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

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
2017/12/29 1,846 1,930 1,846 1,889 273,800
2017/12/28 1,889 1,896 1,842 1,842 178,200
2017/12/27 1,789 1,920 1,789 1,905 484,800
2017/12/26 1,787 1,820 1,762 1,789 273,300
2017/12/25 1,842 1,873 1,799 1,799 163,900
2017/12/22 1,825 1,866 1,800 1,848 227,400
2017/12/21 1,861 1,895 1,781 1,829 379,900
2017/12/20 1,935 1,940 1,882 1,888 185,700
2017/12/19 1,893 1,985 1,893 1,943 222,700
2017/12/18 1,945 1,990 1,888 1,898 234,600
2017/12/15 1,990 2,018 1,929 1,947 290,300
2017/12/14 1,919 2,037 1,892 2,023 435,600
2017/12/13 1,930 1,947 1,865 1,923 461,700
2017/12/12 2,013 2,064 1,940 1,947 462,800
2017/12/11 2,123 2,142 2,001 2,030 970,800
2017/12/08 1,900 2,077 1,885 2,042 1,679,200
2017/12/07 1,880 1,944 1,867 1,885 677,800
2017/12/06 1,849 1,925 1,824 1,850 810,500
2017/12/05 1,821 1,910 1,809 1,860 1,455,800
2017/12/04 2,060 2,120 1,835 1,859 1,876,900
2017/12/01 2,250 2,268 2,051 2,078 1,067,200
2017/11/30 2,158 2,315 2,131 2,182 2,103,300
2017/11/29 2,313 2,388 2,126 2,158 3,254,100
2017/11/28 2,430 2,570 2,333 2,344 3,355,500
2017/11/27 2,473 2,700 2,312 2,480 6,019,800
2017/11/24 2,190 2,520 2,157 2,520 5,781,700
2017/11/22 1,740 2,115 1,715 2,040 3,055,400
2017/11/21 1,766 1,774 1,680 1,720 473,100
2017/11/20 1,760 1,779 1,691 1,769 770,500
2017/11/17 1,661 1,770 1,620 1,688 1,352,000
2017/11/16 1,384 1,614 1,384 1,560 1,171,100
2017/11/15 1,300 1,387 1,285 1,370 278,700
2017/11/14 1,310 1,355 1,282 1,288 242,600
2017/11/13 1,237 1,333 1,220 1,323 331,000
2017/11/10 1,249 1,250 1,198 1,209 176,600
2017/11/09 1,158 1,420 1,155 1,270 834,700
2017/11/08 1,147 1,158 1,131 1,157 37,300
2017/11/07 1,120 1,144 1,105 1,144 32,000
2017/11/06 1,120 1,130 1,120 1,122 25,600
2017/11/02 1,132 1,137 1,126 1,127 16,700
2017/11/01 1,149 1,149 1,131 1,131 16,000
2017/10/31 1,155 1,155 1,133 1,140 18,300
2017/10/30 1,160 1,160 1,128 1,138 38,900
2017/10/27 1,112 1,136 1,106 1,128 29,000
2017/10/26 1,100 1,129 1,086 1,110 37,000
2017/10/25 1,152 1,156 1,100 1,110 81,300
2017/10/24 1,165 1,170 1,145 1,155 50,100
2017/10/23 1,140 1,171 1,140 1,171 42,100
2017/10/20 1,169 1,169 1,130 1,140 52,000
2017/10/19 1,220 1,220 1,161 1,166 73,500
2017/10/18 1,180 1,210 1,177 1,205 78,400
2017/10/17 1,169 1,188 1,167 1,180 56,500
2017/10/16 1,165 1,169 1,159 1,166 39,700
2017/10/13 1,174 1,174 1,152 1,170 37,400
2017/10/12 1,132 1,174 1,120 1,174 55,600
2017/10/11 1,128 1,151 1,113 1,128 37,100
2017/10/10 1,111 1,129 1,111 1,128 31,300
2017/10/06 1,124 1,139 1,111 1,111 47,800
2017/10/05 1,137 1,153 1,130 1,140 32,400
2017/10/04 1,169 1,174 1,132 1,137 58,600
2017/10/03 1,146 1,176 1,130 1,165 71,000
2017/10/02 1,185 1,186 1,100 1,153 139,500
2017/09/29 1,204 1,228 1,180 1,186 130,300
2017/09/28 1,135 1,230 1,128 1,200 314,500
2017/09/27 1,055 1,135 1,054 1,126 105,400
2017/09/27 1 -> 2.00 分割
2017/09/26 2,161 2,178 2,157 2,168 41,600
2017/09/25 2,150 2,170 2,150 2,170 30,300
2017/09/22 2,115 2,149 2,115 2,129 32,400
2017/09/21 2,179 2,179 2,150 2,158 39,400
2017/09/20 2,127 2,179 2,106 2,179 76,100
2017/09/19 2,164 2,166 2,100 2,120 56,200
2017/09/15 1,990 2,137 1,987 2,109 122,100
2017/09/14 1,999 1,999 1,986 1,991 9,400
2017/09/13 1,983 1,997 1,961 1,997 20,200
2017/09/12 1,989 1,989 1,911 1,976 12,500
2017/09/11 1,970 2,000 1,965 1,971 11,400
2017/09/08 1,961 1,984 1,960 1,964 13,600
2017/09/07 2,000 2,000 1,964 1,979 11,200
2017/09/06 1,910 1,988 1,902 1,987 19,800
2017/09/05 1,971 1,980 1,907 1,950 32,400
2017/09/04 2,005 2,005 1,923 1,973 31,800
2017/09/01 2,035 2,044 2,005 2,005 8,300
2017/08/31 2,039 2,039 2,006 2,023 10,700
2017/08/30 2,011 2,035 2,004 2,035 27,700
2017/08/29 1,994 2,019 1,982 2,019 22,700
2017/08/28 2,008 2,040 2,001 2,017 28,600
2017/08/25 1,983 2,027 1,983 2,008 59,300
2017/08/24 1,914 1,980 1,911 1,977 49,300
2017/08/23 1,870 1,915 1,870 1,913 20,400
2017/08/22 1,875 1,884 1,869 1,871 16,700
2017/08/21 1,899 1,900 1,876 1,886 14,900
2017/08/18 1,895 1,900 1,882 1,897 12,200
2017/08/17 1,895 1,924 1,892 1,899 15,100
2017/08/16 1,890 1,911 1,890 1,898 8,700
2017/08/15 1,900 1,904 1,892 1,893 9,400
2017/08/14 1,900 1,910 1,885 1,892 33,500
2017/08/10 1,950 1,985 1,915 1,915 61,900
2017/08/09 1,965 1,966 1,950 1,955 18,500
2017/08/08 1,963 1,972 1,950 1,966 9,400
2017/08/07 1,949 1,963 1,947 1,963 18,900
2017/08/04 1,966 1,980 1,940 1,948 37,600
2017/08/03 1,980 1,993 1,966 1,966 10,100
2017/08/02 1,974 1,983 1,966 1,969 9,100
2017/08/01 2,000 2,007 1,890 1,974 41,900
2017/07/31 2,009 2,010 2,001 2,007 8,800
2017/07/28 2,002 2,013 2,000 2,009 11,200
2017/07/27 2,002 2,019 2,001 2,001 7,100
2017/07/26 2,024 2,030 2,001 2,007 15,700
2017/07/25 2,018 2,020 2,000 2,002 14,600
2017/07/24 2,002 2,020 2,000 2,018 16,300
2017/07/21 1,999 2,013 1,996 2,002 19,900
2017/07/20 2,015 2,015 2,001 2,003 9,300
2017/07/19 2,007 2,020 2,000 2,000 10,700
2017/07/18 2,060 2,060 2,002 2,005 25,300
2017/07/14 2,080 2,084 2,020 2,031 48,500
2017/07/13 1,995 2,055 1,995 2,054 62,100
2017/07/12 1,985 1,997 1,980 1,989 18,100
2017/07/11 1,990 1,991 1,982 1,986 8,700
2017/07/10 1,993 1,994 1,981 1,982 10,500
2017/07/07 1,991 1,991 1,977 1,977 15,000
2017/07/06 1,995 1,996 1,981 1,985 24,700
2017/07/05 1,973 1,996 1,970 1,992 18,400
2017/07/04 2,000 2,000 1,967 1,967 24,300
2017/07/03 1,992 2,005 1,985 1,988 23,200
2017/06/30 1,980 1,992 1,980 1,981 21,700
2017/06/29 2,010 2,010 1,982 1,987 19,100
2017/06/28 2,022 2,026 2,000 2,001 43,700
2017/06/27 1,980 2,016 1,968 2,014 43,300
2017/06/26 1,966 1,966 1,946 1,955 29,000
2017/06/23 1,978 1,978 1,921 1,934 77,900
2017/06/22 1,985 1,987 1,920 1,956 101,800
2017/06/21 2,012 2,013 1,982 1,984 82,100
2017/06/20 2,005 2,014 1,990 2,011 77,500
2017/06/19 2,053 2,089 2,000 2,002 76,800
2017/06/16 2,095 2,095 2,052 2,052 24,300
2017/06/15 2,120 2,120 2,085 2,088 25,900
2017/06/14 2,101 2,117 2,100 2,114 12,000
2017/06/13 2,115 2,129 2,101 2,101 17,300
2017/06/12 2,152 2,152 2,106 2,128 21,700
2017/06/09 2,179 2,179 2,136 2,152 15,800
2017/06/08 2,183 2,185 2,146 2,146 24,100
2017/06/07 2,176 2,186 2,162 2,179 17,600
2017/06/06 2,194 2,220 2,170 2,171 27,700
2017/06/05 2,160 2,198 2,160 2,185 19,000
2017/06/02 2,144 2,183 2,144 2,159 26,700
2017/06/01 2,139 2,150 2,131 2,131 12,300
2017/05/31 2,169 2,174 2,140 2,140 17,500
2017/05/30 2,189 2,190 2,141 2,164 13,900
2017/05/29 2,168 2,205 2,166 2,178 13,500
2017/05/26 2,246 2,249 2,170 2,170 43,300
2017/05/25 2,139 2,228 2,124 2,205 49,300
2017/05/24 2,150 2,150 2,122 2,122 26,000
2017/05/23 2,164 2,175 2,130 2,130 30,200
2017/05/22 2,163 2,179 2,140 2,154 25,900
2017/05/19 2,200 2,202 2,130 2,130 44,800
2017/05/18 2,181 2,210 2,175 2,180 43,100
2017/05/17 2,210 2,262 2,204 2,253 36,500
2017/05/16 2,300 2,314 2,222 2,249 53,700
2017/05/15 2,301 2,321 2,220 2,282 155,800
2017/05/12 2,107 2,589 2,077 2,351 1,182,500
2017/05/11 2,135 2,141 2,100 2,107 51,400
2017/05/10 2,164 2,164 2,134 2,141 23,600
2017/05/09 2,176 2,185 2,158 2,171 22,000
2017/05/08 2,205 2,205 2,176 2,176 25,500
2017/05/02 2,200 2,215 2,168 2,180 35,600
2017/05/01 2,226 2,226 2,176 2,212 33,100
2017/04/28 2,230 2,230 2,186 2,211 24,500
2017/04/27 2,203 2,246 2,150 2,190 42,700
2017/04/26 2,277 2,277 2,198 2,208 30,000
2017/04/25 2,149 2,195 2,148 2,192 28,000
2017/04/24 2,200 2,230 2,137 2,148 55,000
2017/04/21 2,355 2,370 2,196 2,217 114,100
2017/04/20 2,300 2,354 2,265 2,291 148,300
2017/04/19 2,232 2,257 2,162 2,250 88,700
2017/04/18 2,380 2,380 2,210 2,250 221,100
2017/04/17 2,029 2,340 2,023 2,315 571,700
2017/04/14 1,910 2,025 1,885 1,989 134,200
2017/04/13 1,900 1,950 1,858 1,945 78,400
2017/04/12 2,075 2,075 1,938 1,955 113,700
2017/04/11 2,047 2,086 2,013 2,075 101,500
2017/04/10 2,165 2,188 2,054 2,079 166,900
2017/04/07 2,325 2,327 2,163 2,208 96,000
2017/04/06 2,320 2,363 2,280 2,310 82,800
2017/04/05 2,300 2,380 2,266 2,380 174,800
2017/04/04 2,500 2,500 2,300 2,320 218,000
2017/04/03 2,600 2,611 2,511 2,515 158,100
2017/03/31 2,725 2,825 2,636 2,639 831,800
2017/03/30 2,680 2,760 2,614 2,700 429,900
2017/03/29 2,670 2,788 2,575 2,730 587,500
2017/03/28 2,850 2,891 2,630 2,699 693,500
2017/03/27 3,180 3,185 2,900 2,900 1,186,300
2017/03/24 3,245 3,655 2,985 3,200 3,336,400
2017/03/23 2,475 3,130 2,471 3,130 2,735,000
2017/03/22 2,230 2,632 2,158 2,630 1,819,900

このページの先頭へ