5695東証S信用
業種 鉄鋼
パウダーテック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,600 (23/07/26) | 2,230 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,495 (24/02/13) | 2,260 (24/05/29) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,305 | 2,305 | 2,284 | 2,300 | +19 | +0.8 | 2,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 2,730 | 2,800 | 2,600 | 2,601 | -134 | -4.9 | 40,400 |
| 21/10 | 2,820 | 2,836 | 2,700 | 2,735 | -85 | -3.0 | 22,400 |
| 21/09 | 2,765 | 2,880 | 2,750 | 2,820 | +55 | +2.0 | 19,000 |
| 21/08 | 2,801 | 2,864 | 2,740 | 2,765 | -36 | -1.3 | 19,500 |
| 21/07 | 2,897 | 2,897 | 2,800 | 2,801 | -67 | -2.3 | 16,100 |
| 21/06 | 2,749 | 2,894 | 2,703 | 2,868 | +143 | +5.3 | 18,800 |
| 21/05 | 2,859 | 2,879 | 2,725 | 2,725 | -135 | -4.7 | 20,600 |
| 21/04 | 2,922 | 3,360 | 2,805 | 2,860 | -62 | -2.1 | 44,800 |
| 21/03 | 2,900 | 2,940 | 2,825 | 2,922 | +48 | +1.7 | 25,200 |
| 21/02 | 2,879 | 2,940 | 2,825 | 2,874 | -5 | -0.2 | 19,000 |
| 21/01 | 2,850 | 2,935 | 2,833 | 2,879 | +5 | +0.2 | 25,200 |
| 20/12 | 2,880 | 2,943 | 2,840 | 2,874 | -11 | -0.4 | 21,100 |
| 20/11 | 2,860 | 2,967 | 2,714 | 2,885 | -15 | -0.5 | 12,100 |
| 20/10 | 2,829 | 2,999 | 2,829 | 2,900 | +21 | +0.7 | 13,800 |
| 20/09 | 3,000 | 3,000 | 2,854 | 2,879 | -126 | -4.2 | 5,900 |
| 20/08 | 2,860 | 3,040 | 2,782 | 3,005 | +139 | +4.9 | 13,600 |
| 20/07 | 2,910 | 3,050 | 2,762 | 2,866 | -47 | -1.6 | 22,800 |
| 20/06 | 3,165 | 3,205 | 2,900 | 2,913 | -187 | -6.0 | 17,100 |
| 20/05 | 3,305 | 3,315 | 3,085 | 3,100 | -230 | -6.9 | 7,900 |
| 20/04 | 3,065 | 3,415 | 2,870 | 3,330 | +135 | +4.2 | 18,300 |
| 20/03 | 3,360 | 3,725 | 2,976 | 3,195 | -370 | -10.4 | 34,100 |
| 20/02 | 3,750 | 4,275 | 3,565 | 3,565 | -390 | -9.9 | 36,000 |
| 20/01 | 4,225 | 5,000 | 3,955 | 3,955 | -270 | -6.4 | 90,200 |
| 19/12 | 3,390 | 4,540 | 3,380 | 4,225 | +885 | +26.5 | 114,000 |
| 19/11 | 3,010 | 3,520 | 2,907 | 3,340 | +330 | +11.0 | 38,300 |
| 19/10 | 2,820 | 3,025 | 2,801 | 3,010 | +180 | +6.4 | 10,900 |
| 19/09 | 2,800 | 2,878 | 2,719 | 2,830 | +30 | +1.1 | 20,300 |
| 19/08 | 3,030 | 3,030 | 2,800 | 2,800 | -215 | -7.1 | 3,300 |
| 19/07 | 2,817 | 3,020 | 2,817 | 3,015 | +199 | +7.1 | 9,300 |
| 19/06 | 2,840 | 2,844 | 2,790 | 2,816 | -71 | -2.5 | 5,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて