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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,568 | 1,570 | 1,552 | 1,555 | 87,600 |
| 2025/09/11 | 1,556 | 1,561 | 1,552 | 1,561 | 50,900 |
| 2025/09/10 | 1,550 | 1,568 | 1,544 | 1,555 | 89,900 |
| 2025/09/09 | 1,558 | 1,573 | 1,535 | 1,539 | 126,000 |
| 2025/09/08 | 1,562 | 1,568 | 1,539 | 1,550 | 136,400 |
| 2025/09/05 | 1,576 | 1,587 | 1,546 | 1,561 | 121,300 |
| 2025/09/04 | 1,553 | 1,575 | 1,533 | 1,575 | 149,300 |
| 2025/09/03 | 1,540 | 1,549 | 1,532 | 1,537 | 75,900 |
| 2025/09/02 | 1,519 | 1,554 | 1,519 | 1,542 | 147,300 |
| 2025/09/01 | 1,498 | 1,508 | 1,494 | 1,502 | 52,400 |
| 2025/08/29 | 1,491 | 1,505 | 1,490 | 1,492 | 69,600 |
| 2025/08/28 | 1,490 | 1,509 | 1,487 | 1,491 | 88,500 |
| 2025/08/27 | 1,518 | 1,527 | 1,500 | 1,500 | 76,800 |
| 2025/08/26 | 1,505 | 1,524 | 1,496 | 1,518 | 117,800 |
| 2025/08/25 | 1,474 | 1,493 | 1,470 | 1,492 | 72,500 |
| 2025/08/22 | 1,491 | 1,491 | 1,459 | 1,460 | 98,600 |
| 2025/08/21 | 1,505 | 1,510 | 1,481 | 1,485 | 79,000 |
| 2025/08/20 | 1,525 | 1,530 | 1,493 | 1,495 | 95,600 |
| 2025/08/19 | 1,490 | 1,535 | 1,489 | 1,523 | 265,700 |
| 2025/08/18 | 1,480 | 1,490 | 1,464 | 1,483 | 147,400 |
| 2025/08/15 | 1,440 | 1,464 | 1,412 | 1,459 | 204,500 |
| 2025/08/14 | 1,480 | 1,495 | 1,381 | 1,423 | 542,600 |
| 2025/08/13 | 1,475 | 1,484 | 1,456 | 1,471 | 128,700 |
| 2025/08/12 | 1,468 | 1,475 | 1,458 | 1,475 | 92,400 |
| 2025/08/08 | 1,460 | 1,475 | 1,453 | 1,457 | 80,800 |
| 2025/08/07 | 1,469 | 1,469 | 1,450 | 1,450 | 51,600 |
| 2025/08/06 | 1,451 | 1,478 | 1,444 | 1,465 | 62,300 |
| 2025/08/05 | 1,450 | 1,462 | 1,440 | 1,451 | 45,600 |
| 2025/08/04 | 1,441 | 1,449 | 1,429 | 1,448 | 49,800 |
| 2025/08/01 | 1,440 | 1,456 | 1,436 | 1,456 | 72,600 |
| 2025/07/31 | 1,430 | 1,442 | 1,421 | 1,442 | 42,000 |
| 2025/07/30 | 1,434 | 1,444 | 1,423 | 1,427 | 50,500 |
| 2025/07/29 | 1,434 | 1,435 | 1,415 | 1,435 | 45,100 |
| 2025/07/28 | 1,414 | 1,445 | 1,411 | 1,434 | 79,900 |
| 2025/07/25 | 1,420 | 1,427 | 1,404 | 1,405 | 50,600 |
| 2025/07/24 | 1,418 | 1,425 | 1,410 | 1,419 | 59,000 |
| 2025/07/23 | 1,385 | 1,419 | 1,384 | 1,405 | 112,800 |
| 2025/07/22 | 1,391 | 1,413 | 1,382 | 1,391 | 93,600 |
| 2025/07/18 | 1,381 | 1,393 | 1,377 | 1,380 | 61,200 |
| 2025/07/17 | 1,361 | 1,378 | 1,360 | 1,377 | 57,400 |
| 2025/07/16 | 1,377 | 1,380 | 1,361 | 1,362 | 49,300 |
| 2025/07/15 | 1,390 | 1,392 | 1,365 | 1,365 | 56,400 |
| 2025/07/14 | 1,379 | 1,389 | 1,371 | 1,377 | 52,000 |
| 2025/07/11 | 1,405 | 1,414 | 1,377 | 1,383 | 105,900 |
| 2025/07/10 | 1,405 | 1,405 | 1,388 | 1,400 | 50,000 |
| 2025/07/09 | 1,409 | 1,409 | 1,393 | 1,395 | 44,800 |
| 2025/07/08 | 1,406 | 1,410 | 1,388 | 1,398 | 85,700 |
| 2025/07/07 | 1,387 | 1,447 | 1,385 | 1,409 | 134,400 |
| 2025/07/04 | 1,400 | 1,400 | 1,379 | 1,380 | 49,100 |
| 2025/07/03 | 1,415 | 1,416 | 1,394 | 1,394 | 49,600 |
| 2025/07/02 | 1,400 | 1,431 | 1,398 | 1,411 | 60,700 |
| 2025/07/01 | 1,439 | 1,444 | 1,412 | 1,412 | 65,100 |
| 2025/06/30 | 1,448 | 1,455 | 1,438 | 1,440 | 75,600 |
| 2025/06/27 | 1,459 | 1,463 | 1,421 | 1,442 | 113,900 |
| 2025/06/26 | 1,465 | 1,470 | 1,438 | 1,470 | 134,200 |
| 2025/06/25 | 1,430 | 1,463 | 1,420 | 1,458 | 208,200 |
| 2025/06/24 | 1,401 | 1,416 | 1,390 | 1,413 | 86,400 |
| 2025/06/23 | 1,338 | 1,418 | 1,338 | 1,393 | 194,300 |
| 2025/06/20 | 1,337 | 1,359 | 1,337 | 1,338 | 80,300 |
| 2025/06/19 | 1,345 | 1,354 | 1,330 | 1,337 | 68,900 |
| 2025/06/18 | 1,346 | 1,352 | 1,340 | 1,349 | 42,500 |
| 2025/06/17 | 1,362 | 1,366 | 1,326 | 1,346 | 107,700 |
| 2025/06/16 | 1,356 | 1,371 | 1,351 | 1,357 | 54,400 |
| 2025/06/13 | 1,366 | 1,370 | 1,333 | 1,337 | 80,700 |
| 2025/06/12 | 1,372 | 1,384 | 1,362 | 1,367 | 105,100 |
| 2025/06/11 | 1,336 | 1,362 | 1,336 | 1,356 | 81,500 |
| 2025/06/10 | 1,344 | 1,349 | 1,333 | 1,336 | 39,400 |
| 2025/06/09 | 1,339 | 1,350 | 1,325 | 1,340 | 56,200 |
| 2025/06/06 | 1,338 | 1,343 | 1,321 | 1,328 | 69,900 |
| 2025/06/05 | 1,330 | 1,331 | 1,313 | 1,329 | 117,800 |
| 2025/06/04 | 1,350 | 1,359 | 1,330 | 1,330 | 61,100 |
| 2025/06/03 | 1,395 | 1,401 | 1,339 | 1,341 | 123,000 |
| 2025/06/02 | 1,331 | 1,383 | 1,326 | 1,377 | 174,600 |
| 2025/05/30 | 1,321 | 1,330 | 1,316 | 1,322 | 40,500 |
| 2025/05/29 | 1,350 | 1,353 | 1,319 | 1,325 | 80,200 |
| 2025/05/28 | 1,350 | 1,350 | 1,338 | 1,338 | 56,900 |
| 2025/05/27 | 1,348 | 1,356 | 1,343 | 1,350 | 45,500 |
| 2025/05/26 | 1,355 | 1,363 | 1,346 | 1,346 | 57,600 |
| 2025/05/23 | 1,360 | 1,362 | 1,349 | 1,356 | 50,300 |
| 2025/05/22 | 1,362 | 1,371 | 1,351 | 1,351 | 55,400 |
| 2025/05/21 | 1,352 | 1,377 | 1,352 | 1,362 | 85,900 |
| 2025/05/20 | 1,361 | 1,372 | 1,349 | 1,364 | 150,400 |
| 2025/05/19 | 1,416 | 1,425 | 1,353 | 1,353 | 192,800 |
| 2025/05/16 | 1,407 | 1,445 | 1,401 | 1,427 | 180,500 |
| 2025/05/15 | 1,328 | 1,459 | 1,323 | 1,436 | 748,800 |
| 2025/05/14 | 1,320 | 1,329 | 1,308 | 1,318 | 81,200 |
| 2025/05/13 | 1,340 | 1,341 | 1,323 | 1,325 | 75,300 |
| 2025/05/12 | 1,335 | 1,339 | 1,323 | 1,334 | 64,800 |
| 2025/05/09 | 1,333 | 1,341 | 1,317 | 1,318 | 97,500 |
| 2025/05/08 | 1,343 | 1,343 | 1,310 | 1,335 | 100,700 |
| 2025/05/07 | 1,302 | 1,348 | 1,292 | 1,330 | 214,200 |
| 2025/05/02 | 1,305 | 1,309 | 1,280 | 1,302 | 92,600 |
| 2025/05/01 | 1,287 | 1,304 | 1,287 | 1,298 | 81,400 |
| 2025/04/30 | 1,312 | 1,312 | 1,285 | 1,287 | 106,800 |
| 2025/04/28 | 1,304 | 1,328 | 1,303 | 1,312 | 76,800 |
| 2025/04/25 | 1,300 | 1,314 | 1,291 | 1,295 | 63,600 |
| 2025/04/24 | 1,313 | 1,318 | 1,295 | 1,300 | 59,800 |
| 2025/04/23 | 1,315 | 1,319 | 1,288 | 1,301 | 106,800 |
| 2025/04/22 | 1,311 | 1,319 | 1,299 | 1,300 | 78,200 |
| 2025/04/21 | 1,311 | 1,326 | 1,307 | 1,315 | 95,100 |
| 2025/04/18 | 1,299 | 1,311 | 1,293 | 1,303 | 74,100 |
| 2025/04/17 | 1,285 | 1,300 | 1,272 | 1,286 | 103,800 |
| 2025/04/16 | 1,312 | 1,328 | 1,276 | 1,285 | 215,100 |
| 2025/04/15 | 1,338 | 1,355 | 1,328 | 1,332 | 92,200 |
| 2025/04/14 | 1,354 | 1,364 | 1,347 | 1,350 | 94,000 |
| 2025/04/11 | 1,322 | 1,360 | 1,294 | 1,356 | 129,600 |
| 2025/04/10 | 1,344 | 1,348 | 1,297 | 1,326 | 165,800 |
| 2025/04/09 | 1,264 | 1,286 | 1,236 | 1,284 | 194,900 |
| 2025/04/08 | 1,251 | 1,302 | 1,244 | 1,282 | 245,600 |
| 2025/04/07 | 1,168 | 1,221 | 1,124 | 1,177 | 448,900 |
| 2025/04/04 | 1,279 | 1,285 | 1,227 | 1,254 | 289,000 |
| 2025/04/03 | 1,280 | 1,323 | 1,279 | 1,302 | 260,900 |
| 2025/04/02 | 1,350 | 1,369 | 1,324 | 1,327 | 175,800 |
| 2025/04/01 | 1,382 | 1,386 | 1,332 | 1,334 | 245,600 |
| 2025/03/31 | 1,400 | 1,409 | 1,367 | 1,382 | 240,300 |
| 2025/03/28 | 1,438 | 1,469 | 1,421 | 1,421 | 287,200 |
| 2025/03/27 | 1,453 | 1,474 | 1,450 | 1,458 | 380,900 |
| 2025/03/26 | 1,480 | 1,486 | 1,444 | 1,451 | 266,800 |
| 2025/03/25 | 1,500 | 1,500 | 1,471 | 1,472 | 207,600 |
| 2025/03/24 | 1,531 | 1,531 | 1,497 | 1,500 | 179,600 |
| 2025/03/21 | 1,514 | 1,543 | 1,512 | 1,530 | 179,100 |
| 2025/03/19 | 1,518 | 1,521 | 1,496 | 1,513 | 148,100 |
| 2025/03/18 | 1,498 | 1,515 | 1,495 | 1,515 | 175,600 |
| 2025/03/17 | 1,501 | 1,516 | 1,475 | 1,495 | 190,100 |
| 2025/03/14 | 1,460 | 1,500 | 1,452 | 1,500 | 255,000 |
| 2025/03/13 | 1,417 | 1,465 | 1,412 | 1,456 | 263,400 |
| 2025/03/12 | 1,400 | 1,418 | 1,395 | 1,411 | 126,000 |
| 2025/03/11 | 1,379 | 1,410 | 1,379 | 1,410 | 179,600 |
| 2025/03/10 | 1,373 | 1,401 | 1,370 | 1,387 | 126,500 |
| 2025/03/07 | 1,370 | 1,381 | 1,360 | 1,365 | 160,000 |
| 2025/03/06 | 1,400 | 1,414 | 1,379 | 1,389 | 186,000 |
| 2025/03/05 | 1,395 | 1,405 | 1,376 | 1,390 | 175,600 |
| 2025/03/04 | 1,409 | 1,415 | 1,387 | 1,395 | 159,900 |
| 2025/03/03 | 1,415 | 1,426 | 1,403 | 1,409 | 154,100 |
| 2025/02/28 | 1,380 | 1,402 | 1,366 | 1,386 | 243,400 |
| 2025/02/27 | 1,349 | 1,400 | 1,340 | 1,400 | 135,300 |
| 2025/02/26 | 1,334 | 1,348 | 1,327 | 1,337 | 93,200 |
| 2025/02/25 | 1,330 | 1,350 | 1,324 | 1,331 | 174,000 |
| 2025/02/21 | 1,375 | 1,389 | 1,336 | 1,336 | 205,900 |
| 2025/02/20 | 1,399 | 1,403 | 1,360 | 1,375 | 220,100 |
| 2025/02/19 | 1,380 | 1,391 | 1,345 | 1,391 | 338,200 |
| 2025/02/18 | 1,285 | 1,379 | 1,272 | 1,368 | 499,800 |
| 2025/02/17 | 1,276 | 1,334 | 1,274 | 1,281 | 449,400 |
| 2025/02/14 | 1,245 | 1,262 | 1,195 | 1,259 | 607,400 |
| 2025/02/13 | 1,249 | 1,260 | 1,236 | 1,254 | 198,400 |
| 2025/02/12 | 1,276 | 1,279 | 1,231 | 1,246 | 242,700 |
| 2025/02/10 | 1,235 | 1,260 | 1,233 | 1,259 | 260,100 |
| 2025/02/07 | 1,205 | 1,224 | 1,203 | 1,223 | 177,800 |
| 2025/02/06 | 1,195 | 1,207 | 1,188 | 1,202 | 171,000 |
| 2025/02/05 | 1,206 | 1,208 | 1,189 | 1,190 | 194,600 |
| 2025/02/04 | 1,218 | 1,226 | 1,202 | 1,211 | 156,500 |
| 2025/02/03 | 1,193 | 1,220 | 1,186 | 1,218 | 261,700 |
| 2025/01/31 | 1,224 | 1,224 | 1,191 | 1,194 | 173,400 |
| 2025/01/30 | 1,196 | 1,228 | 1,188 | 1,221 | 262,900 |
| 2025/01/29 | 1,205 | 1,205 | 1,187 | 1,196 | 290,900 |
| 2025/01/28 | 1,191 | 1,215 | 1,181 | 1,205 | 398,100 |
| 2025/01/27 | 1,193 | 1,224 | 1,186 | 1,192 | 715,300 |
| 2025/01/24 | 1,140 | 1,166 | 1,124 | 1,165 | 654,300 |
| 2025/01/23 | 1,130 | 1,175 | 1,097 | 1,145 | 2,681,000 |
| 2025/01/22 | 923 | 1,070 | 913 | 1,061 | 1,755,800 |
| 2025/01/21 | 919 | 923 | 909 | 923 | 126,700 |
| 2025/01/20 | 907 | 917 | 903 | 911 | 136,600 |
| 2025/01/17 | 908 | 908 | 894 | 902 | 185,300 |
| 2025/01/16 | 924 | 924 | 905 | 907 | 132,800 |
| 2025/01/15 | 919 | 931 | 917 | 924 | 115,100 |
| 2025/01/14 | 922 | 924 | 905 | 907 | 275,700 |
| 2025/01/10 | 928 | 936 | 922 | 928 | 122,700 |
| 2025/01/09 | 931 | 940 | 928 | 930 | 157,500 |
| 2025/01/08 | 955 | 955 | 933 | 933 | 344,700 |
| 2025/01/07 | 972 | 972 | 951 | 956 | 177,800 |
| 2025/01/06 | 973 | 977 | 965 | 967 | 152,000 |
| 2024/12/30 | 975 | 982 | 966 | 967 | 178,600 |
| 2024/12/27 | 962 | 979 | 961 | 976 | 162,000 |
| 2024/12/26 | 958 | 968 | 957 | 960 | 213,800 |
| 2024/12/25 | 963 | 968 | 951 | 958 | 153,100 |
| 2024/12/24 | 982 | 986 | 958 | 963 | 239,200 |
| 2024/12/23 | 967 | 995 | 955 | 992 | 347,000 |
| 2024/12/20 | 947 | 972 | 945 | 953 | 306,600 |
| 2024/12/19 | 946 | 955 | 941 | 945 | 146,000 |
| 2024/12/18 | 952 | 960 | 944 | 951 | 223,700 |
| 2024/12/17 | 971 | 974 | 957 | 957 | 220,300 |
| 2024/12/16 | 986 | 990 | 977 | 977 | 116,300 |
| 2024/12/13 | 985 | 993 | 980 | 987 | 85,000 |
| 2024/12/12 | 1,001 | 1,002 | 986 | 986 | 115,000 |
| 2024/12/11 | 986 | 1,003 | 986 | 999 | 158,800 |
| 2024/12/10 | 974 | 990 | 969 | 981 | 199,800 |
| 2024/12/09 | 995 | 998 | 976 | 977 | 204,100 |
| 2024/12/06 | 986 | 1,003 | 986 | 993 | 148,200 |
| 2024/12/05 | 994 | 998 | 980 | 987 | 300,200 |
| 2024/12/04 | 1,022 | 1,024 | 993 | 999 | 387,400 |
| 2024/12/03 | 1,020 | 1,032 | 1,012 | 1,022 | 180,900 |
| 2024/12/02 | 1,027 | 1,031 | 1,012 | 1,016 | 158,800 |
| 2024/11/29 | 1,041 | 1,047 | 1,026 | 1,031 | 175,100 |
| 2024/11/28 | 1,045 | 1,055 | 1,043 | 1,052 | 112,900 |
| 2024/11/27 | 1,078 | 1,079 | 1,047 | 1,055 | 107,400 |
| 2024/11/26 | 1,096 | 1,103 | 1,063 | 1,068 | 145,400 |
| 2024/11/25 | 1,107 | 1,114 | 1,100 | 1,100 | 65,000 |
| 2024/11/22 | 1,096 | 1,114 | 1,083 | 1,103 | 99,600 |
| 2024/11/21 | 1,080 | 1,098 | 1,074 | 1,094 | 104,200 |
| 2024/11/20 | 1,090 | 1,111 | 1,085 | 1,085 | 78,300 |