日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 120 120 115 118 234,200
2022/12/29 120 122 119 120 84,200
2022/12/28 127 127 125 125 310,000
2022/12/27 128 129 127 127 44,800
2022/12/26 126 130 126 128 224,700
2022/12/23 124 127 124 126 81,600
2022/12/22 125 127 123 125 91,900
2022/12/21 124 126 123 124 89,900
2022/12/20 127 129 123 124 117,200
2022/12/19 129 130 126 126 60,600
2022/12/16 128 130 128 128 43,700
2022/12/15 129 130 128 130 35,100
2022/12/14 131 131 129 129 108,000
2022/12/13 129 131 128 130 125,800
2022/12/12 128 130 127 130 62,600
2022/12/09 128 128 127 128 49,800
2022/12/08 128 128 126 128 33,600
2022/12/07 127 128 126 128 23,800
2022/12/06 128 129 127 127 80,100
2022/12/05 126 127 125 126 35,500
2022/12/02 126 126 124 125 32,200
2022/12/01 125 126 124 126 33,600
2022/11/30 125 126 125 125 33,600
2022/11/29 124 132 123 126 282,000
2022/11/28 126 126 124 125 22,100
2022/11/25 126 127 124 125 95,100
2022/11/24 123 126 122 126 215,700
2022/11/22 122 124 121 123 39,800
2022/11/21 121 122 121 122 23,800
2022/11/18 121 121 120 121 6,200
2022/11/17 121 121 120 121 37,800
2022/11/16 121 122 120 121 8,300
2022/11/15 122 122 119 121 38,100
2022/11/14 123 123 121 122 40,700
2022/11/11 123 124 122 124 61,300
2022/11/10 121 123 121 123 13,800
2022/11/09 121 122 121 122 22,500
2022/11/08 121 122 120 122 9,300
2022/11/07 120 121 120 121 59,500
2022/11/04 121 121 119 120 55,200
2022/11/02 123 123 121 121 8,800
2022/11/01 123 123 122 123 4,800
2022/10/31 124 124 122 123 40,700
2022/10/28 122 123 122 123 7,400
2022/10/27 123 123 121 123 12,900
2022/10/26 122 123 121 122 32,700
2022/10/25 122 122 120 121 13,000
2022/10/24 121 121 120 121 13,300
2022/10/21 121 121 120 121 2,400
2022/10/20 121 121 119 121 17,100
2022/10/19 120 121 120 121 11,600
2022/10/18 120 121 119 120 9,000
2022/10/17 120 120 119 119 7,900
2022/10/14 119 121 119 120 13,800
2022/10/13 121 121 118 118 33,500
2022/10/12 121 121 119 121 5,500
2022/10/11 120 121 119 121 9,900
2022/10/07 121 121 120 120 12,800
2022/10/06 121 121 120 121 9,900
2022/10/05 121 121 120 121 2,600
2022/10/04 120 121 119 121 19,800
2022/10/03 119 120 119 119 6,000
2022/09/30 119 120 118 119 17,800
2022/09/29 119 121 118 121 34,500
2022/09/28 123 123 118 119 58,500
2022/09/27 121 122 121 121 3,600
2022/09/26 120 122 119 120 28,200
2022/09/22 120 123 120 121 45,600
2022/09/21 122 122 121 121 41,700
2022/09/20 124 124 122 123 64,900
2022/09/16 122 127 119 123 372,000
2022/09/15 122 123 121 122 23,200
2022/09/14 124 124 121 121 23,100
2022/09/13 122 125 121 122 51,100
2022/09/12 121 122 120 122 46,500
2022/09/09 120 121 120 120 7,700
2022/09/08 120 120 118 120 33,400
2022/09/07 122 122 119 120 143,100
2022/09/06 118 121 118 121 52,900
2022/09/05 116 119 116 118 27,100
2022/09/02 117 117 116 116 7,200
2022/09/01 117 118 116 117 19,000
2022/08/31 116 118 116 118 13,600
2022/08/30 116 117 115 117 11,200
2022/08/29 116 118 116 116 26,800
2022/08/26 118 118 117 118 20,100
2022/08/25 117 118 117 118 3,600
2022/08/24 117 118 117 118 10,600
2022/08/23 118 118 117 117 6,200
2022/08/22 118 118 116 118 10,000
2022/08/19 118 118 116 118 8,800
2022/08/18 117 118 116 117 22,700
2022/08/17 118 118 117 118 4,800
2022/08/16 117 118 116 118 4,800
2022/08/15 116 118 115 118 60,800
2022/08/12 114 116 113 116 50,300
2022/08/10 116 118 111 114 113,400
2022/08/09 117 117 116 116 12,100
2022/08/08 118 118 115 117 65,000
2022/08/05 117 118 117 118 3,700
2022/08/04 118 118 117 118 8,000
2022/08/03 119 119 116 118 51,000
2022/08/02 118 119 117 119 14,500
2022/08/01 119 120 117 117 47,000
2022/07/29 120 120 118 119 16,600
2022/07/28 119 120 118 120 11,300
2022/07/27 119 120 118 120 13,500
2022/07/26 118 120 118 119 50,400
2022/07/25 118 118 117 118 20,700
2022/07/22 117 118 116 117 40,000
2022/07/21 117 117 116 117 19,700
2022/07/20 117 118 116 117 37,900
2022/07/19 116 117 115 116 23,300
2022/07/15 115 116 114 115 27,800
2022/07/14 115 115 114 114 4,700
2022/07/13 114 115 114 114 35,000
2022/07/12 114 115 113 114 16,900
2022/07/11 115 116 113 114 50,500
2022/07/08 117 117 114 114 41,400
2022/07/07 114 117 113 117 74,100
2022/07/06 114 115 113 115 38,400
2022/07/05 112 115 111 115 102,100
2022/07/04 111 112 110 112 18,800
2022/07/01 111 111 109 110 34,400
2022/06/30 111 112 110 110 33,900
2022/06/29 111 111 109 111 40,000
2022/06/28 111 111 109 111 33,200
2022/06/27 111 111 110 111 15,800
2022/06/24 110 111 109 111 31,700
2022/06/23 110 112 110 111 11,200
2022/06/22 111 111 109 110 28,500
2022/06/21 110 112 109 111 43,700
2022/06/20 110 111 108 111 24,700
2022/06/17 110 111 108 110 39,900
2022/06/16 113 113 111 111 18,700
2022/06/15 113 113 111 111 45,700
2022/06/14 112 114 111 113 34,500
2022/06/13 113 114 112 114 38,200
2022/06/10 114 116 113 114 97,900
2022/06/09 115 115 112 113 45,800
2022/06/08 113 113 112 112 33,500
2022/06/07 111 113 111 113 35,700
2022/06/06 111 112 110 110 43,400
2022/06/03 110 112 110 112 49,600
2022/06/02 110 111 109 110 23,900
2022/06/01 110 110 108 110 8,900
2022/05/31 108 110 108 110 19,000
2022/05/30 109 110 106 110 69,500
2022/05/27 109 110 108 109 36,000
2022/05/26 108 109 108 109 15,700
2022/05/25 108 110 108 108 12,400
2022/05/24 109 111 108 108 88,400
2022/05/23 109 109 108 109 11,200
2022/05/20 109 109 107 109 11,000
2022/05/19 107 109 106 109 12,200
2022/05/18 107 109 107 109 13,900
2022/05/17 107 108 106 107 10,000
2022/05/16 107 108 107 108 10,400
2022/05/13 106 108 105 107 34,200
2022/05/12 107 108 106 106 23,900
2022/05/11 106 108 106 107 24,400
2022/05/10 107 108 105 106 71,900
2022/05/09 108 108 107 107 14,200
2022/05/06 108 109 107 109 23,700
2022/05/02 108 108 107 107 14,900
2022/04/28 106 107 106 107 14,900
2022/04/27 107 107 106 106 12,400
2022/04/26 107 109 106 108 28,400
2022/04/25 108 108 105 107 55,200
2022/04/22 109 110 108 108 20,100
2022/04/21 110 111 109 109 10,200
2022/04/20 111 111 108 110 25,700
2022/04/19 109 111 109 111 12,600
2022/04/18 111 111 109 109 34,800
2022/04/15 110 112 110 110 17,400
2022/04/14 111 111 109 111 16,000
2022/04/13 109 111 109 111 14,200
2022/04/12 109 110 109 109 9,400
2022/04/11 110 111 110 111 16,100
2022/04/08 110 111 110 110 11,700
2022/04/07 110 112 109 109 54,200
2022/04/06 112 113 110 112 37,800
2022/04/05 111 112 110 112 27,500
2022/04/04 111 112 110 111 17,000
2022/04/01 111 112 109 110 28,000
2022/03/31 110 112 110 111 49,600
2022/03/30 110 110 109 110 12,100
2022/03/29 108 111 108 109 38,500
2022/03/28 112 112 108 108 55,700
2022/03/25 110 112 109 111 44,000
2022/03/24 108 111 107 111 56,100
2022/03/23 109 109 107 109 57,000
2022/03/22 109 110 107 108 87,000
2022/03/18 113 120 105 108 728,600
2022/03/17 107 108 106 108 72,200
2022/03/16 107 108 104 106 45,500
2022/03/15 107 108 105 107 49,600
2022/03/14 103 108 102 107 131,700
2022/03/11 101 102 99 101 29,800
2022/03/10 100 101 100 101 26,300
2022/03/09 97 100 97 98 45,900
2022/03/08 99 102 96 98 147,400
2022/03/07 102 103 99 99 90,700
2022/03/04 105 106 103 103 24,100
2022/03/03 105 107 105 105 43,700
2022/03/02 104 106 103 106 44,500
2022/03/01 107 107 104 106 127,400
2022/02/28 103 105 103 105 28,900
2022/02/25 102 104 101 103 41,700
2022/02/24 103 104 99 101 127,700
2022/02/22 103 105 102 104 84,500
2022/02/21 105 107 104 105 26,300
2022/02/18 105 107 104 106 44,700
2022/02/17 107 108 106 106 8,900
2022/02/16 107 108 107 107 28,100
2022/02/15 107 108 105 106 76,200
2022/02/14 114 114 106 106 376,800
2022/02/10 113 118 113 114 151,300
2022/02/09 112 113 110 113 28,100
2022/02/08 110 114 110 112 91,400
2022/02/07 110 111 109 109 9,800
2022/02/04 109 110 108 109 6,800
2022/02/03 111 111 109 109 22,400
2022/02/02 109 111 109 110 52,400
2022/02/01 109 112 108 109 66,700
2022/01/31 106 109 105 109 52,100
2022/01/28 103 107 103 106 77,700
2022/01/27 107 109 100 102 203,800
2022/01/26 105 109 105 108 50,600
2022/01/25 109 109 105 106 48,600
2022/01/24 107 110 107 110 39,100
2022/01/21 108 110 108 109 75,400
2022/01/20 110 114 108 112 109,700
2022/01/19 116 117 106 111 192,000
2022/01/18 117 120 116 117 38,000
2022/01/17 118 120 117 117 34,100
2022/01/14 121 121 117 119 62,300
2022/01/13 122 123 120 121 87,900
2022/01/12 122 123 121 122 93,100
2022/01/11 118 123 118 121 79,300
2022/01/07 122 122 117 119 163,200
2022/01/06 122 124 119 122 209,700
2022/01/05 129 130 125 126 96,000
2022/01/04 132 132 127 127 132,100

このページの先頭へ