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 |
---|---|---|---|---|---|
2019/12/30 | 965 | 1,024 | 961 | 1,009 | 213,800 |
2019/12/27 | 955 | 1,048 | 950 | 972 | 566,400 |
2019/12/26 | 903 | 945 | 890 | 945 | 166,400 |
2019/12/25 | 872 | 888 | 868 | 888 | 49,200 |
2019/12/24 | 855 | 873 | 853 | 872 | 64,400 |
2019/12/23 | 870 | 878 | 854 | 855 | 61,600 |
2019/12/20 | 861 | 861 | 854 | 856 | 26,700 |
2019/12/19 | 872 | 872 | 858 | 860 | 29,600 |
2019/12/18 | 877 | 878 | 864 | 872 | 20,200 |
2019/12/17 | 878 | 886 | 876 | 877 | 35,000 |
2019/12/16 | 870 | 876 | 861 | 876 | 24,400 |
2019/12/13 | 872 | 877 | 860 | 860 | 67,800 |
2019/12/12 | 886 | 887 | 867 | 872 | 28,300 |
2019/12/11 | 887 | 891 | 879 | 879 | 31,200 |
2019/12/10 | 877 | 895 | 876 | 892 | 36,300 |
2019/12/09 | 880 | 884 | 872 | 875 | 35,900 |
2019/12/06 | 892 | 894 | 864 | 869 | 79,800 |
2019/12/05 | 885 | 903 | 883 | 899 | 52,400 |
2019/12/04 | 868 | 883 | 865 | 882 | 37,400 |
2019/12/03 | 872 | 872 | 862 | 872 | 26,800 |
2019/12/02 | 865 | 877 | 865 | 872 | 41,200 |
2019/11/29 | 868 | 873 | 860 | 865 | 30,900 |
2019/11/28 | 856 | 871 | 856 | 861 | 28,800 |
2019/11/27 | 861 | 865 | 851 | 863 | 61,000 |
2019/11/26 | 899 | 899 | 857 | 863 | 92,700 |
2019/11/25 | 902 | 902 | 886 | 889 | 41,500 |
2019/11/22 | 898 | 915 | 895 | 902 | 28,400 |
2019/11/21 | 912 | 912 | 870 | 898 | 58,000 |
2019/11/20 | 904 | 906 | 894 | 897 | 43,700 |
2019/11/19 | 916 | 917 | 903 | 915 | 41,600 |
2019/11/18 | 912 | 928 | 905 | 916 | 55,800 |
2019/11/15 | 902 | 917 | 902 | 910 | 43,100 |
2019/11/14 | 917 | 939 | 892 | 898 | 122,300 |
2019/11/13 | 918 | 929 | 897 | 921 | 109,900 |
2019/11/12 | 883 | 936 | 879 | 933 | 269,800 |
2019/11/11 | 843 | 871 | 843 | 869 | 54,300 |
2019/11/08 | 874 | 874 | 838 | 842 | 77,500 |
2019/11/07 | 884 | 884 | 857 | 862 | 45,600 |
2019/11/06 | 887 | 892 | 870 | 875 | 48,900 |
2019/11/05 | 879 | 899 | 873 | 885 | 93,800 |
2019/11/01 | 846 | 877 | 844 | 872 | 89,800 |
2019/10/31 | 840 | 853 | 840 | 846 | 56,500 |
2019/10/30 | 850 | 854 | 832 | 834 | 132,300 |
2019/10/29 | 846 | 853 | 843 | 850 | 55,800 |
2019/10/28 | 848 | 848 | 841 | 846 | 53,700 |
2019/10/25 | 836 | 841 | 831 | 841 | 38,800 |
2019/10/24 | 835 | 840 | 831 | 836 | 42,300 |
2019/10/23 | 821 | 830 | 816 | 830 | 29,800 |
2019/10/21 | 814 | 826 | 814 | 820 | 27,300 |
2019/10/18 | 817 | 830 | 811 | 814 | 31,400 |
2019/10/17 | 810 | 821 | 805 | 814 | 24,900 |
2019/10/16 | 831 | 836 | 810 | 812 | 55,600 |
2019/10/15 | 807 | 825 | 806 | 822 | 70,500 |
2019/10/11 | 804 | 806 | 791 | 802 | 46,100 |
2019/10/10 | 812 | 817 | 797 | 802 | 50,100 |
2019/10/09 | 817 | 818 | 804 | 806 | 40,600 |
2019/10/08 | 789 | 818 | 789 | 816 | 94,900 |
2019/10/07 | 789 | 789 | 776 | 788 | 26,900 |
2019/10/04 | 792 | 796 | 777 | 784 | 54,200 |
2019/10/03 | 800 | 800 | 780 | 792 | 67,900 |
2019/10/02 | 794 | 816 | 792 | 806 | 41,500 |
2019/10/01 | 793 | 809 | 790 | 795 | 78,600 |
2019/09/30 | 799 | 804 | 791 | 798 | 55,600 |
2019/09/27 | 802 | 807 | 797 | 802 | 92,200 |
2019/09/26 | 820 | 829 | 809 | 816 | 105,100 |
2019/09/25 | 826 | 826 | 800 | 809 | 134,800 |
2019/09/24 | 832 | 839 | 825 | 826 | 75,000 |
2019/09/20 | 835 | 836 | 822 | 826 | 110,500 |
2019/09/19 | 834 | 851 | 833 | 835 | 71,400 |
2019/09/18 | 854 | 859 | 822 | 837 | 101,700 |
2019/09/17 | 845 | 864 | 838 | 845 | 98,200 |
2019/09/13 | 850 | 866 | 834 | 845 | 88,700 |
2019/09/12 | 865 | 867 | 847 | 850 | 137,000 |
2019/09/11 | 872 | 904 | 867 | 871 | 167,200 |
2019/09/10 | 928 | 938 | 866 | 867 | 188,000 |
2019/09/09 | 890 | 921 | 886 | 921 | 226,600 |
2019/09/06 | 837 | 862 | 837 | 860 | 107,400 |
2019/09/05 | 815 | 834 | 811 | 824 | 62,000 |
2019/09/04 | 806 | 814 | 805 | 808 | 41,600 |
2019/09/03 | 812 | 818 | 805 | 811 | 54,100 |
2019/09/02 | 830 | 831 | 816 | 818 | 34,600 |
2019/08/30 | 813 | 841 | 813 | 835 | 56,200 |
2019/08/29 | 816 | 818 | 801 | 811 | 37,500 |
2019/08/28 | 839 | 839 | 804 | 810 | 69,200 |
2019/08/27 | 838 | 855 | 830 | 844 | 44,800 |
2019/08/26 | 827 | 831 | 811 | 831 | 65,900 |
2019/08/23 | 851 | 852 | 836 | 842 | 57,400 |
2019/08/22 | 883 | 883 | 851 | 857 | 80,000 |
2019/08/21 | 890 | 890 | 873 | 877 | 36,200 |
2019/08/20 | 868 | 896 | 867 | 896 | 74,800 |
2019/08/19 | 890 | 892 | 864 | 871 | 69,500 |
2019/08/16 | 912 | 912 | 883 | 887 | 107,200 |
2019/08/15 | 923 | 929 | 906 | 912 | 77,200 |
2019/08/14 | 950 | 962 | 924 | 938 | 77,200 |
2019/08/13 | 890 | 952 | 888 | 952 | 148,900 |
2019/08/09 | 986 | 991 | 880 | 912 | 241,600 |
2019/08/08 | 1,018 | 1,018 | 970 | 976 | 79,400 |
2019/08/07 | 1,016 | 1,023 | 994 | 1,018 | 83,400 |
2019/08/06 | 992 | 1,018 | 962 | 1,018 | 101,600 |
2019/08/05 | 1,029 | 1,037 | 996 | 1,022 | 95,100 |
2019/08/02 | 1,017 | 1,037 | 1,012 | 1,028 | 91,500 |
2019/08/01 | 994 | 1,044 | 986 | 1,036 | 205,600 |
2019/07/31 | 998 | 998 | 972 | 992 | 66,200 |
2019/07/30 | 981 | 998 | 972 | 998 | 95,200 |
2019/07/29 | 959 | 984 | 955 | 981 | 82,400 |
2019/07/26 | 955 | 957 | 928 | 956 | 66,200 |
2019/07/25 | 929 | 958 | 927 | 956 | 92,800 |
2019/07/24 | 921 | 926 | 907 | 926 | 37,400 |
2019/07/23 | 909 | 923 | 909 | 917 | 47,300 |
2019/07/22 | 919 | 919 | 882 | 903 | 110,600 |
2019/07/19 | 906 | 945 | 906 | 927 | 86,500 |
2019/07/18 | 916 | 917 | 888 | 906 | 92,600 |
2019/07/17 | 906 | 918 | 875 | 917 | 181,200 |
2019/07/16 | 963 | 979 | 892 | 903 | 271,400 |
2019/07/12 | 978 | 997 | 952 | 962 | 294,500 |
2019/07/11 | 925 | 976 | 909 | 973 | 344,900 |
2019/07/10 | 898 | 928 | 882 | 925 | 301,200 |
2019/07/09 | 849 | 885 | 842 | 869 | 96,500 |
2019/07/08 | 885 | 887 | 842 | 853 | 154,700 |
2019/07/05 | 813 | 877 | 811 | 871 | 272,800 |
2019/07/04 | 771 | 814 | 771 | 808 | 116,000 |
2019/07/03 | 768 | 770 | 762 | 770 | 33,000 |
2019/07/02 | 746 | 767 | 745 | 765 | 48,500 |
2019/07/01 | 729 | 747 | 727 | 746 | 49,700 |
2019/06/28 | 721 | 727 | 718 | 718 | 29,400 |
2019/06/27 | 717 | 727 | 717 | 725 | 44,200 |
2019/06/26 | 716 | 723 | 710 | 710 | 34,100 |
2019/06/25 | 719 | 727 | 710 | 711 | 23,100 |
2019/06/24 | 717 | 723 | 711 | 715 | 30,800 |
2019/06/21 | 723 | 724 | 713 | 713 | 52,100 |
2019/06/20 | 728 | 728 | 716 | 721 | 13,300 |
2019/06/19 | 725 | 726 | 711 | 721 | 34,600 |
2019/06/18 | 738 | 741 | 703 | 713 | 58,800 |
2019/06/17 | 734 | 743 | 726 | 733 | 45,600 |
2019/06/14 | 725 | 735 | 719 | 731 | 26,400 |
2019/06/13 | 728 | 729 | 713 | 721 | 33,100 |
2019/06/12 | 723 | 733 | 720 | 733 | 45,300 |
2019/06/11 | 726 | 734 | 719 | 719 | 56,700 |
2019/06/10 | 727 | 728 | 719 | 725 | 57,300 |
2019/06/07 | 709 | 731 | 706 | 722 | 75,200 |
2019/06/06 | 709 | 719 | 696 | 707 | 38,800 |
2019/06/05 | 698 | 715 | 693 | 714 | 42,500 |
2019/06/04 | 681 | 691 | 676 | 688 | 34,400 |
2019/06/03 | 700 | 701 | 682 | 684 | 50,300 |
2019/05/31 | 712 | 713 | 702 | 705 | 27,700 |
2019/05/30 | 708 | 715 | 702 | 714 | 44,200 |
2019/05/29 | 710 | 714 | 698 | 711 | 64,200 |
2019/05/28 | 714 | 724 | 713 | 715 | 37,200 |
2019/05/27 | 738 | 738 | 714 | 716 | 50,900 |
2019/05/24 | 735 | 739 | 723 | 730 | 45,800 |
2019/05/23 | 736 | 741 | 731 | 735 | 40,700 |
2019/05/22 | 742 | 748 | 727 | 736 | 111,400 |
2019/05/21 | 758 | 758 | 742 | 744 | 56,500 |
2019/05/20 | 770 | 770 | 757 | 763 | 33,100 |
2019/05/17 | 763 | 768 | 757 | 759 | 45,700 |
2019/05/16 | 760 | 765 | 751 | 752 | 51,000 |
2019/05/15 | 760 | 761 | 743 | 757 | 99,300 |
2019/05/14 | 743 | 758 | 739 | 748 | 52,500 |
2019/05/13 | 768 | 770 | 748 | 753 | 140,300 |
2019/05/10 | 754 | 789 | 754 | 773 | 90,700 |
2019/05/09 | 760 | 760 | 750 | 759 | 38,300 |
2019/05/08 | 765 | 767 | 755 | 760 | 33,700 |
2019/05/07 | 765 | 776 | 756 | 766 | 47,100 |
2019/04/26 | 758 | 762 | 743 | 760 | 57,700 |
2019/04/25 | 768 | 776 | 755 | 758 | 107,700 |
2019/04/24 | 759 | 778 | 759 | 762 | 37,000 |
2019/04/23 | 765 | 770 | 755 | 759 | 56,700 |
2019/04/22 | 774 | 784 | 766 | 768 | 34,600 |
2019/04/19 | 779 | 786 | 772 | 772 | 17,600 |
2019/04/18 | 788 | 794 | 775 | 775 | 19,000 |
2019/04/17 | 779 | 799 | 778 | 788 | 31,500 |
2019/04/16 | 778 | 787 | 775 | 780 | 17,100 |
2019/04/15 | 773 | 789 | 771 | 772 | 42,500 |
2019/04/12 | 772 | 779 | 767 | 771 | 27,100 |
2019/04/11 | 782 | 786 | 767 | 772 | 55,300 |
2019/04/10 | 793 | 799 | 784 | 791 | 24,000 |
2019/04/09 | 798 | 805 | 781 | 798 | 42,500 |
2019/04/08 | 802 | 827 | 789 | 794 | 56,200 |
2019/04/05 | 796 | 799 | 788 | 796 | 16,100 |
2019/04/04 | 800 | 814 | 793 | 793 | 48,500 |
2019/04/03 | 772 | 799 | 769 | 799 | 45,500 |
2019/04/02 | 794 | 802 | 769 | 771 | 53,200 |
2019/04/01 | 792 | 799 | 782 | 789 | 63,100 |
2019/03/29 | 771 | 789 | 771 | 784 | 39,000 |
2019/03/28 | 777 | 777 | 757 | 772 | 36,200 |
2019/03/27 | 771 | 781 | 765 | 780 | 36,300 |
2019/03/26 | 795 | 798 | 780 | 781 | 73,900 |
2019/03/25 | 782 | 785 | 773 | 780 | 51,700 |
2019/03/22 | 802 | 810 | 788 | 801 | 38,700 |
2019/03/20 | 801 | 809 | 799 | 807 | 19,600 |
2019/03/19 | 801 | 809 | 790 | 797 | 34,400 |
2019/03/18 | 794 | 802 | 777 | 801 | 39,100 |
2019/03/15 | 773 | 795 | 755 | 779 | 52,300 |
2019/03/14 | 782 | 788 | 771 | 773 | 17,900 |
2019/03/13 | 780 | 783 | 770 | 781 | 17,100 |
2019/03/12 | 770 | 794 | 770 | 781 | 40,800 |
2019/03/11 | 780 | 780 | 755 | 766 | 31,100 |
2019/03/08 | 768 | 769 | 750 | 755 | 60,900 |
2019/03/07 | 791 | 791 | 774 | 778 | 35,900 |
2019/03/06 | 798 | 798 | 781 | 791 | 21,500 |
2019/03/05 | 816 | 817 | 794 | 797 | 34,400 |
2019/03/04 | 805 | 827 | 801 | 816 | 41,800 |
2019/03/01 | 785 | 808 | 778 | 801 | 43,700 |
2019/02/28 | 793 | 804 | 782 | 784 | 38,000 |
2019/02/27 | 800 | 800 | 789 | 798 | 19,600 |
2019/02/26 | 795 | 803 | 783 | 800 | 42,400 |
2019/02/25 | 782 | 785 | 775 | 780 | 29,500 |
2019/02/22 | 785 | 785 | 776 | 780 | 30,000 |
2019/02/21 | 800 | 800 | 784 | 789 | 23,600 |
2019/02/20 | 799 | 806 | 787 | 800 | 23,500 |
2019/02/19 | 794 | 799 | 781 | 799 | 29,800 |
2019/02/18 | 766 | 780 | 763 | 780 | 34,900 |
2019/02/15 | 761 | 761 | 753 | 761 | 30,200 |
2019/02/14 | 765 | 773 | 762 | 770 | 24,900 |
2019/02/13 | 786 | 793 | 758 | 762 | 66,700 |
2019/02/12 | 789 | 805 | 785 | 787 | 26,000 |
2019/02/08 | 775 | 795 | 765 | 787 | 66,400 |
2019/02/07 | 821 | 821 | 762 | 780 | 165,100 |
2019/02/06 | 835 | 842 | 819 | 821 | 34,700 |
2019/02/05 | 822 | 844 | 815 | 835 | 57,500 |
2019/02/04 | 793 | 819 | 793 | 808 | 43,000 |
2019/02/01 | 796 | 803 | 791 | 792 | 21,700 |
2019/01/31 | 795 | 812 | 795 | 799 | 29,500 |
2019/01/30 | 839 | 839 | 791 | 791 | 62,400 |
2019/01/29 | 850 | 850 | 820 | 830 | 53,400 |
2019/01/28 | 817 | 855 | 817 | 845 | 111,500 |
2019/01/25 | 800 | 815 | 795 | 808 | 26,600 |
2019/01/24 | 793 | 796 | 780 | 792 | 23,300 |
2019/01/23 | 800 | 818 | 780 | 791 | 55,200 |
2019/01/22 | 828 | 830 | 806 | 811 | 93,900 |
2019/01/21 | 781 | 836 | 776 | 814 | 198,900 |
2019/01/18 | 732 | 762 | 732 | 756 | 46,600 |
2019/01/17 | 740 | 745 | 730 | 731 | 21,300 |
2019/01/16 | 739 | 748 | 724 | 733 | 35,600 |
2019/01/15 | 722 | 751 | 710 | 734 | 73,700 |
2019/01/11 | 719 | 724 | 708 | 710 | 36,800 |
2019/01/10 | 734 | 734 | 709 | 714 | 39,300 |
2019/01/09 | 732 | 755 | 732 | 737 | 64,100 |
2019/01/08 | 772 | 772 | 740 | 741 | 59,500 |
2019/01/07 | 720 | 761 | 717 | 748 | 55,200 |
2019/01/04 | 700 | 706 | 682 | 700 | 54,500 |