1. HOME >
  2. 株価時系列 >
  3. 5695 >
  4. 2023年

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
2023-12-292,3722,3752,3472,3751,4002,375
2023-12-282,3192,3842,3182,3845002,384
2023-12-272,3202,3202,3162,3163002,316
2023-12-262,3422,3672,3012,3164,4002,316
2023-12-252,3492,3502,3222,3508002,350
2023-12-222,3622,3622,3132,3209002,320
2023-12-212,3102,3452,3092,3456002,345
2023-12-202,3202,3202,3202,3201002,320
2023-12-192,3152,3192,3152,3197002,319
2023-12-182,3252,3252,3142,3153002,315
2023-12-152,3072,3302,3052,3306002,330
2023-12-142,3412,3412,3142,3147002,314
2023-12-132,3452,3502,3452,3507002,350
2023-12-122,3482,3482,3352,3366002,336
2023-12-112,3472,3482,3472,3482002,348
2023-12-082,3482,3482,3212,3482,2002,348
2023-12-072,3352,3352,3212,3311,0002,331
2023-12-062,3102,3182,3102,3183002,318
2023-12-052,3052,3102,3052,3101,7002,310
2023-12-042,3002,3052,3002,3055002,305
2023-12-012,2802,3002,2802,3003002,300
2023-11-302,2902,3032,2742,3034002,303
2023-11-292,3052,3052,3032,3051,1002,305
2023-11-282,3102,3102,2762,3105002,310
2023-11-272,3102,3102,3102,3102,2002,310
2023-11-242,3002,3052,2762,3055002,305
2023-11-222,2952,3092,2622,2671,4002,267
2023-11-21---2,295-2,295
2023-11-202,2832,2952,2602,2953,6002,295
2023-11-172,2662,2932,2632,2636002,263
2023-11-162,2872,2872,2662,2661,5002,266
2023-11-152,2652,2752,2652,2754002,275
2023-11-142,2592,2872,2492,2793,1002,279
2023-11-132,2972,3342,2972,3347002,334
2023-11-102,2942,2942,2842,2849002,284
2023-11-092,2942,2942,2942,2942002,294
2023-11-08---2,285-2,285
2023-11-072,2842,2852,2842,2852002,285
2023-11-062,2862,2862,2842,2842002,284
2023-11-022,2862,2862,2862,2863002,286
2023-11-012,2832,2842,2832,2831,8002,283
2023-10-31---2,290-2,290
2023-10-302,3152,3152,2902,2906002,290
2023-10-272,3002,3012,2802,3011,4002,301
2023-10-262,3202,3422,3202,3426002,342
2023-10-252,3192,3202,3192,3202002,320
2023-10-242,2902,2982,2812,2813002,281
2023-10-232,2852,2852,2812,2813002,281
2023-10-202,3002,3002,2852,2855002,285
2023-10-192,3002,3202,3002,3203002,320
2023-10-182,3092,3092,3012,3012002,301
2023-10-172,3002,3002,3002,3003002,300
2023-10-16---2,316-2,316
2023-10-132,3162,3162,3162,3161002,316
2023-10-122,2802,3152,2802,2854002,285
2023-10-11---2,303-2,303
2023-10-102,3042,3042,3032,3036002,303
2023-10-062,2632,3042,2632,3045002,304
2023-10-052,2582,2582,2532,2532002,253
2023-10-042,2452,2702,2452,2572,3002,257
2023-10-032,3112,3112,2702,2701,1002,270
2023-10-022,2892,3212,2862,3123,6002,312
2023-09-292,4262,4262,3392,3394002,339
2023-09-282,3262,3262,3262,3262002,326
2023-09-272,3612,3642,3212,3219002,321
2023-09-262,4002,4002,3312,3434,6002,343
2023-09-252,3962,4002,3892,4003002,400
2023-09-22---2,398-2,398
2023-09-212,3702,3982,3702,3987002,398
2023-09-202,3902,4202,3902,3978002,397
2023-09-192,3652,4322,3652,4324002,432
2023-09-152,3402,3702,3302,3701,3002,370
2023-09-142,3722,3722,3212,3401,0002,340
2023-09-13---2,375-2,375
2023-09-122,3752,3752,3752,3751002,375
2023-09-112,3302,3332,3302,3332002,333
2023-09-082,3922,3922,3302,3301,1002,330
2023-09-072,3932,3932,3572,3572002,357
2023-09-06---2,343-2,343
2023-09-052,3452,3462,3432,3435002,343
2023-09-042,3552,3962,3432,3436002,343
2023-09-012,3522,3552,3522,3552002,355
2023-08-31---2,351-2,351
2023-08-302,3602,3602,3512,3512002,351
2023-08-292,3372,3592,3222,3598002,359
2023-08-282,3822,3872,3212,3871,4002,387
2023-08-252,3102,3422,3102,3427002,342
2023-08-242,3102,3102,3102,3103002,310
2023-08-23---2,298-2,298
2023-08-222,2762,3022,2732,2989002,298
2023-08-212,3002,3012,2892,2901,2002,290
2023-08-182,3102,3442,3052,3104,8002,310
2023-08-172,3252,3292,3102,3108002,310
2023-08-162,3102,3222,3082,3229002,322
2023-08-152,4122,4122,3102,3101,5002,310
2023-08-142,3502,3772,3002,3701,3002,370
2023-08-102,3252,3502,3252,3507002,350
2023-08-092,3202,3532,3202,3256002,325
2023-08-082,4832,4832,3152,3165,7002,316
2023-08-072,4802,4992,4502,4991,0002,499
2023-08-042,4422,4602,4402,4601,2002,460
2023-08-032,5142,5142,4602,4626002,462
2023-08-022,5602,5602,5562,5563002,556
2023-08-012,5842,5842,5342,5606002,560
2023-07-312,5402,6002,5402,6005002,600
2023-07-282,4672,5302,4632,5308002,530
2023-07-272,5502,5502,4502,4671,1002,467
2023-07-262,6002,6002,5542,5544,1002,554
2023-07-252,4832,5132,4832,5131,7002,513
2023-07-242,4832,4832,4832,4833002,483
2023-07-212,4302,4742,4302,4651,1002,465
2023-07-20---2,416-2,416
2023-07-192,4162,4162,4162,4161002,416
2023-07-18---2,465-2,465
2023-07-14---2,465-2,465
2023-07-132,4652,4652,4652,4651002,465
2023-07-122,4402,4412,4402,4401,3002,440
2023-07-112,4982,4982,4402,4405002,440
2023-07-102,5002,5002,4432,4701,8002,470
2023-07-072,4802,4802,4502,4507002,450
2023-07-062,4612,4812,4612,4781,0002,478
2023-07-052,4402,4752,4402,4716002,471
2023-07-042,4582,4582,4402,4404002,440
2023-07-032,5002,5002,4562,4588002,458
2023-06-302,5002,5002,5002,5001002,500
2023-06-292,4832,4912,4832,4912002,491
2023-06-282,4272,4552,4272,4553002,455
2023-06-272,4902,4902,4522,4524002,452
2023-06-262,4992,4992,3992,4941,5002,494
2023-06-232,4272,5002,4272,4943,8002,494
2023-06-222,3952,4602,3902,4152,7002,415
2023-06-212,3502,3932,3502,3761,2002,376
2023-06-202,3452,3502,3352,3501,0002,350
2023-06-192,2812,3452,2812,3452,7002,345
2023-06-162,2702,2732,2602,2605002,260
2023-06-152,2362,2362,2362,2362002,236
2023-06-142,2742,2742,2742,2741002,274
2023-06-132,2502,2552,2502,2555002,255
2023-06-122,2502,2502,2502,2502002,250
2023-06-092,2452,2452,2302,2301,0002,230
2023-06-082,2692,2772,2562,2563002,256
2023-06-072,2102,2452,2102,2395002,239
2023-06-062,2492,2492,2142,2145002,214
2023-06-052,2302,2392,2302,2317002,231
2023-06-022,2592,2592,2302,2307002,230
2023-06-012,2022,2092,2022,2093002,209
2023-05-312,2232,2232,2012,2021,3002,202
2023-05-302,2252,2252,2032,2253002,225
2023-05-292,2002,2302,2002,2261,3002,226
2023-05-262,2242,2242,2002,2001,3002,200
2023-05-252,2002,2102,1952,2061,7002,206
2023-05-242,2182,2182,1952,1953002,195
2023-05-232,2192,2252,1992,1993,4002,199
2023-05-222,2102,2102,2022,2024002,202
2023-05-192,2112,2112,2022,2095002,209
2023-05-182,2292,2292,2112,2114002,211
2023-05-172,2122,2122,2112,2112002,211
2023-05-162,2102,2362,2032,2031,5002,203
2023-05-152,2202,2282,1602,1974,8002,197
2023-05-122,2432,2432,2122,2123002,212
2023-05-112,2152,2152,2152,2152002,215
2023-05-102,2312,2312,2182,2183002,218
2023-05-092,2282,2312,2282,2314002,231
2023-05-082,2072,2462,2072,2464002,246
2023-05-022,2322,2322,2062,2063002,206
2023-05-012,2802,2802,1822,1821,7002,182
2023-04-282,2352,2352,2132,2132002,213
2023-04-272,2402,2402,2352,2353002,235
2023-04-262,2372,2372,2112,2117002,211
2023-04-252,2272,2272,2192,2192002,219
2023-04-24---2,212-2,212
2023-04-212,2032,2122,2032,2123002,212
2023-04-20---2,203-2,203
2023-04-192,2202,2202,2002,2034002,203
2023-04-182,2202,2212,2202,2212002,221
2023-04-172,2002,2132,2002,2131,1002,213
2023-04-142,2112,2112,2112,2112002,211
2023-04-132,1812,1812,1812,1812002,181
2023-04-122,1822,2152,1812,1815002,181
2023-04-112,1942,1942,1822,1822002,182
2023-04-102,2142,2262,2142,2206002,220
2023-04-072,1812,1812,1812,1811002,181
2023-04-062,2082,2082,1712,1716002,171
2023-04-052,2042,2162,2042,2088002,208
2023-04-042,2522,2522,2522,2523002,252
2023-04-032,2302,2392,2082,2351,5002,235
2023-03-312,2342,2342,2022,2305,0002,230
2023-03-302,1882,2582,1302,2509002,250
2023-03-292,2502,2502,2492,2509002,250
2023-03-282,3062,3062,2562,2572,2002,257
2023-03-272,2032,2102,2002,2061,8002,206
2023-03-242,2502,2502,2502,2501002,250
2023-03-232,2152,2162,2152,2162002,216
2023-03-222,2702,2712,2032,2033,8002,203
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