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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,495 (24/02/13) | 2,060 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,495 (24/02/13) | 2,060 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,148 | 2,181 | 2,107 | 2,146 | -2 | -0.1 | 17,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 2,751 | 2,900 | 2,707 | 2,887 | +86 | +3.1 | 12,600 |
| 19/04 | 2,830 | 2,927 | 2,801 | 2,801 | -79 | -2.7 | 7,200 |
| 19/03 | 2,839 | 2,999 | 2,800 | 2,880 | +41 | +1.4 | 9,500 |
| 19/02 | 2,900 | 2,900 | 2,755 | 2,839 | +15 | +0.5 | 6,900 |
| 19/01 | 2,737 | 2,899 | 2,731 | 2,824 | +37 | +1.3 | 7,000 |
| 18/12 | 2,806 | 2,878 | 2,630 | 2,787 | -18 | -0.6 | 73,000 |
| 18/11 | 2,815 | 2,835 | 2,505 | 2,805 | -45 | -1.6 | 67,600 |
| 18/10 | 3,315 | 3,315 | 2,620 | 2,850 | -480 | -14.4 | 48,800 |
| 18/09 | 3,465 | 3,465 | 3,280 | 3,330 | -130 | -3.8 | 17,300 |
| 18/08 | 3,840 | 3,840 | 3,375 | 3,460 | -380 | -9.9 | 37,700 |
| 18/07 | 4,025 | 4,080 | 3,795 | 3,840 | -175 | -4.4 | 29,900 |
| 18/06 | 3,995 | 4,095 | 3,930 | 4,015 | +20 | +0.5 | 22,100 |
| 18/05 | 3,845 | 4,075 | 3,625 | 3,995 | +235 | +6.3 | 33,800 |
| 18/04 | 4,715 | 4,715 | 3,760 | 3,760 | -1,015 | -21.3 | 57,000 |
| 18/03 | 5,250 | 5,250 | 4,420 | 4,775 | -485 | -9.2 | 26,300 |
| 18/02 | 5,500 | 5,970 | 4,530 | 5,260 | -240 | -4.4 | 109,700 |
| 18/01 | 5,420 | 5,550 | 4,755 | 5,500 | +100 | +1.9 | 99,700 |
| 17/12 | 3,980 | 5,550 | 3,950 | 5,400 | +1,475 | +37.6 | 145,000 |
| 17/11 | 4,550 | 4,650 | 3,810 | 3,925 | -615 | -13.6 | 75,800 |
| 17/10 | 4,965 | 4,970 | 4,230 | 4,540 | -425 | -8.6 | 106,200 |
| 17/09 | 3,520 | 4,990 | 3,295 | 4,965 | +1,475 | +42.3 | 309,600 |
| 17/08 | 3,500 | 3,620 | 3,210 | 3,490 | -10 | -0.3 | 39,000 |
| 17/07 | 3,070 | 3,540 | 3,070 | 3,500 | +335 | +10.6 | 44,600 |
| 17/06 | 3,045 | 3,650 | 3,015 | 3,165 | +120 | +3.9 | 70,400 |
▶︎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
