日本パワーファスニング(5950)の株価時系列情報
日本パワーファスニング(5950)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 |
---|---|---|---|---|---|
2024/04/17 | 118 | 118 | 114 | 115 | 51,300 |
2024/04/16 | 118 | 118 | 117 | 118 | 7,200 |
2024/04/15 | 119 | 119 | 118 | 118 | 8,200 |
2024/04/12 | 118 | 119 | 117 | 119 | 5,400 |
2024/04/11 | 117 | 118 | 116 | 118 | 23,300 |
2024/04/10 | 118 | 118 | 117 | 118 | 2,900 |
2024/04/09 | 117 | 118 | 117 | 118 | 7,400 |
2024/04/08 | 118 | 118 | 117 | 117 | 5,600 |
2024/04/05 | 117 | 117 | 115 | 117 | 13,200 |
2024/04/04 | 117 | 119 | 117 | 118 | 16,600 |
2024/04/03 | 116 | 117 | 116 | 117 | 10,500 |
2024/04/02 | 117 | 118 | 115 | 116 | 72,100 |
2024/04/01 | 119 | 120 | 117 | 117 | 32,100 |
2024/03/29 | 120 | 123 | 118 | 118 | 97,800 |
2024/03/28 | 125 | 129 | 120 | 121 | 348,000 |
2024/03/27 | 122 | 123 | 121 | 123 | 206,900 |
2024/03/26 | 119 | 122 | 119 | 122 | 116,400 |
2024/03/25 | 118 | 120 | 118 | 120 | 78,300 |
2024/03/22 | 116 | 118 | 116 | 117 | 24,600 |
2024/03/21 | 117 | 117 | 115 | 117 | 134,700 |
2024/03/19 | 115 | 116 | 114 | 116 | 20,600 |
2024/03/18 | 116 | 116 | 114 | 116 | 33,800 |
2024/03/15 | 115 | 115 | 114 | 114 | 15,100 |
2024/03/14 | 114 | 116 | 114 | 116 | 24,700 |
2024/03/13 | 115 | 115 | 113 | 115 | 136,100 |
2024/03/12 | 115 | 115 | 113 | 114 | 26,600 |
2024/03/11 | 116 | 116 | 114 | 114 | 16,000 |
2024/03/08 | 115 | 116 | 115 | 115 | 22,800 |
2024/03/07 | 117 | 117 | 113 | 115 | 62,100 |
2024/03/06 | 115 | 117 | 114 | 116 | 84,400 |
2024/03/05 | 115 | 115 | 113 | 114 | 39,100 |
2024/03/04 | 115 | 115 | 113 | 115 | 24,100 |
2024/03/01 | 114 | 115 | 112 | 113 | 36,000 |
2024/02/29 | 115 | 116 | 113 | 113 | 63,500 |
2024/02/28 | 115 | 115 | 113 | 114 | 34,300 |
2024/02/27 | 112 | 115 | 112 | 114 | 26,800 |
2024/02/26 | 113 | 114 | 112 | 112 | 27,700 |
2024/02/22 | 115 | 115 | 112 | 112 | 49,100 |
2024/02/21 | 113 | 115 | 112 | 114 | 58,000 |
2024/02/20 | 112 | 113 | 110 | 112 | 52,600 |
2024/02/19 | 108 | 112 | 108 | 112 | 64,100 |
2024/02/16 | 108 | 109 | 108 | 108 | 81,500 |
2024/02/15 | 110 | 110 | 108 | 109 | 30,200 |
2024/02/14 | 108 | 110 | 107 | 110 | 35,500 |
2024/02/13 | 107 | 109 | 106 | 109 | 64,200 |
2024/02/09 | 109 | 109 | 107 | 107 | 21,600 |
2024/02/08 | 109 | 109 | 108 | 109 | 7,000 |
2024/02/07 | 109 | 109 | 108 | 109 | 8,200 |
2024/02/06 | 109 | 110 | 109 | 109 | 11,000 |
2024/02/05 | 110 | 110 | 108 | 109 | 27,500 |
2024/02/02 | 108 | 109 | 108 | 109 | 18,700 |
2024/02/01 | 110 | 110 | 108 | 108 | 37,300 |
2024/01/31 | 111 | 111 | 110 | 110 | 3,900 |
2024/01/30 | 110 | 111 | 109 | 111 | 20,100 |
2024/01/29 | 110 | 110 | 109 | 110 | 14,800 |
2024/01/26 | 111 | 111 | 109 | 110 | 17,800 |
2024/01/25 | 110 | 111 | 109 | 111 | 48,200 |
2024/01/24 | 111 | 111 | 109 | 110 | 32,000 |
2024/01/23 | 112 | 112 | 111 | 111 | 25,700 |
2024/01/22 | 111 | 113 | 111 | 113 | 22,000 |
2024/01/19 | 111 | 111 | 108 | 110 | 100,600 |
2024/01/18 | 110 | 111 | 109 | 111 | 22,500 |
2024/01/17 | 110 | 110 | 109 | 110 | 34,100 |
2024/01/16 | 112 | 112 | 109 | 109 | 18,000 |
2024/01/15 | 111 | 111 | 109 | 110 | 80,500 |
2024/01/12 | 111 | 111 | 109 | 110 | 39,800 |
2024/01/11 | 110 | 111 | 110 | 110 | 43,700 |
2024/01/10 | 112 | 112 | 110 | 110 | 100,200 |
2024/01/09 | 112 | 112 | 110 | 112 | 156,900 |
2024/01/05 | 113 | 113 | 110 | 110 | 190,700 |
2024/01/04 | 112 | 130 | 110 | 112 | 2,663,200 |
2023/12/29 | 109 | 109 | 107 | 107 | 20,400 |
2023/12/28 | 108 | 109 | 107 | 108 | 15,200 |
2023/12/27 | 107 | 108 | 106 | 107 | 34,300 |
2023/12/26 | 108 | 108 | 107 | 107 | 114,900 |
2023/12/25 | 108 | 109 | 107 | 109 | 36,000 |
2023/12/22 | 108 | 109 | 108 | 108 | 39,700 |
2023/12/21 | 109 | 110 | 108 | 110 | 28,500 |
2023/12/20 | 109 | 110 | 108 | 109 | 41,300 |
2023/12/19 | 108 | 110 | 108 | 109 | 17,200 |
2023/12/18 | 109 | 110 | 108 | 109 | 16,100 |
2023/12/15 | 110 | 110 | 109 | 110 | 12,200 |
2023/12/14 | 111 | 111 | 109 | 110 | 18,700 |
2023/12/13 | 110 | 111 | 110 | 111 | 9,200 |
2023/12/12 | 111 | 113 | 110 | 110 | 39,800 |
2023/12/11 | 115 | 115 | 111 | 111 | 34,600 |
2023/12/08 | 108 | 117 | 108 | 114 | 112,000 |
2023/12/07 | 110 | 110 | 108 | 108 | 7,600 |
2023/12/06 | 109 | 111 | 108 | 110 | 27,300 |
2023/12/05 | 108 | 109 | 108 | 109 | 8,400 |
2023/12/04 | 109 | 110 | 108 | 108 | 9,000 |
2023/12/01 | 109 | 110 | 109 | 110 | 22,300 |
2023/11/30 | 111 | 111 | 110 | 110 | 9,300 |
2023/11/29 | 110 | 113 | 109 | 112 | 32,200 |
2023/11/28 | 110 | 111 | 109 | 110 | 22,000 |
2023/11/27 | 110 | 111 | 110 | 110 | 5,900 |
2023/11/24 | 109 | 111 | 109 | 109 | 29,500 |
2023/11/22 | 110 | 111 | 109 | 109 | 10,600 |
2023/11/21 | 109 | 110 | 109 | 109 | 13,700 |
2023/11/20 | 108 | 108 | 107 | 108 | 7,400 |
2023/11/17 | 108 | 109 | 107 | 108 | 8,700 |
2023/11/16 | 106 | 108 | 106 | 107 | 19,300 |
2023/11/15 | 108 | 108 | 105 | 106 | 55,400 |
2023/11/14 | 111 | 111 | 108 | 108 | 39,700 |
2023/11/13 | 112 | 112 | 110 | 111 | 11,300 |
2023/11/10 | 110 | 111 | 110 | 111 | 1,700 |
2023/11/09 | 110 | 111 | 110 | 110 | 4,300 |
2023/11/08 | 111 | 112 | 110 | 110 | 8,800 |
2023/11/07 | 112 | 112 | 111 | 111 | 12,500 |
2023/11/06 | 112 | 112 | 110 | 112 | 11,300 |
2023/11/02 | 111 | 112 | 109 | 111 | 19,100 |
2023/11/01 | 111 | 111 | 110 | 111 | 11,700 |
2023/10/31 | 110 | 111 | 109 | 111 | 13,100 |
2023/10/30 | 110 | 111 | 110 | 111 | 2,300 |
2023/10/27 | 110 | 112 | 108 | 111 | 28,700 |
2023/10/26 | 109 | 110 | 108 | 110 | 27,300 |
2023/10/25 | 111 | 111 | 109 | 110 | 29,700 |
2023/10/24 | 112 | 112 | 108 | 109 | 43,400 |
2023/10/23 | 114 | 114 | 110 | 111 | 81,400 |
2023/10/20 | 114 | 116 | 114 | 114 | 31,900 |
2023/10/19 | 116 | 117 | 115 | 116 | 7,100 |
2023/10/18 | 116 | 116 | 115 | 116 | 7,500 |
2023/10/17 | 116 | 117 | 115 | 116 | 36,100 |
2023/10/16 | 118 | 119 | 114 | 116 | 55,300 |
2023/10/13 | 120 | 120 | 118 | 119 | 13,100 |
2023/10/12 | 121 | 121 | 119 | 120 | 28,400 |
2023/10/11 | 120 | 121 | 119 | 120 | 6,700 |
2023/10/10 | 120 | 121 | 118 | 121 | 35,300 |
2023/10/06 | 120 | 120 | 118 | 120 | 32,000 |
2023/10/05 | 120 | 120 | 118 | 120 | 36,400 |
2023/10/04 | 118 | 120 | 118 | 118 | 35,500 |
2023/10/03 | 120 | 120 | 118 | 118 | 37,700 |
2023/10/02 | 121 | 122 | 120 | 121 | 22,100 |
2023/09/29 | 120 | 122 | 120 | 120 | 22,500 |
2023/09/28 | 119 | 120 | 118 | 120 | 34,500 |
2023/09/27 | 120 | 121 | 118 | 119 | 64,200 |
2023/09/26 | 120 | 120 | 118 | 119 | 50,100 |
2023/09/25 | 120 | 121 | 119 | 119 | 79,800 |
2023/09/22 | 121 | 122 | 119 | 120 | 56,100 |
2023/09/21 | 119 | 124 | 119 | 121 | 199,800 |
2023/09/20 | 126 | 137 | 118 | 120 | 2,695,700 |
2023/09/19 | 121 | 136 | 117 | 119 | 1,573,000 |
2023/09/15 | 117 | 118 | 116 | 116 | 10,000 |
2023/09/14 | 117 | 118 | 116 | 117 | 27,800 |
2023/09/13 | 118 | 118 | 116 | 116 | 12,200 |
2023/09/12 | 117 | 118 | 117 | 118 | 8,200 |
2023/09/11 | 118 | 119 | 117 | 117 | 12,100 |
2023/09/08 | 120 | 120 | 117 | 119 | 77,200 |
2023/09/07 | 116 | 120 | 116 | 120 | 45,800 |
2023/09/06 | 117 | 117 | 116 | 116 | 13,600 |
2023/09/05 | 118 | 119 | 115 | 117 | 93,000 |
2023/09/04 | 122 | 122 | 118 | 119 | 86,600 |
2023/09/01 | 115 | 122 | 115 | 122 | 158,700 |
2023/08/31 | 114 | 115 | 114 | 114 | 5,500 |
2023/08/30 | 114 | 115 | 113 | 115 | 12,300 |
2023/08/29 | 114 | 115 | 113 | 114 | 7,300 |
2023/08/28 | 113 | 114 | 113 | 113 | 5,600 |
2023/08/25 | 112 | 113 | 112 | 112 | 5,700 |
2023/08/24 | 114 | 114 | 113 | 113 | 5,300 |
2023/08/23 | 113 | 114 | 113 | 113 | 8,700 |
2023/08/22 | 114 | 115 | 113 | 114 | 11,600 |
2023/08/21 | 114 | 114 | 111 | 114 | 7,400 |
2023/08/18 | 113 | 114 | 112 | 112 | 20,600 |
2023/08/17 | 114 | 114 | 111 | 113 | 66,500 |
2023/08/16 | 114 | 115 | 113 | 114 | 32,100 |
2023/08/15 | 116 | 117 | 113 | 115 | 46,800 |
2023/08/14 | 117 | 118 | 115 | 116 | 93,400 |
2023/08/10 | 119 | 124 | 118 | 121 | 136,200 |
2023/08/09 | 119 | 120 | 118 | 118 | 37,700 |
2023/08/08 | 121 | 121 | 119 | 119 | 25,200 |
2023/08/07 | 121 | 121 | 120 | 121 | 11,300 |
2023/08/04 | 119 | 122 | 118 | 119 | 45,800 |
2023/08/03 | 119 | 120 | 118 | 119 | 9,600 |
2023/08/02 | 119 | 119 | 118 | 119 | 2,600 |
2023/08/01 | 118 | 120 | 118 | 118 | 47,600 |
2023/07/31 | 118 | 119 | 117 | 117 | 15,400 |
2023/07/28 | 117 | 118 | 116 | 118 | 33,100 |
2023/07/27 | 118 | 118 | 117 | 117 | 9,200 |
2023/07/26 | 119 | 119 | 117 | 118 | 16,200 |
2023/07/25 | 119 | 119 | 117 | 118 | 23,300 |
2023/07/24 | 118 | 119 | 117 | 118 | 41,000 |
2023/07/21 | 118 | 119 | 117 | 118 | 64,700 |
2023/07/20 | 118 | 120 | 118 | 118 | 117,200 |
2023/07/19 | 119 | 121 | 117 | 119 | 161,800 |
2023/07/18 | 119 | 121 | 117 | 118 | 154,100 |
2023/07/14 | 123 | 125 | 118 | 118 | 551,300 |
2023/07/13 | 120 | 140 | 117 | 124 | 5,352,700 |
2023/07/12 | 118 | 118 | 117 | 117 | 14,300 |
2023/07/11 | 118 | 119 | 117 | 118 | 17,100 |
2023/07/10 | 117 | 118 | 117 | 117 | 5,700 |
2023/07/07 | 118 | 119 | 117 | 118 | 7,400 |
2023/07/06 | 119 | 119 | 118 | 118 | 10,600 |
2023/07/05 | 120 | 120 | 118 | 119 | 12,100 |
2023/07/04 | 119 | 120 | 117 | 118 | 48,800 |
2023/07/03 | 118 | 119 | 117 | 118 | 44,200 |
2023/06/30 | 119 | 119 | 117 | 117 | 41,100 |
2023/06/29 | 119 | 120 | 118 | 118 | 26,500 |
2023/06/28 | 120 | 120 | 119 | 119 | 2,200 |
2023/06/27 | 119 | 120 | 118 | 119 | 15,100 |
2023/06/26 | 118 | 121 | 117 | 119 | 224,700 |