！決算発表予定日 2024/05/15
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) | 2,160 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,495 (24/02/13) | 2,272 (24/04/19) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,375 | 2,495 | 2,272 | 2,348 | -27 | -1.1 | 68,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,185 | 2,600 | 2,130 | 2,375 | +188 | +8.6 | 241,900 |
| 2022 | 2,571 | 2,650 | 2,096 | 2,187 | -369 | -14.4 | 281,900 |
| 2021 | 2,850 | 3,360 | 2,461 | 2,556 | -318 | -11.1 | 338,600 |
| 2020 | 4,225 | 5,000 | 2,714 | 2,874 | -1,351 | -32.0 | 292,900 |
| 2019 | 2,737 | 4,540 | 2,707 | 4,225 | +1,438 | +51.6 | 244,400 |
| 2018 | 5,420 | 5,970 | 2,505 | 2,787 | -2,613 | -48.4 | 622,900 |
| 2017 | 2,835 | 5,550 | 2,805 | 5,400 | +2,570 | +90.8 | 1,391,800 |
| 2016 | 1,960 | 3,000 | 1,675 | 2,830 | +830 | +41.5 | 267,000 |
| 2015 | 1,865 | 2,225 | 1,815 | 2,000 | +140 | +7.5 | 200,200 |
| 2014 | 1,660 | 1,995 | 1,560 | 1,860 | +195 | +11.7 | 214,800 |
| 2013 | 1,295 | 1,675 | 1,285 | 1,665 | +405 | +32.1 | 169,200 |
| 2012 | 1,200 | 1,390 | 1,150 | 1,260 | +50 | +4.1 | 69,800 |
| 2011 | 1,290 | 1,450 | 880 | 1,210 | -120 | -9.0 | 83,000 |
| 2010 | 1,065 | 1,350 | 960 | 1,330 | +230 | +20.9 | 46,800 |
| 2009 | 925 | 1,485 | 850 | 1,100 | +150 | +15.8 | 49,800 |
| 2008 | 1,590 | 1,900 | 875 | 950 | -650 | -40.6 | 40,800 |
| 2007 | 1,925 | 2,255 | 1,360 | 1,600 | -325 | -16.9 | 140,200 |
| 2006 | 2,175 | 2,500 | 1,375 | 1,925 | -225 | -10.5 | 537,000 |
| 2005 | 1,600 | 2,575 | 1,600 | 2,150 | +500 | +30.3 | 496,600 |
| 2004 | 1,000 | 1,705 | 900 | 1,650 | +650 | +65.0 | 542,200 |
| 2003 | 775 | 1,335 | 650 | 1,000 | +225 | +29.0 | 137,000 |
| 2002 | 955 | 1,125 | 650 | 775 | -125 | -13.9 | 116,800 |
| 2001 | 1,430 | 1,950 | 875 | 900 | -525 | -36.8 | 83,400 |
| 2000 | 2,210 | 2,325 | 1,255 | 1,425 | -750 | -34.5 | 131,200 |
| 1999 | 1,440 | 3,600 | 1,350 | 2,175 | +795 | +57.6 | 218,200 |
| 1998 | 1,325 | 2,210 | 1,180 | 1,380 | +5 | +0.4 | 132,800 |
| 1997 | 6,850 | 6,950 | 1,325 | 1,375 | -4,925 | -78.2 | 241,600 |
| 1996 | 7,950 | 8,200 | 6,300 | 6,300 | -1,700 | -21.3 | 198,000 |
| 1995 | 8,000 | 9,900 | 5,650 | 8,000 | 0 | 0.0 | 435,600 |
| 1994 | 2,885 | 8,650 | 2,870 | 8,000 | +5,150 | +180.7 | 714,000 |
▶︎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