5695 パウダーテック(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 2,270 | 2,270 | 2,270 | 2,270 | 1,200 | 2,270 |
2023-03-17 | 2,255 | 2,255 | 2,255 | 2,255 | 200 | 2,255 |
2023-03-16 | 2,221 | 2,230 | 2,205 | 2,230 | 1,100 | 2,230 |
2023-03-15 | 2,225 | 2,250 | 2,225 | 2,250 | 700 | 2,250 |
2023-03-14 | 2,240 | 2,240 | 2,226 | 2,228 | 1,600 | 2,228 |
2023-03-13 | 2,236 | 2,265 | 2,236 | 2,263 | 1,000 | 2,263 |
2023-03-10 | 2,270 | 2,270 | 2,250 | 2,270 | 700 | 2,270 |
2023-03-09 | 2,254 | 2,270 | 2,254 | 2,265 | 3,000 | 2,265 |
2023-03-08 | 2,270 | 2,270 | 2,248 | 2,263 | 1,500 | 2,263 |
2023-03-07 | 2,269 | 2,270 | 2,260 | 2,270 | 3,100 | 2,270 |
2023-03-06 | 2,263 | 2,269 | 2,260 | 2,269 | 2,300 | 2,269 |
2023-03-03 | 2,260 | 2,270 | 2,260 | 2,270 | 300 | 2,270 |
2023-03-02 | 2,276 | 2,276 | 2,244 | 2,260 | 1,000 | 2,260 |
2023-03-01 | 2,262 | 2,265 | 2,236 | 2,253 | 2,000 | 2,253 |
2023-02-28 | 2,280 | 2,281 | 2,276 | 2,276 | 3,200 | 2,276 |
2023-02-27 | 2,280 | 2,282 | 2,270 | 2,280 | 5,200 | 2,280 |
2023-02-24 | 2,275 | 2,280 | 2,275 | 2,280 | 600 | 2,280 |
2023-02-22 | - | - | - | 2,275 | - | 2,275 |
2023-02-21 | 2,265 | 2,275 | 2,265 | 2,275 | 600 | 2,275 |
2023-02-20 | 2,263 | 2,265 | 2,263 | 2,265 | 200 | 2,265 |
2023-02-17 | 2,254 | 2,255 | 2,235 | 2,235 | 800 | 2,235 |
2023-02-16 | 2,245 | 2,266 | 2,245 | 2,249 | 700 | 2,249 |
2023-02-15 | 2,267 | 2,267 | 2,267 | 2,267 | 200 | 2,267 |
2023-02-14 | 2,266 | 2,266 | 2,266 | 2,266 | 200 | 2,266 |
2023-02-13 | 2,295 | 2,295 | 2,246 | 2,255 | 700 | 2,255 |
2023-02-10 | 2,288 | 2,290 | 2,288 | 2,290 | 200 | 2,290 |
2023-02-09 | - | - | - | 2,280 | - | 2,280 |
2023-02-08 | 2,293 | 2,300 | 2,280 | 2,280 | 1,000 | 2,280 |
2023-02-07 | 2,271 | 2,293 | 2,263 | 2,293 | 1,400 | 2,293 |
2023-02-06 | 2,276 | 2,276 | 2,272 | 2,272 | 400 | 2,272 |
2023-02-03 | 2,249 | 2,250 | 2,247 | 2,249 | 600 | 2,249 |
2023-02-02 | 2,299 | 2,299 | 2,299 | 2,299 | 200 | 2,299 |
2023-02-01 | 2,275 | 2,275 | 2,275 | 2,275 | 200 | 2,275 |
2023-01-31 | 2,299 | 2,300 | 2,299 | 2,300 | 300 | 2,300 |
2023-01-30 | 2,300 | 2,300 | 2,293 | 2,300 | 1,900 | 2,300 |
2023-01-27 | 2,350 | 2,370 | 2,302 | 2,302 | 6,200 | 2,302 |
2023-01-26 | 2,330 | 2,348 | 2,330 | 2,348 | 4,500 | 2,348 |
2023-01-25 | 2,300 | 2,332 | 2,293 | 2,332 | 3,300 | 2,332 |
2023-01-24 | 2,220 | 2,247 | 2,220 | 2,247 | 2,100 | 2,247 |
2023-01-23 | 2,200 | 2,200 | 2,191 | 2,199 | 900 | 2,199 |
2023-01-20 | 2,194 | 2,200 | 2,172 | 2,200 | 1,500 | 2,200 |
2023-01-19 | 2,190 | 2,200 | 2,156 | 2,198 | 2,600 | 2,198 |
2023-01-18 | 2,189 | 2,190 | 2,189 | 2,190 | 1,500 | 2,190 |
2023-01-17 | 2,187 | 2,189 | 2,187 | 2,189 | 300 | 2,189 |
2023-01-16 | 2,163 | 2,188 | 2,163 | 2,188 | 300 | 2,188 |
2023-01-13 | 2,169 | 2,170 | 2,166 | 2,166 | 500 | 2,166 |
2023-01-12 | 2,170 | 2,183 | 2,161 | 2,161 | 600 | 2,161 |
2023-01-11 | 2,170 | 2,170 | 2,170 | 2,170 | 1,500 | 2,170 |
2023-01-10 | 2,164 | 2,170 | 2,164 | 2,164 | 1,000 | 2,164 |
2023-01-06 | 2,137 | 2,198 | 2,137 | 2,162 | 1,400 | 2,162 |
2023-01-05 | 2,168 | 2,168 | 2,150 | 2,168 | 600 | 2,168 |
2023-01-04 | 2,185 | 2,185 | 2,150 | 2,150 | 3,300 | 2,150 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株