5695 パウダーテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,296 | 2,297 | 2,296 | 2,296 | 500 | 2,296 |
| 2024-04-24 | 2,296 | 2,296 | 2,290 | 2,296 | 300 | 2,296 |
| 2024-04-23 | 2,296 | 2,316 | 2,296 | 2,296 | 400 | 2,296 |
| 2024-04-22 | 2,273 | 2,296 | 2,273 | 2,296 | 600 | 2,296 |
| 2024-04-19 | 2,274 | 2,274 | 2,272 | 2,272 | 800 | 2,272 |
| 2024-04-18 | - | - | - | 2,314 | - | 2,314 |
| 2024-04-17 | 2,320 | 2,320 | 2,278 | 2,314 | 2,200 | 2,314 |
| 2024-04-16 | 2,331 | 2,331 | 2,319 | 2,319 | 1,000 | 2,319 |
| 2024-04-15 | 2,346 | 2,357 | 2,334 | 2,334 | 500 | 2,334 |
| 2024-04-12 | 2,332 | 2,332 | 2,332 | 2,332 | 1,900 | 2,332 |
| 2024-04-11 | 2,325 | 2,340 | 2,325 | 2,340 | 500 | 2,340 |
| 2024-04-10 | 2,338 | 2,338 | 2,330 | 2,330 | 700 | 2,330 |
| 2024-04-09 | 2,341 | 2,341 | 2,341 | 2,341 | 200 | 2,341 |
| 2024-04-08 | - | - | - | 2,341 | - | 2,341 |
| 2024-04-05 | 2,341 | 2,341 | 2,341 | 2,341 | 200 | 2,341 |
| 2024-04-04 | 2,352 | 2,352 | 2,352 | 2,352 | 100 | 2,352 |
| 2024-04-03 | 2,351 | 2,351 | 2,338 | 2,338 | 200 | 2,338 |
| 2024-04-02 | 2,390 | 2,390 | 2,341 | 2,360 | 400 | 2,360 |
| 2024-04-01 | 2,340 | 2,341 | 2,340 | 2,341 | 200 | 2,341 |
| 2024-03-29 | 2,350 | 2,396 | 2,346 | 2,350 | 1,600 | 2,350 |
| 2024-03-28 | 2,345 | 2,354 | 2,345 | 2,350 | 600 | 2,350 |
| 2024-03-27 | 2,471 | 2,471 | 2,421 | 2,431 | 300 | 2,431 |
| 2024-03-26 | 2,459 | 2,459 | 2,455 | 2,459 | 1,300 | 2,459 |
| 2024-03-25 | 2,431 | 2,431 | 2,407 | 2,427 | 3,600 | 2,427 |
| 2024-03-22 | 2,431 | 2,431 | 2,431 | 2,431 | 600 | 2,431 |
| 2024-03-21 | 2,451 | 2,451 | 2,431 | 2,431 | 300 | 2,431 |
| 2024-03-19 | 2,400 | 2,401 | 2,400 | 2,401 | 2,400 | 2,401 |
| 2024-03-18 | 2,362 | 2,372 | 2,362 | 2,372 | 900 | 2,372 |
| 2024-03-15 | 2,351 | 2,362 | 2,350 | 2,362 | 500 | 2,362 |
| 2024-03-14 | 2,370 | 2,370 | 2,350 | 2,360 | 1,000 | 2,360 |
| 2024-03-13 | 2,375 | 2,375 | 2,375 | 2,375 | 100 | 2,375 |
| 2024-03-12 | 2,368 | 2,368 | 2,368 | 2,368 | 200 | 2,368 |
| 2024-03-11 | - | - | - | 2,367 | - | 2,367 |
| 2024-03-08 | 2,365 | 2,367 | 2,365 | 2,367 | 400 | 2,367 |
| 2024-03-07 | 2,377 | 2,377 | 2,377 | 2,377 | 200 | 2,377 |
| 2024-03-06 | 2,368 | 2,372 | 2,363 | 2,372 | 700 | 2,372 |
| 2024-03-05 | 2,390 | 2,390 | 2,365 | 2,365 | 1,400 | 2,365 |
| 2024-03-04 | 2,411 | 2,412 | 2,392 | 2,392 | 1,300 | 2,392 |
| 2024-03-01 | 2,402 | 2,405 | 2,400 | 2,400 | 1,700 | 2,400 |
| 2024-02-29 | 2,425 | 2,425 | 2,402 | 2,402 | 700 | 2,402 |
| 2024-02-28 | 2,403 | 2,403 | 2,403 | 2,403 | 100 | 2,403 |
| 2024-02-27 | 2,405 | 2,450 | 2,405 | 2,425 | 1,600 | 2,425 |
| 2024-02-26 | 2,412 | 2,446 | 2,412 | 2,446 | 1,300 | 2,446 |
| 2024-02-22 | 2,397 | 2,412 | 2,389 | 2,412 | 500 | 2,412 |
| 2024-02-21 | 2,397 | 2,400 | 2,388 | 2,388 | 300 | 2,388 |
| 2024-02-20 | 2,382 | 2,399 | 2,380 | 2,399 | 700 | 2,399 |
| 2024-02-19 | 2,400 | 2,413 | 2,389 | 2,400 | 2,000 | 2,400 |
| 2024-02-16 | 2,397 | 2,419 | 2,377 | 2,419 | 800 | 2,419 |
| 2024-02-15 | 2,397 | 2,421 | 2,397 | 2,412 | 800 | 2,412 |
| 2024-02-14 | 2,402 | 2,410 | 2,400 | 2,401 | 3,800 | 2,401 |
| 2024-02-13 | 2,465 | 2,495 | 2,453 | 2,495 | 4,800 | 2,495 |
| 2024-02-09 | 2,465 | 2,465 | 2,455 | 2,465 | 500 | 2,465 |
| 2024-02-08 | 2,454 | 2,490 | 2,454 | 2,461 | 500 | 2,461 |
| 2024-02-07 | 2,460 | 2,460 | 2,454 | 2,454 | 1,000 | 2,454 |
| 2024-02-06 | 2,454 | 2,472 | 2,454 | 2,457 | 1,000 | 2,457 |
| 2024-02-05 | 2,440 | 2,479 | 2,440 | 2,455 | 1,100 | 2,455 |
| 2024-02-02 | 2,473 | 2,473 | 2,462 | 2,462 | 300 | 2,462 |
| 2024-02-01 | 2,462 | 2,473 | 2,460 | 2,473 | 500 | 2,473 |
| 2024-01-31 | 2,450 | 2,455 | 2,450 | 2,455 | 200 | 2,455 |
| 2024-01-30 | 2,450 | 2,450 | 2,450 | 2,450 | 600 | 2,450 |
| 2024-01-29 | 2,450 | 2,450 | 2,450 | 2,450 | 300 | 2,450 |
| 2024-01-26 | 2,459 | 2,459 | 2,450 | 2,450 | 800 | 2,450 |
| 2024-01-25 | 2,440 | 2,448 | 2,440 | 2,448 | 800 | 2,448 |
| 2024-01-24 | 2,429 | 2,429 | 2,418 | 2,427 | 1,400 | 2,427 |
| 2024-01-23 | 2,408 | 2,413 | 2,408 | 2,413 | 200 | 2,413 |
| 2024-01-22 | 2,399 | 2,425 | 2,398 | 2,425 | 1,300 | 2,425 |
| 2024-01-19 | 2,400 | 2,427 | 2,377 | 2,427 | 2,000 | 2,427 |
| 2024-01-18 | 2,439 | 2,439 | 2,412 | 2,412 | 200 | 2,412 |
| 2024-01-17 | 2,402 | 2,410 | 2,400 | 2,410 | 700 | 2,410 |
| 2024-01-16 | 2,444 | 2,444 | 2,411 | 2,411 | 1,300 | 2,411 |
| 2024-01-15 | 2,402 | 2,404 | 2,402 | 2,404 | 200 | 2,404 |
| 2024-01-12 | 2,404 | 2,404 | 2,404 | 2,404 | 100 | 2,404 |
| 2024-01-11 | 2,406 | 2,443 | 2,406 | 2,443 | 200 | 2,443 |
| 2024-01-10 | 2,401 | 2,446 | 2,401 | 2,446 | 1,200 | 2,446 |
| 2024-01-09 | 2,418 | 2,423 | 2,418 | 2,423 | 200 | 2,423 |
| 2024-01-05 | 2,423 | 2,426 | 2,405 | 2,426 | 1,300 | 2,426 |
| 2024-01-04 | 2,375 | 2,423 | 2,375 | 2,423 | 1,500 | 2,423 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
