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 |
---|---|---|---|---|---|---|
2025-02-13 | 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