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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 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