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 |
|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2024/11/19 | 1,073 | 1,108 | 1,073 | 1,090 | 90,300 |
| 2024/11/18 | 1,095 | 1,100 | 1,074 | 1,075 | 134,400 |
| 2024/11/15 | 1,074 | 1,115 | 1,069 | 1,095 | 180,900 |
| 2024/11/14 | 1,070 | 1,129 | 1,054 | 1,079 | 355,300 |
| 2024/11/13 | 1,095 | 1,129 | 1,005 | 1,060 | 891,600 |
| 2024/11/12 | 1,084 | 1,103 | 1,081 | 1,094 | 83,300 |
| 2024/11/11 | 1,086 | 1,093 | 1,072 | 1,083 | 141,800 |
| 2024/11/08 | 1,086 | 1,110 | 1,083 | 1,095 | 114,400 |
| 2024/11/07 | 1,089 | 1,109 | 1,085 | 1,098 | 112,200 |
| 2024/11/06 | 1,089 | 1,097 | 1,078 | 1,080 | 98,000 |
| 2024/11/05 | 1,068 | 1,088 | 1,061 | 1,088 | 85,600 |
| 2024/11/01 | 1,071 | 1,086 | 1,066 | 1,066 | 111,000 |
| 2024/10/31 | 1,100 | 1,101 | 1,083 | 1,091 | 133,300 |
| 2024/10/30 | 1,110 | 1,113 | 1,099 | 1,104 | 248,600 |
| 2024/10/29 | 1,092 | 1,117 | 1,092 | 1,104 | 176,500 |
| 2024/10/28 | 1,086 | 1,110 | 1,086 | 1,098 | 109,100 |
| 2024/10/25 | 1,085 | 1,093 | 1,069 | 1,075 | 105,100 |
| 2024/10/24 | 1,101 | 1,101 | 1,084 | 1,094 | 128,600 |
| 2024/10/23 | 1,120 | 1,125 | 1,106 | 1,107 | 74,300 |
| 2024/10/22 | 1,131 | 1,133 | 1,112 | 1,116 | 85,700 |
| 2024/10/21 | 1,130 | 1,143 | 1,129 | 1,134 | 53,800 |
| 2024/10/18 | 1,145 | 1,146 | 1,128 | 1,129 | 100,700 |
| 2024/10/17 | 1,159 | 1,165 | 1,146 | 1,148 | 65,200 |
| 2024/10/16 | 1,160 | 1,178 | 1,155 | 1,157 | 64,800 |
| 2024/10/15 | 1,161 | 1,167 | 1,146 | 1,158 | 103,100 |
| 2024/10/11 | 1,166 | 1,178 | 1,160 | 1,160 | 88,700 |
| 2024/10/10 | 1,175 | 1,180 | 1,164 | 1,167 | 49,900 |
| 2024/10/09 | 1,166 | 1,178 | 1,163 | 1,169 | 97,100 |
| 2024/10/08 | 1,205 | 1,210 | 1,167 | 1,167 | 144,200 |
| 2024/10/07 | 1,210 | 1,226 | 1,200 | 1,217 | 107,400 |