力の源ホールディングス(3561)の株価時系列情報
力の源ホールディングス(3561)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/22 | 1,690 | 1,750 | 1,675 | 1,750 | 323,700 |
| 2024/04/19 | 1,715 | 1,740 | 1,672 | 1,686 | 378,300 |
| 2024/04/18 | 1,640 | 1,750 | 1,637 | 1,725 | 349,400 |
| 2024/04/17 | 1,720 | 1,725 | 1,650 | 1,650 | 254,800 |
| 2024/04/16 | 1,748 | 1,760 | 1,697 | 1,702 | 340,500 |
| 2024/04/15 | 1,710 | 1,762 | 1,695 | 1,762 | 399,500 |
| 2024/04/12 | 1,708 | 1,739 | 1,673 | 1,719 | 297,700 |
| 2024/04/11 | 1,699 | 1,736 | 1,685 | 1,708 | 288,700 |
| 2024/04/10 | 1,720 | 1,738 | 1,692 | 1,701 | 359,000 |
| 2024/04/09 | 1,710 | 1,747 | 1,698 | 1,740 | 486,800 |
| 2024/04/08 | 1,650 | 1,728 | 1,649 | 1,708 | 657,500 |
| 2024/04/05 | 1,610 | 1,650 | 1,602 | 1,636 | 358,600 |
| 2024/04/04 | 1,668 | 1,680 | 1,625 | 1,631 | 581,400 |
| 2024/04/03 | 1,570 | 1,694 | 1,569 | 1,656 | 996,300 |
| 2024/04/02 | 1,605 | 1,617 | 1,558 | 1,584 | 528,300 |
| 2024/04/01 | 1,630 | 1,646 | 1,595 | 1,633 | 281,300 |
| 2024/03/29 | 1,585 | 1,630 | 1,571 | 1,620 | 348,100 |
| 2024/03/28 | 1,621 | 1,665 | 1,588 | 1,593 | 483,300 |
| 2024/03/27 | 1,621 | 1,638 | 1,610 | 1,612 | 412,200 |
| 2024/03/26 | 1,660 | 1,674 | 1,607 | 1,646 | 322,500 |
| 2024/03/25 | 1,645 | 1,670 | 1,638 | 1,646 | 358,300 |
| 2024/03/22 | 1,622 | 1,646 | 1,601 | 1,637 | 329,100 |
| 2024/03/21 | 1,648 | 1,648 | 1,607 | 1,617 | 394,700 |
| 2024/03/19 | 1,562 | 1,636 | 1,560 | 1,636 | 609,800 |
| 2024/03/18 | 1,534 | 1,577 | 1,508 | 1,572 | 507,400 |
| 2024/03/15 | 1,556 | 1,558 | 1,513 | 1,513 | 292,900 |
| 2024/03/14 | 1,560 | 1,565 | 1,530 | 1,561 | 194,000 |
| 2024/03/13 | 1,605 | 1,606 | 1,536 | 1,546 | 401,500 |
| 2024/03/12 | 1,545 | 1,595 | 1,524 | 1,590 | 343,300 |
| 2024/03/11 | 1,581 | 1,597 | 1,545 | 1,561 | 514,800 |
| 2024/03/08 | 1,657 | 1,660 | 1,588 | 1,595 | 744,000 |
| 2024/03/07 | 1,688 | 1,697 | 1,616 | 1,669 | 753,200 |
| 2024/03/06 | 1,558 | 1,699 | 1,550 | 1,677 | 962,700 |
| 2024/03/05 | 1,553 | 1,593 | 1,531 | 1,563 | 475,000 |
| 2024/03/04 | 1,578 | 1,597 | 1,552 | 1,552 | 321,500 |
| 2024/03/01 | 1,622 | 1,627 | 1,575 | 1,580 | 550,100 |
| 2024/02/29 | 1,668 | 1,668 | 1,608 | 1,623 | 398,900 |
| 2024/02/28 | 1,621 | 1,678 | 1,602 | 1,674 | 481,900 |
| 2024/02/27 | 1,596 | 1,641 | 1,589 | 1,627 | 410,400 |
| 2024/02/26 | 1,619 | 1,634 | 1,584 | 1,597 | 419,200 |
| 2024/02/22 | 1,685 | 1,687 | 1,612 | 1,623 | 616,000 |
| 2024/02/21 | 1,647 | 1,665 | 1,624 | 1,663 | 583,600 |
| 2024/02/20 | 1,695 | 1,769 | 1,670 | 1,687 | 1,722,000 |
| 2024/02/19 | 1,586 | 1,675 | 1,571 | 1,637 | 1,263,800 |
| 2024/02/16 | 1,480 | 1,569 | 1,465 | 1,562 | 1,282,400 |
| 2024/02/15 | 1,580 | 1,580 | 1,453 | 1,471 | 2,691,800 |
| 2024/02/14 | 1,450 | 1,640 | 1,407 | 1,610 | 5,012,000 |
| 2024/02/13 | 1,446 | 1,467 | 1,418 | 1,439 | 633,300 |
| 2024/02/09 | 1,435 | 1,461 | 1,427 | 1,433 | 357,300 |
| 2024/02/08 | 1,461 | 1,461 | 1,422 | 1,433 | 538,200 |
| 2024/02/07 | 1,499 | 1,506 | 1,450 | 1,456 | 593,400 |
| 2024/02/06 | 1,551 | 1,562 | 1,493 | 1,497 | 1,106,100 |
| 2024/02/05 | 1,500 | 1,535 | 1,460 | 1,534 | 1,111,600 |
| 2024/02/02 | 1,449 | 1,467 | 1,430 | 1,445 | 499,200 |
| 2024/02/01 | 1,431 | 1,453 | 1,417 | 1,438 | 435,700 |
| 2024/01/31 | 1,415 | 1,450 | 1,392 | 1,450 | 627,000 |
| 2024/01/30 | 1,416 | 1,416 | 1,374 | 1,390 | 642,800 |
| 2024/01/29 | 1,400 | 1,417 | 1,386 | 1,405 | 369,000 |
| 2024/01/26 | 1,413 | 1,424 | 1,394 | 1,396 | 499,300 |
| 2024/01/25 | 1,451 | 1,453 | 1,408 | 1,428 | 411,400 |
| 2024/01/24 | 1,458 | 1,464 | 1,436 | 1,438 | 393,500 |
| 2024/01/23 | 1,510 | 1,520 | 1,457 | 1,470 | 720,000 |
| 2024/01/22 | 1,435 | 1,485 | 1,432 | 1,485 | 629,400 |
| 2024/01/19 | 1,503 | 1,505 | 1,418 | 1,425 | 889,100 |
| 2024/01/18 | 1,474 | 1,501 | 1,473 | 1,492 | 640,000 |
| 2024/01/17 | 1,457 | 1,502 | 1,451 | 1,452 | 618,400 |
| 2024/01/16 | 1,498 | 1,500 | 1,451 | 1,451 | 450,800 |
| 2024/01/15 | 1,478 | 1,496 | 1,466 | 1,495 | 330,900 |
| 2024/01/12 | 1,499 | 1,517 | 1,466 | 1,476 | 586,100 |
| 2024/01/11 | 1,566 | 1,571 | 1,494 | 1,503 | 887,700 |
| 2024/01/10 | 1,490 | 1,556 | 1,469 | 1,538 | 1,305,700 |
| 2024/01/09 | 1,395 | 1,465 | 1,395 | 1,465 | 601,000 |
| 2024/01/05 | 1,428 | 1,429 | 1,394 | 1,394 | 346,600 |
| 2024/01/04 | 1,420 | 1,427 | 1,377 | 1,422 | 345,900 |
| 2023/12/29 | 1,435 | 1,447 | 1,418 | 1,428 | 272,400 |
| 2023/12/28 | 1,459 | 1,462 | 1,427 | 1,446 | 321,800 |
| 2023/12/27 | 1,416 | 1,462 | 1,399 | 1,444 | 658,100 |
| 2023/12/26 | 1,419 | 1,438 | 1,418 | 1,424 | 256,400 |
| 2023/12/25 | 1,425 | 1,436 | 1,412 | 1,423 | 206,100 |
| 2023/12/22 | 1,438 | 1,444 | 1,415 | 1,417 | 265,100 |
| 2023/12/21 | 1,437 | 1,460 | 1,432 | 1,444 | 255,300 |
| 2023/12/20 | 1,483 | 1,483 | 1,446 | 1,456 | 316,400 |
| 2023/12/19 | 1,423 | 1,465 | 1,410 | 1,460 | 433,400 |
| 2023/12/18 | 1,400 | 1,428 | 1,395 | 1,426 | 414,800 |
| 2023/12/15 | 1,441 | 1,450 | 1,414 | 1,421 | 378,300 |
| 2023/12/14 | 1,477 | 1,479 | 1,433 | 1,443 | 428,800 |
| 2023/12/13 | 1,496 | 1,512 | 1,456 | 1,470 | 390,700 |
| 2023/12/12 | 1,550 | 1,553 | 1,484 | 1,493 | 430,300 |
| 2023/12/11 | 1,485 | 1,517 | 1,472 | 1,509 | 403,800 |
| 2023/12/08 | 1,499 | 1,505 | 1,468 | 1,480 | 363,400 |
| 2023/12/07 | 1,532 | 1,532 | 1,503 | 1,503 | 376,400 |
| 2023/12/06 | 1,514 | 1,548 | 1,501 | 1,546 | 383,900 |
| 2023/12/05 | 1,525 | 1,540 | 1,506 | 1,506 | 445,800 |
| 2023/12/04 | 1,530 | 1,560 | 1,516 | 1,544 | 425,400 |
| 2023/12/01 | 1,549 | 1,559 | 1,506 | 1,528 | 563,300 |
| 2023/11/30 | 1,542 | 1,583 | 1,525 | 1,568 | 601,600 |
| 2023/11/29 | 1,596 | 1,614 | 1,554 | 1,558 | 648,100 |
| 2023/11/28 | 1,629 | 1,654 | 1,598 | 1,612 | 783,600 |
| 2023/11/27 | 1,690 | 1,701 | 1,625 | 1,632 | 877,500 |
| 2023/11/24 | 1,725 | 1,737 | 1,692 | 1,700 | 343,200 |
| 2023/11/22 | 1,691 | 1,727 | 1,690 | 1,722 | 301,200 |
| 2023/11/21 | 1,746 | 1,773 | 1,718 | 1,720 | 440,200 |
| 2023/11/20 | 1,725 | 1,779 | 1,722 | 1,739 | 641,800 |
| 2023/11/17 | 1,688 | 1,741 | 1,677 | 1,734 | 637,800 |
| 2023/11/16 | 1,830 | 1,830 | 1,714 | 1,721 | 1,420,600 |
| 2023/11/15 | 1,769 | 1,863 | 1,765 | 1,839 | 1,730,000 |
| 2023/11/14 | 1,790 | 1,890 | 1,719 | 1,749 | 5,340,800 |
| 2023/11/13 | 1,766 | 1,776 | 1,745 | 1,761 | 468,300 |
| 2023/11/10 | 1,750 | 1,750 | 1,692 | 1,739 | 565,900 |
| 2023/11/09 | 1,745 | 1,775 | 1,720 | 1,769 | 520,200 |
| 2023/11/08 | 1,785 | 1,824 | 1,745 | 1,767 | 618,000 |
| 2023/11/07 | 1,875 | 1,878 | 1,728 | 1,777 | 1,704,600 |
| 2023/11/06 | 1,909 | 1,947 | 1,880 | 1,920 | 438,300 |
| 2023/11/02 | 1,899 | 1,927 | 1,859 | 1,895 | 504,000 |
| 2023/11/01 | 1,897 | 1,902 | 1,856 | 1,862 | 308,600 |
| 2023/10/31 | 1,840 | 1,871 | 1,796 | 1,871 | 282,200 |
| 2023/10/30 | 1,851 | 1,867 | 1,829 | 1,840 | 315,100 |
| 2023/10/27 | 1,840 | 1,865 | 1,794 | 1,863 | 340,400 |
| 2023/10/26 | 1,815 | 1,824 | 1,792 | 1,813 | 381,600 |
| 2023/10/25 | 1,895 | 1,909 | 1,836 | 1,850 | 618,500 |
| 2023/10/24 | 1,793 | 1,879 | 1,783 | 1,874 | 745,500 |
| 2023/10/23 | 1,794 | 1,820 | 1,758 | 1,758 | 396,100 |
| 2023/10/20 | 1,751 | 1,833 | 1,736 | 1,819 | 701,100 |
| 2023/10/19 | 1,842 | 1,844 | 1,760 | 1,769 | 870,200 |
| 2023/10/18 | 1,825 | 1,900 | 1,807 | 1,900 | 818,100 |
| 2023/10/17 | 1,829 | 1,839 | 1,797 | 1,814 | 456,200 |
| 2023/10/16 | 1,787 | 1,832 | 1,755 | 1,778 | 687,400 |
| 2023/10/13 | 1,868 | 1,868 | 1,793 | 1,802 | 665,900 |
| 2023/10/12 | 1,902 | 1,903 | 1,837 | 1,877 | 789,900 |
| 2023/10/11 | 1,965 | 1,967 | 1,858 | 1,898 | 955,800 |
| 2023/10/10 | 1,984 | 1,985 | 1,885 | 1,948 | 1,112,300 |
| 2023/10/06 | 2,155 | 2,165 | 1,935 | 1,944 | 1,462,900 |
| 2023/10/05 | 2,152 | 2,221 | 2,130 | 2,150 | 653,300 |
| 2023/10/04 | 2,175 | 2,230 | 2,107 | 2,119 | 794,500 |
| 2023/10/03 | 2,240 | 2,261 | 2,168 | 2,212 | 681,600 |
| 2023/10/02 | 2,259 | 2,349 | 2,250 | 2,250 | 793,800 |
| 2023/09/29 | 2,238 | 2,323 | 2,215 | 2,231 | 567,700 |
| 2023/09/28 | 2,220 | 2,340 | 2,213 | 2,271 | 925,500 |
| 2023/09/27 | 2,170 | 2,239 | 2,131 | 2,239 | 882,000 |
| 2023/09/26 | 2,185 | 2,285 | 2,153 | 2,158 | 1,111,700 |
| 2023/09/25 | 2,128 | 2,176 | 2,118 | 2,143 | 453,000 |
| 2023/09/22 | 2,150 | 2,168 | 2,105 | 2,140 | 694,900 |
| 2023/09/21 | 2,252 | 2,339 | 2,175 | 2,175 | 945,800 |
| 2023/09/20 | 2,234 | 2,260 | 2,193 | 2,207 | 448,000 |
| 2023/09/19 | 2,309 | 2,309 | 2,220 | 2,234 | 666,600 |
| 2023/09/15 | 2,343 | 2,343 | 2,256 | 2,311 | 855,200 |
| 2023/09/14 | 2,388 | 2,435 | 2,344 | 2,344 | 1,315,600 |
| 2023/09/13 | 2,366 | 2,480 | 2,343 | 2,420 | 1,596,400 |
| 2023/09/12 | 2,221 | 2,360 | 2,221 | 2,328 | 1,103,700 |
| 2023/09/11 | 2,261 | 2,322 | 2,211 | 2,231 | 505,400 |
| 2023/09/08 | 2,274 | 2,319 | 2,241 | 2,244 | 527,200 |
| 2023/09/07 | 2,335 | 2,360 | 2,203 | 2,257 | 1,392,900 |
| 2023/09/06 | 2,332 | 2,416 | 2,312 | 2,344 | 1,762,000 |
| 2023/09/05 | 2,321 | 2,371 | 2,317 | 2,370 | 585,200 |
| 2023/09/04 | 2,397 | 2,399 | 2,314 | 2,330 | 907,100 |
| 2023/09/01 | 2,351 | 2,379 | 2,322 | 2,359 | 563,100 |
| 2023/08/31 | 2,350 | 2,393 | 2,330 | 2,378 | 759,700 |
| 2023/08/30 | 2,348 | 2,385 | 2,310 | 2,334 | 606,800 |
| 2023/08/29 | 2,259 | 2,360 | 2,224 | 2,349 | 677,200 |
| 2023/08/28 | 2,321 | 2,325 | 2,218 | 2,245 | 622,900 |
| 2023/08/25 | 2,335 | 2,352 | 2,274 | 2,314 | 792,500 |
| 2023/08/24 | 2,253 | 2,355 | 2,231 | 2,345 | 1,215,100 |
| 2023/08/23 | 2,076 | 2,230 | 2,061 | 2,220 | 1,440,800 |
| 2023/08/22 | 2,149 | 2,154 | 2,053 | 2,065 | 768,900 |
| 2023/08/21 | 2,124 | 2,154 | 2,082 | 2,097 | 632,700 |
| 2023/08/18 | 2,252 | 2,266 | 2,144 | 2,168 | 1,145,400 |
| 2023/08/17 | 2,165 | 2,313 | 2,159 | 2,280 | 1,359,500 |
| 2023/08/16 | 2,324 | 2,333 | 2,153 | 2,164 | 1,348,300 |
| 2023/08/15 | 2,232 | 2,372 | 2,204 | 2,323 | 1,374,500 |
| 2023/08/14 | 2,220 | 2,328 | 2,164 | 2,200 | 1,289,600 |
| 2023/08/10 | 2,115 | 2,208 | 2,025 | 2,182 | 2,449,800 |
| 2023/08/09 | 2,055 | 2,139 | 2,052 | 2,122 | 463,300 |
| 2023/08/08 | 2,150 | 2,150 | 2,064 | 2,081 | 409,400 |
| 2023/08/07 | 2,110 | 2,116 | 2,066 | 2,116 | 428,100 |
| 2023/08/04 | 2,040 | 2,129 | 2,038 | 2,116 | 527,800 |
| 2023/08/03 | 2,042 | 2,079 | 2,016 | 2,039 | 599,700 |
| 2023/08/02 | 2,184 | 2,198 | 2,083 | 2,084 | 882,500 |
| 2023/08/01 | 2,052 | 2,229 | 2,044 | 2,218 | 2,135,700 |
| 2023/07/31 | 2,002 | 2,050 | 1,952 | 2,018 | 929,200 |
| 2023/07/28 | 1,988 | 2,004 | 1,916 | 1,945 | 1,040,200 |
| 2023/07/27 | 1,990 | 2,038 | 1,985 | 2,022 | 467,300 |
| 2023/07/26 | 2,099 | 2,105 | 2,011 | 2,014 | 751,200 |
| 2023/07/25 | 2,125 | 2,135 | 2,055 | 2,105 | 808,800 |
| 2023/07/24 | 1,999 | 2,110 | 1,965 | 2,093 | 1,401,700 |
| 2023/07/21 | 2,002 | 2,015 | 1,934 | 1,959 | 704,800 |
| 2023/07/20 | 2,019 | 2,038 | 1,993 | 2,018 | 538,900 |
| 2023/07/19 | 1,995 | 2,029 | 1,946 | 2,029 | 924,300 |
| 2023/07/18 | 2,016 | 2,055 | 1,980 | 2,005 | 811,400 |
| 2023/07/14 | 2,054 | 2,097 | 2,009 | 2,010 | 831,600 |
| 2023/07/13 | 2,027 | 2,058 | 1,985 | 2,050 | 990,000 |
| 2023/07/12 | 2,043 | 2,122 | 2,024 | 2,026 | 1,415,700 |
| 2023/07/11 | 2,002 | 2,047 | 1,979 | 2,043 | 1,010,300 |
| 2023/07/10 | 2,086 | 2,098 | 1,969 | 2,016 | 2,090,600 |
| 2023/07/07 | 1,950 | 2,098 | 1,947 | 2,086 | 1,837,800 |
| 2023/07/06 | 2,009 | 2,027 | 1,911 | 1,969 | 1,523,300 |
| 2023/07/05 | 2,040 | 2,047 | 1,939 | 2,023 | 1,658,800 |
| 2023/07/04 | 1,992 | 2,069 | 1,959 | 2,036 | 1,512,000 |
| 2023/07/03 | 1,949 | 2,049 | 1,925 | 2,001 | 1,642,000 |
| 2023/06/30 | 1,880 | 2,009 | 1,871 | 1,958 | 1,378,700 |
| 2023/06/29 | 1,874 | 1,950 | 1,831 | 1,906 | 1,959,700 |