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 |
---|---|---|---|---|---|
2017/12/29 | 246 | 249 | 244 | 244 | 52,000 |
2017/12/28 | 249 | 251 | 245 | 246 | 70,800 |
2017/12/27 | 246 | 252 | 244 | 250 | 60,900 |
2017/12/26 | 247 | 252 | 246 | 249 | 165,900 |
2017/12/25 | 262 | 262 | 255 | 255 | 110,100 |
2017/12/22 | 258 | 265 | 252 | 264 | 205,800 |
2017/12/21 | 251 | 267 | 246 | 257 | 304,900 |
2017/12/20 | 252 | 253 | 246 | 249 | 101,800 |
2017/12/19 | 255 | 256 | 248 | 250 | 97,200 |
2017/12/18 | 260 | 262 | 254 | 255 | 89,300 |
2017/12/15 | 266 | 266 | 260 | 261 | 61,900 |
2017/12/14 | 262 | 266 | 260 | 264 | 72,800 |
2017/12/13 | 267 | 267 | 261 | 262 | 50,500 |
2017/12/12 | 266 | 266 | 256 | 266 | 100,500 |
2017/12/11 | 264 | 269 | 262 | 263 | 73,900 |
2017/12/08 | 270 | 274 | 262 | 263 | 80,100 |
2017/12/07 | 259 | 270 | 259 | 266 | 229,500 |
2017/12/06 | 267 | 267 | 259 | 261 | 149,200 |
2017/12/05 | 264 | 290 | 263 | 267 | 777,800 |
2017/12/04 | 268 | 268 | 259 | 259 | 95,500 |
2017/12/01 | 268 | 270 | 255 | 260 | 201,700 |
2017/11/30 | 280 | 280 | 268 | 273 | 105,700 |
2017/11/29 | 284 | 285 | 277 | 278 | 151,100 |
2017/11/28 | 285 | 290 | 278 | 284 | 204,300 |
2017/11/27 | 304 | 307 | 281 | 282 | 418,800 |
2017/11/24 | 281 | 298 | 280 | 290 | 339,100 |
2017/11/22 | 280 | 305 | 280 | 282 | 752,100 |
2017/11/21 | 265 | 278 | 263 | 277 | 418,500 |
2017/11/20 | 262 | 270 | 258 | 269 | 456,100 |
2017/11/17 | 272 | 274 | 259 | 259 | 470,600 |
2017/11/16 | 279 | 319 | 270 | 273 | 3,556,600 |
2017/11/15 | 273 | 273 | 253 | 255 | 615,800 |
2017/11/14 | 287 | 288 | 270 | 277 | 446,200 |
2017/11/13 | 290 | 296 | 285 | 288 | 498,500 |
2017/11/10 | 289 | 345 | 287 | 298 | 5,886,800 |
2017/11/09 | 304 | 304 | 277 | 281 | 870,600 |
2017/11/08 | 311 | 311 | 294 | 300 | 559,900 |
2017/11/07 | 309 | 342 | 304 | 313 | 1,637,700 |
2017/11/06 | 325 | 332 | 303 | 310 | 938,500 |
2017/11/02 | 376 | 384 | 332 | 338 | 3,897,600 |
2017/11/01 | 328 | 390 | 327 | 370 | 11,611,500 |
2017/10/31 | 288 | 360 | 288 | 336 | 12,074,200 |
2017/10/30 | 315 | 328 | 287 | 289 | 3,282,100 |
2017/10/27 | 317 | 326 | 293 | 303 | 3,362,900 |
2017/10/26 | 384 | 405 | 319 | 325 | 11,996,800 |
2017/10/25 | 265 | 344 | 264 | 344 | 12,128,900 |
2017/10/24 | 235 | 307 | 229 | 264 | 11,509,300 |
2017/10/23 | 220 | 250 | 210 | 237 | 3,291,800 |
2017/10/20 | 215 | 268 | 208 | 232 | 5,023,600 |
2017/10/19 | 240 | 250 | 213 | 217 | 809,300 |
2017/10/18 | 223 | 240 | 216 | 239 | 1,630,600 |
2017/10/17 | 201 | 272 | 201 | 236 | 7,367,800 |
2017/10/16 | 201 | 201 | 197 | 200 | 16,800 |
2017/10/13 | 201 | 202 | 195 | 201 | 57,700 |
2017/10/12 | 192 | 205 | 192 | 203 | 180,600 |
2017/10/11 | 190 | 192 | 189 | 192 | 15,600 |
2017/10/10 | 190 | 191 | 188 | 191 | 8,300 |
2017/10/06 | 191 | 192 | 190 | 190 | 11,900 |
2017/10/05 | 193 | 193 | 190 | 191 | 7,200 |
2017/10/04 | 192 | 192 | 190 | 191 | 35,900 |
2017/10/03 | 191 | 194 | 189 | 192 | 26,600 |
2017/10/02 | 191 | 191 | 188 | 190 | 23,500 |
2017/09/29 | 191 | 191 | 188 | 190 | 12,500 |
2017/09/28 | 189 | 190 | 186 | 190 | 34,700 |
2017/09/27 | 186 | 189 | 184 | 188 | 7,800 |
2017/09/26 | 186 | 187 | 182 | 186 | 31,100 |
2017/09/25 | 188 | 191 | 188 | 188 | 14,100 |
2017/09/22 | 187 | 189 | 187 | 189 | 25,200 |
2017/09/21 | 188 | 191 | 188 | 190 | 10,300 |
2017/09/20 | 188 | 190 | 188 | 190 | 9,300 |
2017/09/19 | 188 | 190 | 188 | 188 | 16,200 |
2017/09/15 | 185 | 190 | 184 | 187 | 35,200 |
2017/09/14 | 186 | 186 | 185 | 185 | 12,200 |
2017/09/13 | 184 | 186 | 183 | 186 | 23,700 |
2017/09/12 | 181 | 184 | 181 | 184 | 21,900 |
2017/09/11 | 181 | 183 | 180 | 180 | 25,400 |
2017/09/08 | 181 | 182 | 180 | 180 | 22,100 |
2017/09/07 | 185 | 185 | 182 | 183 | 20,800 |
2017/09/06 | 180 | 185 | 180 | 185 | 12,600 |
2017/09/05 | 194 | 194 | 181 | 181 | 42,700 |
2017/09/04 | 196 | 200 | 192 | 192 | 38,400 |
2017/09/01 | 200 | 201 | 199 | 201 | 12,300 |
2017/08/31 | 198 | 201 | 198 | 199 | 26,900 |
2017/08/30 | 197 | 198 | 196 | 197 | 14,300 |
2017/08/29 | 193 | 197 | 193 | 196 | 16,800 |
2017/08/28 | 195 | 197 | 194 | 197 | 22,800 |
2017/08/25 | 195 | 196 | 193 | 194 | 12,900 |
2017/08/24 | 197 | 198 | 195 | 195 | 5,000 |
2017/08/23 | 195 | 197 | 194 | 197 | 11,300 |
2017/08/22 | 191 | 196 | 191 | 195 | 11,000 |
2017/08/21 | 191 | 192 | 189 | 192 | 5,300 |
2017/08/18 | 192 | 193 | 187 | 189 | 24,300 |
2017/08/17 | 190 | 192 | 190 | 192 | 12,600 |
2017/08/16 | 187 | 192 | 187 | 190 | 11,600 |
2017/08/15 | 190 | 192 | 189 | 191 | 9,500 |
2017/08/14 | 190 | 193 | 188 | 189 | 14,400 |
2017/08/10 | 192 | 195 | 192 | 193 | 22,200 |
2017/08/09 | 199 | 200 | 192 | 193 | 49,800 |
2017/08/08 | 200 | 202 | 197 | 202 | 34,800 |
2017/08/07 | 193 | 202 | 191 | 200 | 139,400 |
2017/08/04 | 210 | 213 | 210 | 213 | 12,300 |
2017/08/03 | 213 | 215 | 210 | 213 | 13,300 |
2017/08/02 | 214 | 216 | 213 | 215 | 14,600 |
2017/08/01 | 216 | 216 | 209 | 211 | 43,200 |
2017/07/31 | 218 | 219 | 214 | 216 | 24,200 |
2017/07/28 | 220 | 220 | 216 | 216 | 13,200 |
2017/07/27 | 220 | 227 | 217 | 219 | 133,400 |
2017/07/26 | 215 | 219 | 215 | 218 | 16,200 |
2017/07/25 | 216 | 218 | 216 | 217 | 21,700 |
2017/07/24 | 219 | 219 | 216 | 219 | 17,000 |
2017/07/21 | 212 | 217 | 211 | 215 | 20,800 |
2017/07/20 | 215 | 216 | 210 | 211 | 32,700 |
2017/07/19 | 218 | 218 | 212 | 215 | 32,700 |
2017/07/18 | 220 | 220 | 216 | 218 | 10,600 |
2017/07/14 | 218 | 221 | 218 | 218 | 15,000 |
2017/07/13 | 221 | 221 | 218 | 219 | 11,900 |
2017/07/12 | 222 | 222 | 218 | 220 | 20,300 |
2017/07/11 | 224 | 224 | 221 | 222 | 17,600 |
2017/07/10 | 221 | 223 | 219 | 222 | 44,800 |
2017/07/07 | 219 | 220 | 219 | 220 | 22,800 |
2017/07/06 | 219 | 223 | 219 | 219 | 49,000 |
2017/07/05 | 218 | 238 | 215 | 217 | 366,900 |
2017/07/04 | 218 | 221 | 216 | 216 | 47,200 |
2017/07/03 | 211 | 217 | 211 | 216 | 20,800 |
2017/06/30 | 216 | 216 | 213 | 214 | 9,300 |
2017/06/29 | 214 | 216 | 209 | 215 | 22,200 |
2017/06/28 | 220 | 221 | 202 | 214 | 43,400 |
2017/06/27 | 217 | 218 | 216 | 218 | 18,200 |
2017/06/26 | 218 | 222 | 216 | 217 | 36,200 |
2017/06/23 | 218 | 219 | 216 | 217 | 38,500 |
2017/06/22 | 212 | 229 | 212 | 218 | 238,700 |
2017/06/21 | 210 | 211 | 209 | 211 | 19,400 |
2017/06/20 | 213 | 213 | 208 | 209 | 32,100 |
2017/06/19 | 210 | 212 | 207 | 212 | 54,400 |
2017/06/16 | 208 | 211 | 207 | 209 | 21,000 |
2017/06/15 | 208 | 210 | 206 | 206 | 20,000 |
2017/06/14 | 209 | 210 | 207 | 209 | 21,200 |
2017/06/13 | 215 | 215 | 208 | 210 | 54,100 |
2017/06/12 | 213 | 216 | 211 | 212 | 35,000 |
2017/06/09 | 210 | 216 | 210 | 214 | 63,200 |
2017/06/08 | 211 | 213 | 209 | 210 | 39,100 |
2017/06/07 | 207 | 213 | 207 | 209 | 62,300 |
2017/06/06 | 208 | 211 | 206 | 207 | 49,100 |
2017/06/05 | 209 | 212 | 207 | 209 | 50,300 |
2017/06/02 | 209 | 212 | 208 | 208 | 40,200 |
2017/06/01 | 207 | 211 | 205 | 209 | 50,900 |
2017/05/31 | 205 | 212 | 205 | 209 | 44,600 |
2017/05/30 | 209 | 211 | 204 | 205 | 63,200 |
2017/05/29 | 209 | 213 | 209 | 211 | 35,800 |
2017/05/26 | 212 | 214 | 210 | 210 | 63,500 |
2017/05/25 | 217 | 217 | 209 | 213 | 105,100 |
2017/05/24 | 219 | 222 | 208 | 215 | 321,100 |
2017/05/23 | 208 | 241 | 208 | 220 | 2,228,100 |
2017/05/22 | 195 | 203 | 195 | 201 | 58,000 |
2017/05/19 | 195 | 197 | 194 | 194 | 47,300 |
2017/05/18 | 196 | 197 | 192 | 194 | 50,200 |
2017/05/17 | 201 | 204 | 200 | 200 | 44,000 |
2017/05/16 | 202 | 208 | 200 | 202 | 86,200 |
2017/05/15 | 205 | 205 | 201 | 201 | 94,300 |
2017/05/12 | 207 | 211 | 205 | 206 | 120,900 |
2017/05/11 | 214 | 218 | 206 | 208 | 383,000 |
2017/05/10 | 239 | 247 | 219 | 225 | 413,900 |
2017/05/09 | 243 | 243 | 231 | 239 | 382,600 |
2017/05/08 | 221 | 264 | 221 | 244 | 2,858,800 |
2017/05/02 | 195 | 213 | 195 | 211 | 127,500 |
2017/05/01 | 193 | 195 | 192 | 194 | 14,100 |
2017/04/28 | 198 | 201 | 192 | 192 | 43,500 |
2017/04/27 | 193 | 201 | 193 | 197 | 48,600 |
2017/04/26 | 188 | 193 | 188 | 191 | 17,700 |
2017/04/25 | 185 | 188 | 185 | 186 | 18,900 |
2017/04/24 | 195 | 195 | 183 | 185 | 38,500 |
2017/04/21 | 195 | 198 | 193 | 193 | 31,000 |
2017/04/20 | 197 | 203 | 193 | 197 | 41,800 |
2017/04/19 | 197 | 200 | 192 | 196 | 99,300 |
2017/04/18 | 182 | 215 | 179 | 195 | 742,000 |
2017/04/17 | 169 | 179 | 169 | 176 | 40,100 |
2017/04/14 | 172 | 177 | 169 | 169 | 24,100 |
2017/04/13 | 168 | 177 | 162 | 177 | 99,800 |
2017/04/12 | 181 | 184 | 170 | 174 | 91,600 |
2017/04/11 | 190 | 190 | 185 | 186 | 10,000 |
2017/04/10 | 193 | 196 | 187 | 188 | 27,900 |
2017/04/07 | 186 | 193 | 183 | 190 | 50,500 |
2017/04/06 | 195 | 196 | 182 | 187 | 60,600 |
2017/04/05 | 195 | 200 | 191 | 197 | 55,600 |
2017/04/04 | 207 | 208 | 181 | 195 | 91,900 |
2017/04/03 | 209 | 212 | 207 | 208 | 78,600 |
2017/03/31 | 215 | 218 | 213 | 213 | 55,500 |
2017/03/30 | 217 | 221 | 217 | 217 | 28,200 |
2017/03/29 | 217 | 218 | 216 | 216 | 19,700 |
2017/03/28 | 223 | 228 | 213 | 216 | 46,300 |
2017/03/27 | 223 | 223 | 213 | 215 | 77,900 |
2017/03/24 | 227 | 228 | 224 | 224 | 60,200 |
2017/03/23 | 229 | 234 | 227 | 227 | 97,100 |
2017/03/22 | 227 | 235 | 224 | 228 | 126,100 |
2017/03/21 | 215 | 235 | 215 | 232 | 187,300 |
2017/03/17 | 225 | 225 | 216 | 221 | 160,700 |
2017/03/16 | 235 | 244 | 221 | 223 | 1,593,100 |
2017/03/15 | 210 | 212 | 206 | 208 | 38,800 |
2017/03/14 | 207 | 212 | 205 | 207 | 64,100 |
2017/03/13 | 214 | 216 | 208 | 208 | 124,800 |
2017/03/10 | 223 | 226 | 213 | 217 | 168,200 |
2017/03/09 | 223 | 228 | 220 | 224 | 175,100 |
2017/03/08 | 234 | 248 | 228 | 229 | 883,200 |
2017/03/07 | 234 | 241 | 233 | 237 | 311,800 |
2017/03/06 | 230 | 238 | 228 | 235 | 304,300 |
2017/03/03 | 230 | 235 | 223 | 227 | 285,600 |
2017/03/02 | 223 | 226 | 222 | 223 | 100,400 |
2017/03/01 | 223 | 224 | 221 | 223 | 69,000 |
2017/02/28 | 220 | 227 | 220 | 222 | 91,200 |
2017/02/27 | 223 | 228 | 220 | 220 | 131,800 |
2017/02/24 | 221 | 224 | 219 | 221 | 70,800 |
2017/02/23 | 229 | 230 | 217 | 221 | 290,600 |
2017/02/22 | 229 | 233 | 228 | 228 | 124,200 |
2017/02/21 | 232 | 241 | 225 | 229 | 854,800 |
2017/02/20 | 220 | 225 | 218 | 225 | 138,100 |
2017/02/17 | 230 | 230 | 217 | 225 | 340,300 |
2017/02/16 | 249 | 252 | 227 | 227 | 1,768,800 |
2017/02/15 | 234 | 236 | 224 | 233 | 680,000 |
2017/02/14 | 260 | 268 | 231 | 237 | 2,757,600 |
2017/02/13 | 210 | 291 | 203 | 248 | 8,785,000 |
2017/02/10 | 241 | 278 | 212 | 221 | 10,282,100 |
2017/02/09 | 171 | 201 | 163 | 201 | 4,802,200 |
2017/02/08 | 149 | 152 | 149 | 151 | 60,400 |
2017/02/07 | 149 | 150 | 148 | 149 | 20,500 |
2017/02/06 | 150 | 151 | 148 | 149 | 28,700 |
2017/02/03 | 147 | 149 | 147 | 148 | 10,700 |
2017/02/02 | 150 | 150 | 148 | 148 | 25,800 |
2017/02/01 | 147 | 152 | 147 | 150 | 41,800 |
2017/01/31 | 145 | 152 | 145 | 148 | 67,700 |
2017/01/30 | 145 | 148 | 144 | 147 | 34,200 |
2017/01/27 | 145 | 147 | 145 | 145 | 14,100 |
2017/01/26 | 146 | 148 | 145 | 147 | 12,800 |
2017/01/25 | 144 | 147 | 143 | 145 | 25,100 |
2017/01/24 | 147 | 148 | 144 | 144 | 21,400 |
2017/01/23 | 148 | 149 | 145 | 148 | 21,600 |
2017/01/20 | 153 | 153 | 145 | 148 | 57,900 |
2017/01/19 | 153 | 154 | 152 | 154 | 24,900 |
2017/01/18 | 155 | 155 | 152 | 153 | 46,700 |
2017/01/17 | 159 | 160 | 154 | 155 | 116,800 |
2017/01/16 | 154 | 154 | 152 | 154 | 24,900 |
2017/01/13 | 154 | 154 | 153 | 154 | 37,500 |
2017/01/12 | 155 | 156 | 153 | 154 | 59,400 |
2017/01/11 | 155 | 156 | 153 | 154 | 65,400 |
2017/01/10 | 154 | 156 | 153 | 155 | 80,300 |
2017/01/06 | 155 | 155 | 152 | 154 | 46,300 |
2017/01/05 | 155 | 157 | 153 | 154 | 57,100 |
2017/01/04 | 153 | 160 | 153 | 155 | 84,300 |