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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 2,200 |
| 2024-10-03 | 2,211 | 2,220 | 2,200 | 2,200 | 900 | 2,200 |
| 2024-10-02 | 2,230 | 2,230 | 2,211 | 2,211 | 300 | 2,211 |
| 2024-10-01 | 2,230 | 2,230 | 2,230 | 2,230 | 300 | 2,230 |
| 2024-09-30 | 2,180 | 2,231 | 2,180 | 2,231 | 400 | 2,231 |
| 2024-09-27 | 2,225 | 2,225 | 2,181 | 2,182 | 600 | 2,182 |
| 2024-09-26 | 2,218 | 2,225 | 2,218 | 2,225 | 700 | 2,225 |
| 2024-09-25 | 2,220 | 2,225 | 2,218 | 2,218 | 400 | 2,218 |
| 2024-09-24 | 2,220 | 2,220 | 2,210 | 2,210 | 4,000 | 2,210 |
| 2024-09-20 | 2,188 | 2,225 | 2,188 | 2,224 | 400 | 2,224 |
| 2024-09-19 | 2,190 | 2,190 | 2,188 | 2,188 | 200 | 2,188 |
| 2024-09-18 | 2,161 | 2,188 | 2,161 | 2,188 | 200 | 2,188 |
| 2024-09-17 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | 2,160 |
| 2024-09-13 | - | - | - | 2,168 | - | 2,168 |
| 2024-09-12 | 2,161 | 2,168 | 2,161 | 2,168 | 800 | 2,168 |
| 2024-09-11 | 2,180 | 2,200 | 2,160 | 2,160 | 600 | 2,160 |
| 2024-09-10 | 2,190 | 2,190 | 2,168 | 2,180 | 300 | 2,180 |
| 2024-09-09 | 2,191 | 2,191 | 2,190 | 2,190 | 1,100 | 2,190 |
| 2024-09-06 | 2,166 | 2,166 | 2,165 | 2,165 | 200 | 2,165 |
| 2024-09-05 | 2,200 | 2,200 | 2,155 | 2,155 | 1,600 | 2,155 |
| 2024-09-04 | 2,218 | 2,218 | 2,168 | 2,199 | 1,000 | 2,199 |
| 2024-09-03 | 2,266 | 2,266 | 2,233 | 2,233 | 300 | 2,233 |
| 2024-09-02 | 2,189 | 2,239 | 2,189 | 2,227 | 300 | 2,227 |
| 2024-08-30 | 2,220 | 2,220 | 2,220 | 2,220 | 800 | 2,220 |
| 2024-08-29 | - | - | - | 2,220 | - | 2,220 |
| 2024-08-28 | 2,220 | 2,220 | 2,220 | 2,220 | 900 | 2,220 |
| 2024-08-27 | - | - | - | 2,220 | - | 2,220 |
| 2024-08-26 | 2,183 | 2,220 | 2,170 | 2,220 | 1,400 | 2,220 |
| 2024-08-23 | 2,208 | 2,211 | 2,175 | 2,180 | 3,800 | 2,180 |
| 2024-08-22 | 2,192 | 2,192 | 2,189 | 2,189 | 900 | 2,189 |
| 2024-08-21 | 2,191 | 2,195 | 2,190 | 2,195 | 700 | 2,195 |
| 2024-08-20 | 2,182 | 2,196 | 2,160 | 2,160 | 1,900 | 2,160 |
| 2024-08-19 | 2,166 | 2,168 | 2,166 | 2,168 | 700 | 2,168 |
| 2024-08-16 | 2,160 | 2,215 | 2,160 | 2,215 | 400 | 2,215 |
| 2024-08-15 | 2,230 | 2,230 | 2,154 | 2,190 | 500 | 2,190 |
| 2024-08-14 | 2,195 | 2,195 | 2,184 | 2,194 | 300 | 2,194 |
| 2024-08-13 | 2,203 | 2,220 | 2,190 | 2,190 | 1,600 | 2,190 |
| 2024-08-09 | 2,155 | 2,200 | 2,155 | 2,156 | 800 | 2,156 |
| 2024-08-08 | 2,155 | 2,205 | 2,111 | 2,205 | 3,300 | 2,205 |
| 2024-08-07 | 2,150 | 2,150 | 2,147 | 2,147 | 400 | 2,147 |
| 2024-08-06 | 2,060 | 2,112 | 2,060 | 2,112 | 1,800 | 2,112 |
| 2024-08-05 | 2,210 | 2,210 | 2,060 | 2,060 | 6,000 | 2,060 |
| 2024-08-02 | 2,307 | 2,307 | 2,260 | 2,260 | 5,300 | 2,260 |
| 2024-08-01 | 2,318 | 2,325 | 2,310 | 2,315 | 1,000 | 2,315 |
| 2024-07-31 | 2,320 | 2,330 | 2,308 | 2,330 | 500 | 2,330 |
| 2024-07-30 | 2,320 | 2,336 | 2,310 | 2,336 | 1,200 | 2,336 |
| 2024-07-29 | 2,330 | 2,335 | 2,312 | 2,313 | 1,800 | 2,313 |
| 2024-07-26 | 2,370 | 2,370 | 2,318 | 2,332 | 6,400 | 2,332 |
| 2024-07-25 | 2,326 | 2,350 | 2,305 | 2,321 | 4,500 | 2,321 |
| 2024-07-24 | 2,322 | 2,334 | 2,311 | 2,334 | 1,800 | 2,334 |
| 2024-07-23 | 2,330 | 2,333 | 2,318 | 2,318 | 2,700 | 2,318 |
| 2024-07-22 | 2,308 | 2,340 | 2,308 | 2,330 | 2,200 | 2,330 |
| 2024-07-19 | 2,328 | 2,330 | 2,308 | 2,308 | 1,700 | 2,308 |
| 2024-07-18 | 2,323 | 2,339 | 2,320 | 2,320 | 1,600 | 2,320 |
| 2024-07-17 | 2,335 | 2,339 | 2,330 | 2,333 | 7,200 | 2,333 |
| 2024-07-16 | 2,329 | 2,335 | 2,317 | 2,335 | 1,400 | 2,335 |
| 2024-07-12 | 2,317 | 2,331 | 2,313 | 2,326 | 1,500 | 2,326 |
| 2024-07-11 | 2,336 | 2,336 | 2,312 | 2,329 | 600 | 2,329 |
| 2024-07-10 | 2,328 | 2,337 | 2,328 | 2,337 | 200 | 2,337 |
| 2024-07-09 | 2,319 | 2,341 | 2,311 | 2,328 | 2,000 | 2,328 |
| 2024-07-08 | 2,349 | 2,349 | 2,319 | 2,319 | 5,400 | 2,319 |
| 2024-07-05 | 2,330 | 2,336 | 2,328 | 2,328 | 4,000 | 2,328 |
| 2024-07-04 | 2,326 | 2,348 | 2,310 | 2,342 | 2,800 | 2,342 |
| 2024-07-03 | 2,318 | 2,326 | 2,314 | 2,326 | 5,000 | 2,326 |
| 2024-07-02 | 2,309 | 2,316 | 2,305 | 2,316 | 1,400 | 2,316 |
| 2024-07-01 | 2,306 | 2,306 | 2,291 | 2,291 | 4,900 | 2,291 |
| 2024-06-28 | 2,300 | 2,308 | 2,293 | 2,300 | 1,700 | 2,300 |
| 2024-06-27 | 2,300 | 2,309 | 2,296 | 2,305 | 2,300 | 2,305 |
| 2024-06-26 | 2,300 | 2,310 | 2,298 | 2,310 | 2,400 | 2,310 |
| 2024-06-25 | 2,306 | 2,306 | 2,300 | 2,300 | 6,400 | 2,300 |
| 2024-06-24 | 2,310 | 2,325 | 2,296 | 2,315 | 19,400 | 2,315 |
| 2024-06-21 | 2,300 | 2,329 | 2,300 | 2,304 | 1,900 | 2,304 |
| 2024-06-20 | 2,308 | 2,308 | 2,308 | 2,308 | 300 | 2,308 |
| 2024-06-19 | 2,300 | 2,308 | 2,300 | 2,308 | 200 | 2,308 |
| 2024-06-18 | 2,305 | 2,305 | 2,293 | 2,293 | 600 | 2,293 |
| 2024-06-17 | 2,308 | 2,309 | 2,287 | 2,298 | 700 | 2,298 |
| 2024-06-14 | 2,298 | 2,298 | 2,298 | 2,298 | 100 | 2,298 |
| 2024-06-13 | 2,295 | 2,295 | 2,290 | 2,290 | 700 | 2,290 |
| 2024-06-12 | 2,305 | 2,305 | 2,291 | 2,292 | 300 | 2,292 |
| 2024-06-11 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
| 2024-06-10 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 2,300 |
| 2024-06-07 | - | - | - | 2,300 | - | 2,300 |
| 2024-06-06 | 2,300 | 2,300 | 2,300 | 2,300 | 500 | 2,300 |
| 2024-06-05 | 2,284 | 2,300 | 2,284 | 2,300 | 600 | 2,300 |
| 2024-06-04 | 2,301 | 2,301 | 2,290 | 2,301 | 600 | 2,301 |
| 2024-06-03 | 2,305 | 2,305 | 2,297 | 2,297 | 1,200 | 2,297 |
| 2024-05-31 | 2,281 | 2,281 | 2,281 | 2,281 | 200 | 2,281 |
| 2024-05-30 | 2,281 | 2,281 | 2,281 | 2,281 | 100 | 2,281 |
| 2024-05-29 | 2,300 | 2,300 | 2,260 | 2,273 | 3,000 | 2,273 |
| 2024-05-28 | 2,285 | 2,310 | 2,280 | 2,310 | 1,100 | 2,310 |
| 2024-05-27 | 2,295 | 2,300 | 2,295 | 2,299 | 700 | 2,299 |
| 2024-05-24 | 2,290 | 2,290 | 2,281 | 2,281 | 300 | 2,281 |
| 2024-05-23 | 2,297 | 2,310 | 2,277 | 2,277 | 800 | 2,277 |
| 2024-05-22 | - | - | - | 2,285 | - | 2,285 |
| 2024-05-21 | 2,283 | 2,310 | 2,283 | 2,285 | 1,200 | 2,285 |
| 2024-05-20 | 2,281 | 2,283 | 2,278 | 2,283 | 500 | 2,283 |
| 2024-05-17 | 2,284 | 2,284 | 2,284 | 2,284 | 300 | 2,284 |
| 2024-05-16 | 2,290 | 2,291 | 2,280 | 2,280 | 2,000 | 2,280 |
| 2024-05-15 | 2,290 | 2,295 | 2,280 | 2,290 | 1,100 | 2,290 |
| 2024-05-14 | 2,285 | 2,290 | 2,285 | 2,290 | 300 | 2,290 |
| 2024-05-13 | 2,291 | 2,300 | 2,291 | 2,291 | 400 | 2,291 |
| 2024-05-10 | 2,300 | 2,300 | 2,286 | 2,286 | 900 | 2,286 |
| 2024-05-09 | - | - | - | 2,345 | - | 2,345 |
| 2024-05-08 | - | - | - | 2,345 | - | 2,345 |
| 2024-05-07 | 2,300 | 2,345 | 2,300 | 2,345 | 700 | 2,345 |
| 2024-05-02 | 2,340 | 2,340 | 2,290 | 2,291 | 500 | 2,291 |
| 2024-05-01 | - | - | - | 2,348 | - | 2,348 |
| 2024-04-30 | - | - | - | 2,348 | - | 2,348 |
| 2024-04-26 | 2,304 | 2,348 | 2,304 | 2,348 | 900 | 2,348 |
| 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
