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
2025-02-132,2102,2232,2022,2122,1002,212
2025-02-122,2432,2842,2402,2841,8002,284
2025-02-102,2372,2432,2372,2437002,243
2025-02-072,2192,2192,2192,2191002,219
2025-02-062,2132,2182,2132,2182002,218
2025-02-052,2202,2432,2202,2433002,243
2025-02-042,2442,2472,2252,2281,0002,228
2025-02-032,2202,2202,2152,2155002,215
2025-01-312,2182,2202,2012,2207002,220
2025-01-302,2202,2202,2202,2201002,220
2025-01-29---2,220-2,220
2025-01-282,2202,2202,2102,2207002,220
2025-01-272,2122,2122,2122,2125002,212
2025-01-242,2002,2002,2002,2001002,200
2025-01-23---2,172-2,172
2025-01-22---2,172-2,172
2025-01-212,1722,1722,1722,1726002,172
2025-01-202,2152,2152,1722,1722002,172
2025-01-172,2002,2192,2002,2197002,219
2025-01-162,1652,1652,1652,1651002,165
2025-01-152,1652,1652,1652,1655002,165
2025-01-142,1682,1962,1682,1806002,180
2025-01-10---2,217-2,217
2025-01-09---2,217-2,217
2025-01-082,2002,2172,2002,2178002,217
2025-01-072,2022,2022,1702,1901,1002,190
2025-01-062,1992,1992,1732,1736002,173

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