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
2023-03-202,2702,2702,2702,2701,2002,270
2023-03-172,2552,2552,2552,2552002,255
2023-03-162,2212,2302,2052,2301,1002,230
2023-03-152,2252,2502,2252,2507002,250
2023-03-142,2402,2402,2262,2281,6002,228
2023-03-132,2362,2652,2362,2631,0002,263
2023-03-102,2702,2702,2502,2707002,270
2023-03-092,2542,2702,2542,2653,0002,265
2023-03-082,2702,2702,2482,2631,5002,263
2023-03-072,2692,2702,2602,2703,1002,270
2023-03-062,2632,2692,2602,2692,3002,269
2023-03-032,2602,2702,2602,2703002,270
2023-03-022,2762,2762,2442,2601,0002,260
2023-03-012,2622,2652,2362,2532,0002,253
2023-02-282,2802,2812,2762,2763,2002,276
2023-02-272,2802,2822,2702,2805,2002,280
2023-02-242,2752,2802,2752,2806002,280
2023-02-22---2,275-2,275
2023-02-212,2652,2752,2652,2756002,275
2023-02-202,2632,2652,2632,2652002,265
2023-02-172,2542,2552,2352,2358002,235
2023-02-162,2452,2662,2452,2497002,249
2023-02-152,2672,2672,2672,2672002,267
2023-02-142,2662,2662,2662,2662002,266
2023-02-132,2952,2952,2462,2557002,255
2023-02-102,2882,2902,2882,2902002,290
2023-02-09---2,280-2,280
2023-02-082,2932,3002,2802,2801,0002,280
2023-02-072,2712,2932,2632,2931,4002,293
2023-02-062,2762,2762,2722,2724002,272
2023-02-032,2492,2502,2472,2496002,249
2023-02-022,2992,2992,2992,2992002,299
2023-02-012,2752,2752,2752,2752002,275
2023-01-312,2992,3002,2992,3003002,300
2023-01-302,3002,3002,2932,3001,9002,300
2023-01-272,3502,3702,3022,3026,2002,302
2023-01-262,3302,3482,3302,3484,5002,348
2023-01-252,3002,3322,2932,3323,3002,332
2023-01-242,2202,2472,2202,2472,1002,247
2023-01-232,2002,2002,1912,1999002,199
2023-01-202,1942,2002,1722,2001,5002,200
2023-01-192,1902,2002,1562,1982,6002,198
2023-01-182,1892,1902,1892,1901,5002,190
2023-01-172,1872,1892,1872,1893002,189
2023-01-162,1632,1882,1632,1883002,188
2023-01-132,1692,1702,1662,1665002,166
2023-01-122,1702,1832,1612,1616002,161
2023-01-112,1702,1702,1702,1701,5002,170
2023-01-102,1642,1702,1642,1641,0002,164
2023-01-062,1372,1982,1372,1621,4002,162
2023-01-052,1682,1682,1502,1686002,168
2023-01-042,1852,1852,1502,1503,3002,150

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