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 | 17,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,375 | 1,660 | 1,250 | 1,560 | +160 | +11.4 | 101,800 |
| 04/10 | 1,200 | 1,685 | 1,195 | 1,400 | +200 | +16.7 | 143,000 |
| 04/09 | 1,250 | 1,275 | 1,175 | 1,200 | -25 | -2.0 | 20,800 |
| 04/08 | 1,225 | 1,300 | 1,100 | 1,225 | 0 | 0.0 | 11,200 |
| 04/07 | 1,200 | 1,420 | 1,200 | 1,225 | 0 | 0.0 | 26,000 |
| 04/06 | 1,125 | 1,325 | 1,115 | 1,225 | +25 | +2.1 | 18,000 |
| 04/05 | 1,300 | 1,300 | 1,075 | 1,200 | -75 | -5.9 | 12,400 |
| 04/04 | 1,300 | 1,325 | 1,200 | 1,275 | +25 | +2.0 | 17,600 |
| 04/03 | 1,180 | 1,250 | 1,100 | 1,250 | +80 | +6.8 | 28,800 |
| 04/02 | 1,110 | 1,180 | 1,110 | 1,170 | +60 | +5.4 | 10,400 |
| 04/01 | 1,000 | 1,135 | 900 | 1,110 | +110 | +11.0 | 32,800 |
| 03/12 | 975 | 1,120 | 875 | 1,000 | -25 | -2.4 | 20,400 |
| 03/11 | 990 | 1,100 | 975 | 1,025 | +45 | +4.6 | 12,400 |
| 03/10 | 1,125 | 1,125 | 955 | 980 | -145 | -12.9 | 17,800 |
| 03/09 | 1,125 | 1,150 | 1,025 | 1,125 | -25 | -2.2 | 8,000 |
| 03/08 | 1,175 | 1,255 | 1,100 | 1,150 | -25 | -2.1 | 5,200 |
| 03/07 | 930 | 1,335 | 930 | 1,175 | +250 | +27.0 | 18,000 |
| 03/06 | 880 | 950 | 825 | 925 | +50 | +5.7 | 11,200 |
| 03/05 | 750 | 1,000 | 725 | 875 | +50 | +6.1 | 7,200 |
| 03/04 | 850 | 875 | 650 | 825 | -25 | -2.9 | 14,200 |
| 03/03 | 900 | 910 | 850 | 850 | -25 | -2.9 | 7,000 |
| 03/02 | 825 | 900 | 775 | 875 | +50 | +6.1 | 7,800 |
| 03/01 | 775 | 825 | 705 | 825 | +50 | +6.5 | 7,800 |
| 02/12 | 700 | 825 | 650 | 775 | +75 | +10.7 | 16,600 |
| 02/11 | 810 | 810 | 650 | 700 | -75 | -9.7 | 7,000 |
| 02/10 | 900 | 925 | 750 | 775 | -125 | -13.9 | 10,400 |
| 02/09 | 1,090 | 1,100 | 875 | 900 | -150 | -14.3 | 9,200 |
| 02/08 | 1,065 | 1,100 | 1,000 | 1,050 | 0 | 0.0 | 5,200 |
| 02/07 | 1,000 | 1,075 | 925 | 1,050 | -50 | -4.6 | 14,200 |
| 02/06 | 1,050 | 1,125 | 1,000 | 1,100 | +100 | +10.0 | 6,800 |
▶︎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
