パウダーテック
5695スタンダード/鉄鋼/Powdertech Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,627.0 | 2,627.0 | 2,620.0 | 2,626.0 | -4.0 | -0.15% | 400 |
| 2026-03-12 | 2,631.0 | 2,631.0 | 2,590.0 | 2,630.0 | -2.0 | -0.08% | 1,500 |
| 2026-03-11 | 2,600.0 | 2,632.0 | 2,576.0 | 2,632.0 | +37.0 | +1.43% | 1,500 |
| 2026-03-10 | 2,542.0 | 2,596.0 | 2,522.0 | 2,595.0 | +53.0 | +2.08% | 3,600 |
| 2026-03-09 | 2,514.0 | 2,600.0 | 2,500.0 | 2,542.0 | +17.0 | +0.67% | 3,000 |
| 2026-03-06 | 2,520.0 | 2,525.0 | 2,519.0 | 2,525.0 | -15.0 | -0.59% | 700 |
| 2026-03-05 | 2,551.0 | 2,651.0 | 2,540.0 | 2,540.0 | -10.0 | -0.39% | 1,700 |
| 2026-03-04 | 2,595.0 | 2,600.0 | 2,520.0 | 2,550.0 | -77.0 | -2.93% | 3,100 |
| 2026-03-03 | 2,757.0 | 2,757.0 | 2,605.0 | 2,627.0 | -80.0 | -2.96% | 7,000 |
| 2026-03-02 | 2,773.0 | 2,773.0 | 2,704.0 | 2,707.0 | -63.0 | -2.27% | 4,300 |
| 2026-02-27 | 2,789.0 | 2,840.0 | 2,733.0 | 2,770.0 | -50.0 | -1.77% | 3,100 |
| 2026-02-26 | 2,796.0 | 2,847.0 | 2,762.0 | 2,820.0 | +105.0 | +3.87% | 9,900 |
| 2026-02-25 | 2,730.0 | 2,730.0 | 2,715.0 | 2,715.0 | -15.0 | -0.55% | 1,400 |
| 2026-02-24 | 2,649.0 | 2,734.0 | 2,645.0 | 2,730.0 | +81.0 | +3.06% | 5,200 |
| 2026-02-20 | 2,634.0 | 2,649.0 | 2,605.0 | 2,649.0 | +15.0 | +0.57% | 4,300 |
| 2026-02-19 | 2,633.0 | 2,634.0 | 2,565.0 | 2,634.0 | +3.0 | +0.11% | 4,600 |
| 2026-02-18 | 2,679.0 | 2,798.0 | 2,608.0 | 2,631.0 | -48.0 | -1.79% | 5,400 |
| 2026-02-17 | 2,650.0 | 2,700.0 | 2,594.0 | 2,679.0 | +192.0 | +7.72% | 12,900 |
| 2026-02-16 | 2,498.0 | 2,574.0 | 2,480.0 | 2,487.0 | +80.0 | +3.32% | 8,300 |
| 2026-02-13 | 2,467.0 | 2,469.0 | 2,407.0 | 2,407.0 | -10.0 | -0.41% | 1,600 |
| 2026-02-12 | 2,457.0 | 2,457.0 | 2,406.0 | 2,417.0 | -48.0 | -1.95% | 2,700 |
| 2026-02-10 | 2,455.0 | 2,499.0 | 2,455.0 | 2,465.0 | +18.0 | +0.74% | 4,200 |
| 2026-02-09 | 2,445.0 | 2,450.0 | 2,445.0 | 2,447.0 | +7.0 | +0.29% | 1,300 |
| 2026-02-06 | 2,435.0 | 2,444.0 | 2,435.0 | 2,440.0 | +40.0 | +1.67% | 1,600 |
| 2026-02-05 | 2,410.0 | 2,410.0 | 2,400.0 | 2,400.0 | -10.0 | -0.41% | 500 |
| 2026-02-04 | 2,392.0 | 2,410.0 | 2,375.0 | 2,410.0 | 0.0 | 0.00% | 1,500 |
| 2026-02-03 | 2,412.0 | 2,412.0 | 2,380.0 | 2,410.0 | +18.0 | +0.75% | 3,500 |
| 2026-02-02 | 2,392.0 | 2,392.0 | 2,392.0 | 2,392.0 | 0.0 | 0.00% | 200 |
| 2026-01-30 | 2,430.0 | 2,430.0 | 2,392.0 | 2,392.0 | -26.0 | -1.08% | 500 |
| 2026-01-29 | 2,438.0 | 2,438.0 | 2,409.0 | 2,418.0 | -2.0 | -0.08% | 700 |
| 2026-01-28 | 2,441.0 | 2,443.0 | 2,420.0 | 2,420.0 | -10.0 | -0.41% | 300 |
| 2026-01-27 | 2,416.0 | 2,438.0 | 2,416.0 | 2,430.0 | +55.0 | +2.32% | 900 |
| 2026-01-26 | 2,419.0 | 2,419.0 | 2,366.0 | 2,375.0 | -44.0 | -1.82% | 2,700 |
| 2026-01-23 | 2,435.0 | 2,435.0 | 2,419.0 | 2,419.0 | -13.0 | -0.53% | 600 |
| 2026-01-22 | 2,428.0 | 2,470.0 | 2,428.0 | 2,432.0 | +5.0 | +0.21% | 2,200 |
| 2026-01-21 | 2,392.0 | 2,427.0 | 2,390.0 | 2,427.0 | +27.0 | +1.13% | 2,200 |
| 2026-01-20 | 2,411.0 | 2,415.0 | 2,395.0 | 2,400.0 | -5.0 | -0.21% | 1,200 |
| 2026-01-19 | 2,415.0 | 2,415.0 | 2,393.0 | 2,405.0 | -10.0 | -0.41% | 900 |
| 2026-01-16 | 2,395.0 | 2,439.0 | 2,391.0 | 2,415.0 | +24.0 | +1.00% | 3,500 |
| 2026-01-15 | 2,385.0 | 2,393.0 | 2,378.0 | 2,391.0 | +6.0 | +0.25% | 1,300 |
| 2026-01-14 | 2,385.0 | 2,397.0 | 2,375.0 | 2,385.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-13 | 2,362.0 | 2,395.0 | 2,362.0 | 2,385.0 | +28.0 | +1.19% | 2,300 |
| 2026-01-09 | 2,357.0 | 2,357.0 | 2,336.0 | 2,357.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-08 | 2,345.0 | 2,358.0 | 2,341.0 | 2,357.0 | +27.0 | +1.16% | 1,700 |
| 2026-01-07 | 2,338.0 | 2,358.0 | 2,327.0 | 2,330.0 | -7.0 | -0.30% | 2,800 |
| 2026-01-06 | 2,336.0 | 2,337.0 | 2,336.0 | 2,337.0 | +1.0 | +0.04% | 300 |
| 2026-01-05 | 2,345.0 | 2,350.0 | 2,323.0 | 2,336.0 | +13.0 | +0.56% | 2,600 |
| 2025-12-30 | 2,315.0 | 2,323.0 | 2,315.0 | 2,323.0 | -2.0 | -0.09% | 300 |
| 2025-12-29 | 2,306.0 | 2,325.0 | 2,280.0 | 2,325.0 | +33.0 | +1.44% | 2,100 |
| 2025-12-26 | 2,309.0 | 2,309.0 | 2,266.0 | 2,292.0 | +7.0 | +0.31% | 3,400 |
| 2025-12-25 | 2,280.0 | 2,304.0 | 2,270.0 | 2,285.0 | +25.0 | +1.11% | 1,400 |
| 2025-12-24 | 2,291.0 | 2,299.0 | 2,260.0 | 2,260.0 | -19.0 | -0.83% | 3,300 |
| 2025-12-23 | 2,299.0 | 2,316.0 | 2,279.0 | 2,279.0 | -22.0 | -0.96% | 2,600 |
| 2025-12-22 | 2,297.0 | 2,312.0 | 2,297.0 | 2,301.0 | +11.0 | +0.48% | 1,500 |
| 2025-12-19 | 2,290.0 | 2,319.0 | 2,290.0 | 2,290.0 | -40.0 | -1.72% | 1,800 |
| 2025-12-18 | 2,319.0 | 2,330.0 | 2,301.0 | 2,330.0 | +11.0 | +0.47% | 5,300 |
| 2025-12-17 | 2,291.0 | 2,319.0 | 2,291.0 | 2,319.0 | +29.0 | +1.27% | 600 |
| 2025-12-16 | 2,300.0 | 2,300.0 | 2,290.0 | 2,290.0 | -10.0 | -0.43% | 900 |
| 2025-12-15 | 2,301.0 | 2,334.0 | 2,300.0 | 2,300.0 | -5.0 | -0.22% | 2,100 |
| 2025-12-12 | 2,322.0 | 2,322.0 | 2,301.0 | 2,305.0 | -25.0 | -1.07% | 2,300 |
| 2025-12-11 | 2,323.0 | 2,339.0 | 2,323.0 | 2,330.0 | 0.0 | 0.00% | 700 |
| 2025-12-10 | 2,337.0 | 2,363.0 | 2,330.0 | 2,330.0 | -6.0 | -0.26% | 1,200 |
| 2025-12-09 | 2,335.0 | 2,354.0 | 2,332.0 | 2,336.0 | +1.0 | +0.04% | 500 |
| 2025-12-08 | 2,370.0 | 2,370.0 | 2,333.0 | 2,335.0 | -35.0 | -1.48% | 2,300 |
| 2025-12-05 | 2,334.0 | 2,373.0 | 2,331.0 | 2,370.0 | +28.0 | +1.20% | 600 |
| 2025-12-04 | 2,342.0 | 2,361.0 | 2,342.0 | 2,342.0 | +2.0 | +0.09% | 700 |
| 2025-12-03 | 2,340.0 | 2,340.0 | 2,340.0 | 2,340.0 | -1.0 | -0.04% | 300 |
| 2025-12-02 | 2,360.0 | 2,376.0 | 2,341.0 | 2,341.0 | -36.0 | -1.51% | 600 |
| 2025-12-01 | 2,285.0 | 2,377.0 | 2,280.0 | 2,377.0 | +102.0 | +4.48% | 3,700 |
| 2025-11-28 | 2,275.0 | 2,276.0 | 2,275.0 | 2,275.0 | +5.0 | +0.22% | 400 |
| 2025-11-27 | 2,317.0 | 2,317.0 | 2,270.0 | 2,270.0 | -50.0 | -2.16% | 2,600 |
| 2025-11-26 | 2,320.0 | 2,324.0 | 2,284.0 | 2,320.0 | +10.0 | +0.43% | 2,000 |
| 2025-11-25 | 2,300.0 | 2,310.0 | 2,296.0 | 2,310.0 | +25.0 | +1.09% | 1,300 |
| 2025-11-21 | 2,275.0 | 2,285.0 | 2,275.0 | 2,285.0 | +22.0 | +0.97% | 400 |
| 2025-11-20 | 2,260.0 | 2,263.0 | 2,251.0 | 2,263.0 | +3.0 | +0.13% | 500 |
| 2025-11-19 | 2,260.0 | 2,260.0 | 2,255.0 | 2,260.0 | -10.0 | -0.44% | 1,200 |
| 2025-11-18 | 2,275.0 | 2,275.0 | 2,270.0 | 2,270.0 | -9.0 | -0.39% | 600 |
| 2025-11-17 | 2,285.0 | 2,285.0 | 2,270.0 | 2,279.0 | +12.0 | +0.53% | 1,100 |
| 2025-11-14 | 2,274.0 | 2,287.0 | 2,252.0 | 2,267.0 | -5.0 | -0.22% | 1,500 |
| 2025-11-13 | 2,229.0 | 2,272.0 | 2,223.0 | 2,272.0 | +46.0 | +2.07% | 3,000 |
| 2025-11-12 | 2,220.0 | 2,275.0 | 2,220.0 | 2,226.0 | +6.0 | +0.27% | 4,800 |
| 2025-11-11 | 2,215.0 | 2,220.0 | 2,211.0 | 2,220.0 | 0.0 | 0.00% | 1,500 |
| 2025-11-10 | 2,210.0 | 2,250.0 | 2,210.0 | 2,220.0 | +10.0 | +0.45% | 2,700 |
| 2025-11-07 | 2,210.0 | 2,230.0 | 2,210.0 | 2,210.0 | +2.0 | +0.09% | 1,200 |
| 2025-11-06 | 2,213.0 | 2,240.0 | 2,208.0 | 2,208.0 | -25.0 | -1.12% | 800 |
| 2025-11-05 | 2,270.0 | 2,282.0 | 2,233.0 | 2,233.0 | -21.0 | -0.93% | 1,300 |
| 2025-11-04 | 2,224.0 | 2,254.0 | 2,222.0 | 2,254.0 | +29.0 | +1.30% | 2,100 |
| 2025-10-31 | 2,225.0 | 2,259.0 | 2,225.0 | 2,225.0 | -4.0 | -0.18% | 500 |
| 2025-10-30 | 2,221.0 | 2,229.0 | 2,221.0 | 2,229.0 | +14.0 | +0.63% | 200 |
| 2025-10-29 | 2,205.0 | 2,215.0 | 2,205.0 | 2,215.0 | -29.0 | -1.29% | 1,300 |
| 2025-10-28 | 2,270.0 | 2,270.0 | 2,244.0 | 2,244.0 | -26.0 | -1.15% | 600 |
| 2025-10-27 | 2,276.0 | 2,276.0 | 2,250.0 | 2,270.0 | +27.0 | +1.20% | 1,400 |
| 2025-10-24 | 2,247.0 | 2,276.0 | 2,217.0 | 2,243.0 | +1.0 | +0.04% | 1,100 |
| 2025-10-23 | 2,242.0 | 2,242.0 | 2,225.0 | 2,242.0 | -3.0 | -0.13% | 300 |
| 2025-10-22 | 2,237.0 | 2,245.0 | 2,213.0 | 2,245.0 | -5.0 | -0.22% | 700 |
| 2025-10-21 | 2,252.0 | 2,259.0 | 2,250.0 | 2,250.0 | -9.0 | -0.40% | 700 |
| 2025-10-20 | 2,280.0 | 2,284.0 | 2,259.0 | 2,259.0 | 0.0 | 0.00% | 500 |
| 2025-10-17 | 2,259.0 | 2,259.0 | 2,259.0 | 2,259.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 2,259.0 | 2,259.0 | 2,259.0 | 2,259.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 2,255.0 | 2,259.0 | 2,255.0 | 2,259.0 | +5.0 | +0.22% | 200 |
| 2025-10-14 | 2,205.0 | 2,254.0 | 2,205.0 | 2,254.0 | +43.0 | +1.94% | 800 |
| 2025-10-10 | 2,266.0 | 2,266.0 | 2,211.0 | 2,211.0 | -60.0 | -2.64% | 900 |
| 2025-10-09 | 2,274.0 | 2,274.0 | 2,271.0 | 2,271.0 | +11.0 | +0.49% | 400 |
| 2025-10-08 | 2,220.0 | 2,270.0 | 2,220.0 | 2,260.0 | +41.0 | +1.85% | 1,200 |
| 2025-10-07 | 2,215.0 | 2,219.0 | 2,202.0 | 2,219.0 | +17.0 | +0.77% | 1,000 |
| 2025-10-06 | 2,202.0 | 2,202.0 | 2,202.0 | 2,202.0 | +1.0 | +0.05% | 300 |
| 2025-10-03 | 2,197.0 | 2,242.0 | 2,197.0 | 2,201.0 | -21.0 | -0.95% | 300 |
| 2025-10-02 | 2,223.0 | 2,223.0 | 2,222.0 | 2,222.0 | +22.0 | +1.00% | 500 |
| 2025-10-01 | 2,200.0 | 2,205.0 | 2,200.0 | 2,200.0 | 0.0 | 0.00% | 1,100 |
| 2025-09-30 | 2,250.0 | 2,250.0 | 2,200.0 | 2,200.0 | -50.0 | -2.22% | 1,100 |
| 2025-09-29 | 2,250.0 | 2,250.0 | 2,250.0 | 2,250.0 | -30.0 | -1.32% | 100 |
| 2025-09-26 | 2,289.0 | 2,294.0 | 2,277.0 | 2,280.0 | +7.0 | +0.31% | 1,000 |
| 2025-09-25 | 2,273.0 | 2,273.0 | 2,273.0 | 2,273.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 2,320.0 | 2,320.0 | 2,233.0 | 2,273.0 | -79.0 | -3.36% | 4,400 |
| 2025-09-22 | 2,358.0 | 2,394.0 | 2,352.0 | 2,352.0 | -7.0 | -0.30% | 1,800 |
| 2025-09-19 | 2,380.0 | 2,380.0 | 2,359.0 | 2,359.0 | -21.0 | -0.88% | 300 |
| 2025-09-18 | 2,380.0 | 2,380.0 | 2,352.0 | 2,380.0 | +28.0 | +1.19% | 300 |
| 2025-09-17 | 2,352.0 | 2,352.0 | 2,352.0 | 2,352.0 | 0.0 | 0.00% | 100 |
| 2025-09-16 | 2,356.0 | 2,356.0 | 2,352.0 | 2,352.0 | -1.0 | -0.04% | 300 |
| 2025-09-12 | 2,370.0 | 2,370.0 | 2,353.0 | 2,353.0 | — | — | 200 |
直近120営業日分を表示