06-10	2,055	2,070	2,055	2,065	300	2,065
2025-06-09	2,054	2,069	2,054	2,069	300	2,069
2025-06-06	2,046	2,079	2,046	2,054	400	2,054
2025-06-05	2,051	2,051	2,046	2,046	500	2,046
2025-06-04	2,053	2,053	2,053	2,053	300	2,053
2025-06-03	2,077	2,077	2,051	2,053	1,100	2,053
2025-06-02	2,060	2,060	2,060	2,060	100	2,060
2025-05-30	2,060	2,060	2,037	2,058	700	2,058
2025-05-29	2,039	2,041	2,039	2,041	400	2,041
2025-05-28	2,051	2,051	2,051	2,051	200	2,051
2025-05-27	2,075	2,075	2,050	2,050	300	2,050
2025-05-26	2,070	2,070	2,061	2,061	800	2,061
2025-05-23	2,055	2,074	2,055	2,070	1,600	2,070
2025-05-22	2,051	2,055	2,033	2,055	1,600	2,055
2025-05-21	2,050	2,069	2,040	2,058	1,500	2,058
2025-05-20	2,051	2,055	2,050	2,050	400	2,050
2025-05-19	2,051	2,051	2,051	2,051	200	2,051
2025-05-16	2,050	2,051	2,033	2,051	800	2,051
2025-05-15	2,050	2,055	2,050	2,055	500	2,055
2025-05-14	2,027	2,027	2,026	2,026	400	2,026
2025-05-13	2,071	2,071	2,032	2,057	1,500	2,057
2025-05-12	2,025	2,061	2,020	2,057	2,100	2,057
2025-05-09	2,015	2,024	1,909	2,019	4,600	2,019
2025-05-08	2,022	2,022	2,022	2,022	100	2,022
2025-05-07	-	-	-	2,042	-	2,042
2025-05-02	2,044	2,044	2,041	2,042	800	2,042
2025-05-01	-	-	-	2,025	-	2,025
2025-04-30	2,028	2,029	2,000	2,025	1,300	2,025
2025-04-28	2,025	2,093	1,960	2,028	29,500	2,028
2025-04-25	2,020	2,028	2,017	2,017	1,000	2,017
2025-04-24	2,049	2,124	2,012	2,020	10,500	2,020
2025-04-23	-	-	-	2,027	-	2,027
2025-04-22	2,005	2,027	2,005	2,027	200	2,027
2025-04-21	2,035	2,035	1,996	2,025	500	2,025
2025-04-18	1,995	2,035	1,995	2,035	300	2,035
2025-04-17	-	-	-	2,035	-	2,035
2025-04-16	1,995	2,035	1,995	2,035	200	2,035
2025-04-15	-	-	-	1,990	-	1,990
2025-04-14	2,020	2,020	1,972	1,990	300	1,990
2025-04-11	2,000	2,020	1,997	2,020	900	2,020
2025-04-10	2,035	2,035	1,997	2,022	3,100	2,022
2025-04-09	2,049	2,049	1,995	2,035	1,200	2,035
2025-04-08	1,980	2,050	1,980	2,030	1,200	2,030
2025-04-07	1,990	1,990	1,955	1,955	3,700	1,955
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

2025年11月
日	月	火	水	木	金	土
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30
« 10月31日