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 |
|---|---|---|---|---|---|
| 2024/05/01 | 113 | 115 | 113 | 115 | 2,100 |
| 2024/04/30 | 115 | 115 | 112 | 114 | 12,600 |
| 2024/04/26 | 113 | 114 | 113 | 114 | 3,300 |
| 2024/04/25 | 114 | 114 | 113 | 114 | 4,800 |
| 2024/04/24 | 114 | 114 | 113 | 113 | 6,200 |
| 2024/04/23 | 114 | 114 | 113 | 113 | 1,800 |
| 2024/04/22 | 114 | 114 | 112 | 113 | 8,100 |
| 2024/04/19 | 116 | 116 | 113 | 113 | 21,100 |
| 2024/04/18 | 115 | 117 | 115 | 116 | 6,600 |
| 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 |