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
2020/12/30 557 566 548 566 56,600
2020/12/29 539 558 539 557 64,100
2020/12/28 559 561 528 534 96,600
2020/12/25 535 553 535 551 64,000
2020/12/24 532 542 529 531 67,000
2020/12/23 531 542 525 535 91,900
2020/12/22 543 544 529 530 84,100
2020/12/21 554 558 541 546 71,700
2020/12/18 559 559 552 554 79,500
2020/12/17 586 586 562 562 118,700
2020/12/16 590 593 586 586 37,800
2020/12/15 592 594 588 592 34,200
2020/12/14 592 600 592 592 31,200
2020/12/11 593 597 588 595 48,700
2020/12/10 599 605 595 597 24,800
2020/12/09 601 604 594 604 43,700
2020/12/08 600 604 596 601 25,800
2020/12/07 604 605 590 604 54,900
2020/12/04 611 612 598 601 39,400
2020/12/03 606 625 606 614 53,500
2020/12/02 601 614 596 610 41,700
2020/12/01 591 603 590 601 43,000
2020/11/30 596 597 584 588 58,900
2020/11/27 598 604 596 600 32,300
2020/11/26 598 602 593 598 38,000
2020/11/25 610 612 596 599 39,500
2020/11/24 605 614 600 602 44,500
2020/11/20 593 607 591 604 33,200
2020/11/19 595 606 594 595 71,500
2020/11/18 609 609 589 595 73,800
2020/11/17 606 615 600 615 80,500
2020/11/16 598 601 589 596 73,700
2020/11/13 601 605 590 596 76,900
2020/11/12 645 651 608 610 138,800
2020/11/11 649 653 640 649 54,300
2020/11/10 636 651 630 650 134,900
2020/11/09 615 617 604 607 33,800
2020/11/06 615 615 600 612 39,300
2020/11/05 602 612 595 611 60,400
2020/11/04 597 606 589 602 50,400
2020/11/02 580 595 579 588 45,000
2020/10/30 605 605 576 580 74,600
2020/10/29 597 609 597 604 36,200
2020/10/28 611 615 599 607 47,300
2020/10/27 598 610 587 608 46,500
2020/10/26 614 621 598 601 62,000
2020/10/23 610 623 602 611 58,500
2020/10/22 621 622 607 610 27,400
2020/10/21 619 632 618 620 30,200
2020/10/20 621 629 606 610 33,300
2020/10/19 610 634 606 629 51,700
2020/10/16 611 611 602 609 33,100
2020/10/15 619 623 609 610 41,600
2020/10/14 622 627 612 625 45,200
2020/10/13 629 630 615 622 41,800
2020/10/12 635 637 627 629 21,600
2020/10/09 640 640 628 637 48,800
2020/10/08 644 648 636 640 34,800
2020/10/07 639 648 631 647 40,400
2020/10/06 650 658 641 642 33,400
2020/10/05 631 650 631 650 53,400
2020/10/02 645 649 616 621 76,300
2020/09/30 663 673 642 645 51,800
2020/09/29 654 670 649 670 68,200
2020/09/28 640 657 632 656 173,800
2020/09/25 655 660 639 640 157,400
2020/09/24 662 668 655 657 84,100
2020/09/23 680 682 664 674 92,300
2020/09/18 710 715 682 689 199,900
2020/09/17 718 724 705 709 41,700
2020/09/16 702 720 698 720 59,300
2020/09/15 700 702 682 702 29,900
2020/09/14 709 709 692 696 33,800
2020/09/11 703 709 695 709 45,900
2020/09/10 697 704 692 698 34,000
2020/09/09 691 700 685 692 32,800
2020/09/08 685 704 682 701 57,200
2020/09/07 675 694 675 688 51,100
2020/09/04 659 674 659 673 42,800
2020/09/03 679 679 664 667 42,900
2020/09/02 679 679 661 674 24,000
2020/09/01 681 693 669 672 56,000
2020/08/31 673 695 673 680 47,000
2020/08/28 687 694 655 663 85,800
2020/08/27 722 723 676 685 85,500
2020/08/26 685 720 680 720 114,800
2020/08/25 675 688 667 684 74,800
2020/08/24 662 667 655 667 30,100
2020/08/21 647 664 647 656 46,100
2020/08/20 660 660 642 650 31,500
2020/08/19 630 663 629 663 53,300
2020/08/18 640 641 627 638 30,000
2020/08/17 633 642 633 638 26,500
2020/08/14 638 659 635 641 61,300
2020/08/13 664 680 638 638 96,000
2020/08/12 635 670 626 654 111,000
2020/08/11 625 664 625 648 100,500
2020/08/07 617 635 611 617 62,900
2020/08/06 615 618 607 612 50,300
2020/08/05 625 625 608 625 61,300
2020/08/04 593 627 589 627 76,000
2020/08/03 578 592 569 585 55,800
2020/07/31 583 589 566 568 69,000
2020/07/30 624 626 581 591 125,300
2020/07/29 641 641 623 623 48,900
2020/07/28 665 665 642 647 45,600
2020/07/27 650 666 639 666 59,700
2020/07/22 664 664 651 651 29,500
2020/07/21 647 664 645 662 30,600
2020/07/20 665 665 631 647 50,500
2020/07/17 662 672 648 655 43,100
2020/07/16 668 678 655 661 60,600
2020/07/15 633 665 633 664 114,400
2020/07/14 646 646 619 623 62,600
2020/07/13 622 648 622 648 103,000
2020/07/10 644 649 618 618 147,200
2020/07/09 680 681 658 658 43,800
2020/07/08 670 692 668 679 50,100
2020/07/07 673 676 656 673 60,300
2020/07/06 647 675 647 674 74,300
2020/07/03 662 671 640 645 79,400
2020/07/02 662 671 648 662 94,900
2020/07/01 690 694 661 663 73,400
2020/06/30 686 707 685 694 68,700
2020/06/29 695 695 669 676 69,300
2020/06/26 710 710 688 703 74,900
2020/06/25 709 711 697 700 52,200
2020/06/24 734 741 716 717 35,500
2020/06/23 731 745 726 735 77,000
2020/06/22 721 731 719 722 42,100
2020/06/19 732 735 715 735 91,100
2020/06/18 708 734 699 734 69,800
2020/06/17 720 722 692 707 106,000
2020/06/16 685 723 684 723 131,300
2020/06/15 700 700 664 667 176,400
2020/06/12 690 710 678 707 140,700
2020/06/11 763 763 715 720 122,500
2020/06/10 747 768 741 764 79,000
2020/06/09 777 777 751 755 94,700
2020/06/08 776 785 768 774 61,700
2020/06/05 769 779 755 775 72,400
2020/06/04 792 804 768 778 133,000
2020/06/03 845 848 784 790 185,300
2020/06/02 798 843 798 836 200,900
2020/06/01 782 814 782 797 161,200
2020/05/29 771 787 770 776 102,300
2020/05/28 796 797 759 776 111,000
2020/05/27 804 813 776 795 175,800
2020/05/26 746 816 746 804 297,800
2020/05/25 699 738 696 731 140,300
2020/05/22 707 718 689 691 100,500
2020/05/21 717 721 702 715 61,400
2020/05/20 700 717 699 717 61,500
2020/05/19 717 721 689 706 74,800
2020/05/18 693 698 671 695 64,800
2020/05/15 710 712 668 683 105,700
2020/05/14 721 723 686 694 132,000
2020/05/13 701 735 693 725 113,700
2020/05/12 707 710 683 705 98,000
2020/05/11 673 723 662 705 242,100
2020/05/08 626 673 626 661 212,100
2020/05/07 594 624 594 616 80,700
2020/05/01 627 627 593 598 92,700
2020/04/30 635 638 616 626 112,800
2020/04/28 587 625 574 617 180,800
2020/04/27 580 585 560 582 90,200
2020/04/24 547 562 540 560 60,400
2020/04/23 535 557 535 551 42,400
2020/04/22 536 544 526 533 81,800
2020/04/21 570 570 539 552 86,500
2020/04/20 547 570 546 566 61,500
2020/04/17 549 570 540 545 120,900
2020/04/16 545 553 523 535 161,100
2020/04/15 591 595 545 549 223,300
2020/04/14 595 607 586 595 60,700
2020/04/13 595 597 577 588 66,300
2020/04/10 587 591 567 589 87,400
2020/04/09 605 605 570 588 150,800
2020/04/08 542 599 536 598 188,000
2020/04/07 524 553 520 552 191,700
2020/04/06 466 516 454 508 369,700
2020/04/03 523 540 486 490 261,700
2020/04/02 551 555 521 532 184,500
2020/04/01 596 599 542 550 248,900
2020/03/31 600 619 597 608 93,800
2020/03/30 600 615 579 598 127,900
2020/03/27 680 690 617 629 225,500
2020/03/26 708 708 659 660 181,300
2020/03/25 700 710 660 709 121,100
2020/03/24 631 650 622 644 69,100
2020/03/23 601 625 582 621 123,100
2020/03/19 628 635 593 616 106,800
2020/03/18 631 649 611 631 162,600
2020/03/17 545 609 534 601 198,500
2020/03/16 560 587 547 557 144,900
2020/03/13 550 570 510 551 267,500
2020/03/12 619 633 591 596 221,400
2020/03/11 676 680 624 624 162,900
2020/03/10 630 683 600 674 198,100
2020/03/09 677 687 631 645 170,500
2020/03/06 730 736 702 702 150,100
2020/03/05 759 775 734 740 125,300
2020/03/04 719 764 714 744 112,700
2020/03/03 803 807 732 732 170,500
2020/03/02 700 788 696 766 188,100
2020/02/28 731 753 705 710 194,900
2020/02/27 825 830 779 783 185,000
2020/02/26 841 847 817 833 99,000
2020/02/25 838 863 834 850 119,000
2020/02/21 895 898 883 891 61,200
2020/02/20 920 938 894 896 117,900
2020/02/19 871 919 871 905 121,600
2020/02/18 901 905 873 880 110,800
2020/02/17 922 926 902 905 139,100
2020/02/14 975 975 943 950 103,200
2020/02/13 1,008 1,013 984 985 65,800
2020/02/12 951 1,011 948 998 111,400
2020/02/10 1,020 1,026 950 960 261,200
2020/02/07 1,049 1,051 1,022 1,030 40,900
2020/02/06 1,030 1,050 1,030 1,035 62,000
2020/02/05 1,045 1,053 1,023 1,027 59,800
2020/02/04 1,000 1,034 992 1,023 89,000
2020/02/03 975 1,007 962 1,002 70,500
2020/01/31 995 1,014 988 1,000 95,600
2020/01/30 1,038 1,041 972 995 247,000
2020/01/29 1,085 1,087 1,030 1,040 93,700
2020/01/28 1,035 1,084 1,035 1,076 103,300
2020/01/27 1,045 1,069 1,031 1,050 141,700
2020/01/24 1,110 1,113 1,067 1,081 128,700
2020/01/23 1,136 1,149 1,104 1,117 149,900
2020/01/22 1,112 1,139 1,112 1,136 79,900
2020/01/21 1,133 1,137 1,100 1,113 107,300
2020/01/20 1,120 1,160 1,120 1,131 204,400
2020/01/17 1,088 1,101 1,078 1,094 93,200
2020/01/16 1,092 1,123 1,071 1,071 209,000
2020/01/15 1,148 1,157 1,077 1,108 190,600
2020/01/14 1,166 1,168 1,123 1,148 165,200
2020/01/10 1,134 1,149 1,113 1,142 282,700
2020/01/09 1,100 1,170 1,100 1,139 431,000
2020/01/08 1,080 1,099 1,048 1,090 252,600
2020/01/07 1,025 1,098 1,025 1,078 335,900
2020/01/06 1,000 1,034 1,000 1,021 179,300

このページの先頭へ