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
2024-05-212,2832,3102,2832,2851,2002,285
2024-05-202,2812,2832,2782,2835002,283
2024-05-172,2842,2842,2842,2843002,284
2024-05-162,2902,2912,2802,2802,0002,280
2024-05-152,2902,2952,2802,2901,1002,290
2024-05-142,2852,2902,2852,2903002,290
2024-05-132,2912,3002,2912,2914002,291
2024-05-102,3002,3002,2862,2869002,286
2024-05-09---2,345-2,345
2024-05-08---2,345-2,345
2024-05-072,3002,3452,3002,3457002,345
2024-05-022,3402,3402,2902,2915002,291
2024-05-01---2,348-2,348
2024-04-30---2,348-2,348
2024-04-262,3042,3482,3042,3489002,348
2024-04-252,2962,2972,2962,2965002,296
2024-04-242,2962,2962,2902,2963002,296
2024-04-232,2962,3162,2962,2964002,296
2024-04-222,2732,2962,2732,2966002,296
2024-04-192,2742,2742,2722,2728002,272
2024-04-18---2,314-2,314
2024-04-172,3202,3202,2782,3142,2002,314
2024-04-162,3312,3312,3192,3191,0002,319
2024-04-152,3462,3572,3342,3345002,334
2024-04-122,3322,3322,3322,3321,9002,332
2024-04-112,3252,3402,3252,3405002,340
2024-04-102,3382,3382,3302,3307002,330
2024-04-092,3412,3412,3412,3412002,341
2024-04-08---2,341-2,341
2024-04-052,3412,3412,3412,3412002,341
2024-04-042,3522,3522,3522,3521002,352
2024-04-032,3512,3512,3382,3382002,338
2024-04-022,3902,3902,3412,3604002,360
2024-04-012,3402,3412,3402,3412002,341
2024-03-292,3502,3962,3462,3501,6002,350
2024-03-282,3452,3542,3452,3506002,350
2024-03-272,4712,4712,4212,4313002,431
2024-03-262,4592,4592,4552,4591,3002,459
2024-03-252,4312,4312,4072,4273,6002,427
2024-03-222,4312,4312,4312,4316002,431
2024-03-212,4512,4512,4312,4313002,431
2024-03-192,4002,4012,4002,4012,4002,401
2024-03-182,3622,3722,3622,3729002,372
2024-03-152,3512,3622,3502,3625002,362
2024-03-142,3702,3702,3502,3601,0002,360
2024-03-132,3752,3752,3752,3751002,375
2024-03-122,3682,3682,3682,3682002,368
2024-03-11---2,367-2,367
2024-03-082,3652,3672,3652,3674002,367
2024-03-072,3772,3772,3772,3772002,377
2024-03-062,3682,3722,3632,3727002,372
2024-03-052,3902,3902,3652,3651,4002,365
2024-03-042,4112,4122,3922,3921,3002,392
2024-03-012,4022,4052,4002,4001,7002,400
2024-02-292,4252,4252,4022,4027002,402
2024-02-282,4032,4032,4032,4031002,403
2024-02-272,4052,4502,4052,4251,6002,425
2024-02-262,4122,4462,4122,4461,3002,446
2024-02-222,3972,4122,3892,4125002,412
2024-02-212,3972,4002,3882,3883002,388
2024-02-202,3822,3992,3802,3997002,399
2024-02-192,4002,4132,3892,4002,0002,400
2024-02-162,3972,4192,3772,4198002,419
2024-02-152,3972,4212,3972,4128002,412
2024-02-142,4022,4102,4002,4013,8002,401
2024-02-132,4652,4952,4532,4954,8002,495
2024-02-092,4652,4652,4552,4655002,465
2024-02-082,4542,4902,4542,4615002,461
2024-02-072,4602,4602,4542,4541,0002,454
2024-02-062,4542,4722,4542,4571,0002,457
2024-02-052,4402,4792,4402,4551,1002,455
2024-02-022,4732,4732,4622,4623002,462
2024-02-012,4622,4732,4602,4735002,473
2024-01-312,4502,4552,4502,4552002,455
2024-01-302,4502,4502,4502,4506002,450
2024-01-292,4502,4502,4502,4503002,450
2024-01-262,4592,4592,4502,4508002,450
2024-01-252,4402,4482,4402,4488002,448
2024-01-242,4292,4292,4182,4271,4002,427
2024-01-232,4082,4132,4082,4132002,413
2024-01-222,3992,4252,3982,4251,3002,425
2024-01-192,4002,4272,3772,4272,0002,427
2024-01-182,4392,4392,4122,4122002,412
2024-01-172,4022,4102,4002,4107002,410
2024-01-162,4442,4442,4112,4111,3002,411
2024-01-152,4022,4042,4022,4042002,404
2024-01-122,4042,4042,4042,4041002,404
2024-01-112,4062,4432,4062,4432002,443
2024-01-102,4012,4462,4012,4461,2002,446
2024-01-092,4182,4232,4182,4232002,423
2024-01-052,4232,4262,4052,4261,3002,426
2024-01-042,3752,4232,3752,4231,5002,423

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