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
2018/12/28 711 728 704 712 61,200
2018/12/27 717 742 704 731 100,100
2018/12/26 665 707 652 682 151,800
2018/12/25 666 666 630 633 249,500
2018/12/21 703 703 649 666 181,000
2018/12/20 719 728 688 704 172,600
2018/12/19 751 755 729 729 132,500
2018/12/18 785 785 755 757 103,400
2018/12/17 817 820 800 800 69,500
2018/12/14 834 837 811 817 77,000
2018/12/13 830 847 826 839 56,100
2018/12/12 824 850 815 832 95,000
2018/12/11 858 861 822 827 98,700
2018/12/10 890 894 859 861 90,200
2018/12/07 903 921 898 901 101,500
2018/12/06 932 932 901 913 66,200
2018/12/05 937 950 929 932 44,100
2018/12/04 972 977 947 950 47,000
2018/12/03 977 980 966 973 40,300
2018/11/30 980 985 964 966 49,900
2018/11/29 972 984 968 980 65,400
2018/11/28 966 988 962 968 60,300
2018/11/27 990 992 964 968 69,100
2018/11/26 959 981 952 972 71,200
2018/11/22 973 986 950 958 70,800
2018/11/21 979 995 970 981 45,600
2018/11/20 990 1,001 976 981 47,600
2018/11/19 980 1,019 980 1,007 42,700
2018/11/16 1,020 1,033 976 980 57,000
2018/11/15 1,014 1,042 1,011 1,022 33,500
2018/11/14 1,039 1,048 1,010 1,034 60,300
2018/11/13 1,039 1,079 1,011 1,046 103,100
2018/11/12 1,090 1,155 1,065 1,069 169,200
2018/11/09 1,006 1,112 1,003 1,101 219,600
2018/11/08 985 1,028 973 1,019 236,500
2018/11/07 958 999 950 970 49,200
2018/11/06 976 980 946 949 33,900
2018/11/05 920 999 912 961 85,900
2018/11/02 902 935 902 923 86,000
2018/11/01 898 906 892 904 81,400
2018/10/31 915 915 891 898 119,300
2018/10/30 894 912 880 887 195,000
2018/10/29 939 966 905 905 63,100
2018/10/26 974 976 911 928 115,700
2018/10/25 980 981 947 950 112,000
2018/10/24 1,017 1,023 993 1,000 98,600
2018/10/23 1,043 1,043 1,014 1,017 58,500
2018/10/22 1,039 1,054 1,025 1,043 22,700
2018/10/19 1,030 1,047 1,018 1,039 37,700
2018/10/18 1,040 1,048 1,032 1,041 57,500
2018/10/17 1,033 1,044 1,025 1,035 47,800
2018/10/16 1,025 1,033 1,016 1,023 41,300
2018/10/15 1,046 1,046 1,020 1,024 37,400
2018/10/12 1,010 1,038 1,010 1,029 53,100
2018/10/11 1,027 1,046 1,013 1,018 113,700
2018/10/10 1,088 1,093 1,061 1,073 51,000
2018/10/09 1,130 1,131 1,077 1,077 72,300
2018/10/05 1,122 1,135 1,105 1,130 53,200
2018/10/04 1,130 1,133 1,110 1,126 49,200
2018/10/03 1,148 1,154 1,114 1,123 65,900
2018/10/02 1,173 1,184 1,142 1,142 74,200
2018/10/01 1,124 1,159 1,124 1,159 81,700
2018/09/28 1,110 1,123 1,103 1,118 48,300
2018/09/27 1,114 1,124 1,099 1,108 52,000
2018/09/26 1,145 1,145 1,116 1,120 66,600
2018/09/25 1,118 1,142 1,112 1,119 126,700
2018/09/21 1,115 1,126 1,104 1,112 74,000
2018/09/20 1,114 1,116 1,091 1,114 66,200
2018/09/19 1,096 1,112 1,093 1,098 73,200
2018/09/18 1,066 1,107 1,050 1,090 153,900
2018/09/14 1,094 1,094 1,071 1,090 82,600
2018/09/13 1,037 1,070 1,034 1,064 37,900
2018/09/12 1,053 1,059 1,022 1,037 77,900
2018/09/11 1,087 1,103 1,050 1,063 84,300
2018/09/10 1,105 1,118 1,083 1,084 47,600
2018/09/07 1,102 1,131 1,084 1,120 55,500
2018/09/06 1,180 1,213 1,111 1,118 112,800
2018/09/05 1,152 1,228 1,151 1,182 125,000
2018/09/04 1,148 1,175 1,145 1,145 61,200
2018/09/03 1,138 1,157 1,130 1,148 39,000
2018/08/31 1,142 1,155 1,133 1,137 39,700
2018/08/30 1,137 1,147 1,131 1,142 37,800
2018/08/29 1,142 1,144 1,120 1,130 46,300
2018/08/28 1,144 1,160 1,137 1,146 55,800
2018/08/27 1,144 1,152 1,126 1,134 48,900
2018/08/24 1,138 1,138 1,109 1,125 64,000
2018/08/23 1,128 1,143 1,123 1,141 53,000
2018/08/22 1,077 1,130 1,077 1,123 62,300
2018/08/21 1,100 1,103 1,073 1,081 56,300
2018/08/20 1,133 1,140 1,082 1,104 71,700
2018/08/17 1,122 1,139 1,110 1,131 62,100
2018/08/16 1,100 1,128 1,078 1,109 93,000
2018/08/15 1,127 1,148 1,101 1,107 104,800
2018/08/14 1,091 1,119 1,074 1,113 111,400
2018/08/13 1,139 1,145 1,058 1,084 210,100
2018/08/10 1,177 1,216 1,100 1,138 614,200
2018/08/09 1,310 1,338 1,278 1,327 132,700
2018/08/08 1,263 1,295 1,261 1,276 71,600
2018/08/07 1,270 1,270 1,254 1,261 41,200
2018/08/06 1,311 1,311 1,258 1,271 77,900
2018/08/03 1,335 1,335 1,301 1,302 52,600
2018/08/02 1,330 1,340 1,311 1,323 119,600
2018/08/01 1,310 1,318 1,305 1,318 36,700
2018/07/31 1,327 1,327 1,298 1,306 46,900
2018/07/30 1,320 1,327 1,302 1,317 58,400
2018/07/27 1,332 1,339 1,323 1,328 46,800
2018/07/26 1,355 1,358 1,322 1,331 99,800
2018/07/25 1,341 1,350 1,329 1,339 106,000
2018/07/24 1,332 1,340 1,325 1,333 73,300
2018/07/23 1,329 1,340 1,324 1,333 49,300
2018/07/20 1,360 1,373 1,336 1,345 57,600
2018/07/19 1,388 1,388 1,360 1,363 38,800
2018/07/18 1,351 1,394 1,351 1,393 49,200
2018/07/17 1,394 1,394 1,352 1,353 60,700
2018/07/13 1,374 1,402 1,366 1,394 43,500
2018/07/12 1,393 1,405 1,359 1,374 86,700
2018/07/11 1,450 1,452 1,390 1,408 71,800
2018/07/10 1,493 1,496 1,450 1,455 126,900
2018/07/09 1,380 1,451 1,370 1,448 104,900
2018/07/06 1,358 1,379 1,338 1,377 65,200
2018/07/05 1,331 1,390 1,326 1,342 111,100
2018/07/04 1,298 1,337 1,272 1,326 95,900
2018/07/03 1,346 1,376 1,299 1,312 94,500
2018/07/02 1,390 1,410 1,350 1,351 83,000
2018/06/29 1,385 1,422 1,364 1,413 73,800
2018/06/28 1,412 1,417 1,359 1,391 177,600
2018/06/27 1,446 1,480 1,416 1,424 87,000
2018/06/26 1,411 1,466 1,411 1,445 92,700
2018/06/25 1,511 1,522 1,400 1,447 117,400
2018/06/22 1,568 1,568 1,503 1,510 79,700
2018/06/21 1,543 1,595 1,542 1,570 43,400
2018/06/20 1,532 1,557 1,500 1,550 98,600
2018/06/19 1,555 1,585 1,511 1,540 99,900
2018/06/18 1,609 1,620 1,555 1,563 110,300
2018/06/15 1,628 1,634 1,604 1,617 96,000
2018/06/14 1,670 1,674 1,632 1,634 56,400
2018/06/13 1,688 1,697 1,661 1,678 79,900
2018/06/12 1,692 1,699 1,671 1,698 41,900
2018/06/11 1,710 1,713 1,675 1,681 36,200
2018/06/08 1,680 1,708 1,665 1,680 48,300
2018/06/07 1,660 1,716 1,659 1,680 125,400
2018/06/06 1,603 1,660 1,603 1,653 105,200
2018/06/05 1,661 1,668 1,609 1,620 152,900
2018/06/04 1,695 1,713 1,670 1,670 79,500
2018/06/01 1,719 1,723 1,697 1,702 45,300
2018/05/31 1,760 1,760 1,703 1,713 34,300
2018/05/30 1,687 1,732 1,680 1,724 61,400
2018/05/29 1,740 1,767 1,691 1,717 139,900
2018/05/28 1,797 1,814 1,768 1,771 77,900
2018/05/25 1,782 1,811 1,778 1,796 83,200
2018/05/24 1,822 1,830 1,790 1,804 86,500
2018/05/23 1,867 1,875 1,801 1,839 112,200
2018/05/22 1,885 1,886 1,851 1,876 66,600
2018/05/21 1,819 1,866 1,818 1,866 120,200
2018/05/18 1,800 1,823 1,797 1,818 58,700
2018/05/17 1,773 1,806 1,772 1,797 109,500
2018/05/16 1,843 1,856 1,773 1,780 215,100
2018/05/15 1,951 1,965 1,835 1,842 245,900
2018/05/14 1,949 1,949 1,914 1,937 87,000
2018/05/11 1,901 1,936 1,882 1,911 107,900
2018/05/10 1,888 1,945 1,888 1,900 142,000
2018/05/09 1,906 1,922 1,888 1,890 102,100
2018/05/08 1,912 1,935 1,903 1,916 88,700
2018/05/07 1,960 1,962 1,908 1,919 65,600
2018/05/02 1,931 1,965 1,911 1,948 89,900
2018/05/01 2,006 2,018 1,925 1,936 172,800
2018/04/27 2,110 2,125 2,002 2,017 299,300
2018/04/26 2,215 2,217 2,125 2,125 501,500
2018/04/25 2,225 2,240 2,174 2,203 128,600
2018/04/24 2,209 2,266 2,194 2,236 128,400
2018/04/23 2,200 2,236 2,178 2,200 96,200
2018/04/20 2,229 2,271 2,197 2,200 143,900
2018/04/19 2,194 2,219 2,170 2,215 79,800
2018/04/18 2,150 2,198 2,150 2,194 67,900
2018/04/17 2,199 2,235 2,101 2,144 149,500
2018/04/16 2,171 2,213 2,155 2,190 138,300
2018/04/13 2,126 2,178 2,110 2,146 86,800
2018/04/12 2,130 2,155 2,080 2,114 132,800
2018/04/11 2,271 2,280 2,076 2,119 372,100
2018/04/10 2,300 2,329 2,270 2,285 210,000
2018/04/09 2,192 2,325 2,185 2,325 372,400
2018/04/06 2,225 2,265 2,187 2,189 133,800
2018/04/05 2,222 2,250 2,172 2,230 138,400
2018/04/04 2,185 2,227 2,150 2,193 113,800
2018/04/03 2,130 2,169 2,115 2,151 92,300
2018/04/02 2,188 2,230 2,155 2,166 134,800
2018/03/30 2,102 2,169 2,102 2,160 115,200
2018/03/29 2,089 2,112 2,032 2,097 69,200
2018/03/28 2,097 2,133 2,061 2,089 57,100
2018/03/27 2,146 2,151 2,100 2,127 88,400
2018/03/26 2,088 2,114 1,984 2,100 170,300
2018/03/23 2,112 2,200 2,080 2,110 231,600
2018/03/22 2,162 2,229 2,162 2,229 181,500
2018/03/20 2,136 2,213 2,105 2,200 173,300
2018/03/19 2,210 2,217 2,067 2,186 285,200
2018/03/16 2,249 2,265 2,153 2,181 884,300
2018/03/15 2,030 2,050 1,983 2,024 89,700
2018/03/14 2,000 2,032 1,960 2,028 84,700
2018/03/13 1,922 2,006 1,919 2,006 91,800
2018/03/12 1,937 1,958 1,911 1,949 54,500
2018/03/09 1,946 1,948 1,912 1,930 54,600
2018/03/08 1,908 1,926 1,873 1,907 59,400
2018/03/07 1,917 1,932 1,855 1,900 101,800
2018/03/06 1,947 1,993 1,914 1,945 85,200
2018/03/05 1,927 1,953 1,876 1,878 102,800
2018/03/02 1,921 1,948 1,913 1,932 49,100
2018/03/01 1,969 1,995 1,951 1,954 106,100
2018/02/28 1,995 2,024 1,976 2,019 46,900
2018/02/27 2,015 2,040 2,001 2,012 46,700
2018/02/26 2,036 2,046 1,978 2,015 59,000
2018/02/23 1,969 1,996 1,921 1,996 66,200
2018/02/22 1,995 1,995 1,907 1,932 106,200
2018/02/21 1,975 2,020 1,950 1,995 87,000
2018/02/20 2,000 2,001 1,927 1,978 94,000
2018/02/19 1,962 1,990 1,934 1,990 119,100
2018/02/16 1,882 1,930 1,860 1,922 131,000
2018/02/15 1,835 1,878 1,760 1,859 169,500
2018/02/14 1,896 1,934 1,802 1,820 163,500
2018/02/13 2,017 2,040 1,878 1,900 240,100
2018/02/09 1,970 2,050 1,933 1,977 338,600
2018/02/08 2,010 2,125 2,010 2,072 173,300
2018/02/07 2,115 2,165 1,985 1,991 338,000
2018/02/06 1,961 2,080 1,882 1,981 372,500
2018/02/05 2,101 2,176 2,092 2,169 217,300
2018/02/02 2,290 2,290 2,191 2,218 194,100
2018/02/01 2,300 2,330 2,240 2,291 244,900
2018/01/31 2,220 2,300 2,213 2,240 164,500
2018/01/30 2,399 2,417 2,145 2,253 696,200
2018/01/29 2,410 2,425 2,362 2,385 285,700
2018/01/26 2,335 2,438 2,306 2,438 737,800
2018/01/25 2,330 2,335 2,266 2,295 292,500
2018/01/24 2,253 2,350 2,211 2,280 456,500
2018/01/23 2,250 2,418 2,245 2,269 1,080,000
2018/01/22 2,141 2,199 2,128 2,194 255,300
2018/01/19 2,167 2,245 2,101 2,125 387,500
2018/01/18 2,169 2,285 2,124 2,154 863,400
2018/01/17 2,021 2,180 2,003 2,180 718,800
2018/01/16 2,038 2,041 1,993 2,017 154,600
2018/01/15 2,029 2,059 2,001 2,018 190,300
2018/01/12 2,010 2,022 1,981 2,000 118,900
2018/01/11 2,000 2,045 1,985 1,996 240,600
2018/01/10 2,069 2,095 1,968 2,000 475,300
2018/01/09 2,050 2,079 1,986 2,063 453,300
2018/01/05 1,905 2,120 1,857 2,088 928,700
2018/01/04 1,918 1,989 1,840 1,905 249,500

このページの先頭へ