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 |
---|---|---|---|---|---|
2021/12/30 | 573 | 582 | 571 | 582 | 24,100 |
2021/12/29 | 568 | 581 | 568 | 581 | 44,300 |
2021/12/28 | 564 | 566 | 560 | 565 | 74,200 |
2021/12/27 | 573 | 573 | 563 | 564 | 49,100 |
2021/12/24 | 575 | 577 | 570 | 570 | 41,500 |
2021/12/23 | 579 | 580 | 575 | 577 | 23,400 |
2021/12/22 | 573 | 584 | 571 | 580 | 52,000 |
2021/12/21 | 577 | 580 | 569 | 569 | 57,900 |
2021/12/20 | 589 | 589 | 577 | 577 | 62,700 |
2021/12/17 | 591 | 593 | 587 | 591 | 40,400 |
2021/12/16 | 595 | 598 | 589 | 598 | 34,000 |
2021/12/15 | 592 | 597 | 588 | 594 | 44,600 |
2021/12/14 | 592 | 598 | 592 | 592 | 28,200 |
2021/12/13 | 604 | 604 | 593 | 596 | 32,900 |
2021/12/10 | 606 | 606 | 595 | 602 | 74,700 |
2021/12/09 | 605 | 606 | 602 | 606 | 17,800 |
2021/12/08 | 608 | 608 | 600 | 606 | 33,200 |
2021/12/07 | 600 | 607 | 599 | 603 | 50,900 |
2021/12/06 | 600 | 600 | 593 | 596 | 31,000 |
2021/12/03 | 595 | 603 | 593 | 601 | 38,300 |
2021/12/02 | 599 | 601 | 589 | 589 | 47,700 |
2021/12/01 | 595 | 605 | 591 | 605 | 38,500 |
2021/11/30 | 607 | 614 | 596 | 596 | 40,000 |
2021/11/29 | 601 | 608 | 594 | 597 | 84,600 |
2021/11/26 | 611 | 612 | 602 | 609 | 61,200 |
2021/11/25 | 614 | 621 | 606 | 614 | 21,600 |
2021/11/24 | 625 | 625 | 609 | 613 | 28,000 |
2021/11/22 | 613 | 626 | 611 | 623 | 38,500 |
2021/11/19 | 633 | 635 | 614 | 617 | 36,000 |
2021/11/18 | 638 | 638 | 620 | 627 | 55,300 |
2021/11/17 | 652 | 658 | 636 | 638 | 88,500 |
2021/11/16 | 663 | 680 | 634 | 652 | 267,600 |
2021/11/15 | 618 | 627 | 603 | 623 | 47,800 |
2021/11/12 | 617 | 628 | 617 | 617 | 27,100 |
2021/11/11 | 618 | 620 | 613 | 617 | 11,300 |
2021/11/10 | 618 | 618 | 611 | 618 | 16,900 |
2021/11/09 | 625 | 627 | 616 | 622 | 19,100 |
2021/11/08 | 636 | 636 | 625 | 627 | 26,100 |
2021/11/05 | 635 | 636 | 629 | 636 | 12,700 |
2021/11/04 | 630 | 636 | 630 | 636 | 17,700 |
2021/11/02 | 634 | 642 | 632 | 633 | 62,500 |
2021/11/01 | 633 | 635 | 626 | 634 | 33,300 |
2021/10/29 | 628 | 628 | 614 | 625 | 41,000 |
2021/10/28 | 603 | 640 | 603 | 640 | 131,900 |
2021/10/27 | 614 | 614 | 600 | 605 | 22,300 |
2021/10/26 | 610 | 614 | 605 | 611 | 23,700 |
2021/10/25 | 617 | 617 | 600 | 602 | 37,300 |
2021/10/22 | 615 | 620 | 612 | 614 | 16,000 |
2021/10/21 | 631 | 631 | 612 | 619 | 32,100 |
2021/10/20 | 638 | 638 | 623 | 625 | 29,400 |
2021/10/19 | 640 | 640 | 623 | 635 | 24,500 |
2021/10/18 | 626 | 643 | 626 | 637 | 61,600 |
2021/10/15 | 615 | 627 | 615 | 619 | 26,800 |
2021/10/14 | 609 | 621 | 605 | 615 | 35,700 |
2021/10/13 | 613 | 615 | 606 | 609 | 18,800 |
2021/10/12 | 621 | 623 | 610 | 611 | 43,100 |
2021/10/11 | 621 | 628 | 615 | 628 | 25,600 |
2021/10/08 | 608 | 619 | 605 | 616 | 51,400 |
2021/10/07 | 597 | 605 | 595 | 599 | 34,600 |
2021/10/06 | 611 | 614 | 594 | 597 | 70,300 |
2021/10/05 | 616 | 616 | 601 | 609 | 39,500 |
2021/10/04 | 626 | 633 | 610 | 620 | 46,200 |
2021/10/01 | 640 | 640 | 609 | 616 | 71,700 |
2021/09/30 | 636 | 652 | 636 | 640 | 48,100 |
2021/09/29 | 630 | 642 | 616 | 636 | 120,300 |
2021/09/28 | 626 | 650 | 622 | 639 | 256,400 |
2021/09/27 | 640 | 656 | 633 | 636 | 195,100 |
2021/09/24 | 618 | 628 | 611 | 627 | 51,800 |
2021/09/22 | 610 | 614 | 608 | 608 | 30,500 |
2021/09/21 | 612 | 616 | 606 | 611 | 58,200 |
2021/09/17 | 620 | 622 | 612 | 622 | 21,300 |
2021/09/16 | 625 | 625 | 610 | 614 | 37,900 |
2021/09/15 | 630 | 638 | 616 | 621 | 44,800 |
2021/09/14 | 637 | 637 | 628 | 634 | 40,300 |
2021/09/13 | 635 | 635 | 622 | 633 | 53,900 |
2021/09/10 | 630 | 641 | 625 | 637 | 60,700 |
2021/09/09 | 623 | 631 | 616 | 630 | 36,600 |
2021/09/08 | 612 | 631 | 609 | 623 | 66,200 |
2021/09/07 | 613 | 614 | 609 | 613 | 24,000 |
2021/09/06 | 610 | 617 | 601 | 609 | 34,400 |
2021/09/03 | 608 | 615 | 608 | 609 | 47,700 |
2021/09/02 | 601 | 607 | 598 | 605 | 29,900 |
2021/09/01 | 602 | 609 | 600 | 602 | 40,900 |
2021/08/31 | 610 | 610 | 600 | 602 | 39,700 |
2021/08/30 | 608 | 615 | 607 | 612 | 34,600 |
2021/08/27 | 615 | 615 | 606 | 608 | 14,900 |
2021/08/26 | 611 | 617 | 611 | 616 | 20,400 |
2021/08/25 | 614 | 619 | 604 | 608 | 29,500 |
2021/08/24 | 595 | 614 | 595 | 614 | 58,600 |
2021/08/23 | 592 | 597 | 591 | 595 | 28,900 |
2021/08/20 | 590 | 596 | 589 | 593 | 25,100 |
2021/08/19 | 597 | 597 | 588 | 589 | 19,300 |
2021/08/18 | 601 | 601 | 590 | 597 | 25,800 |
2021/08/17 | 608 | 610 | 595 | 596 | 28,200 |
2021/08/16 | 618 | 626 | 602 | 602 | 38,500 |
2021/08/13 | 607 | 617 | 604 | 615 | 28,600 |
2021/08/12 | 607 | 612 | 603 | 606 | 28,500 |
2021/08/11 | 603 | 607 | 596 | 607 | 32,500 |
2021/08/10 | 592 | 602 | 589 | 601 | 33,200 |
2021/08/06 | 581 | 588 | 581 | 587 | 20,800 |
2021/08/05 | 591 | 592 | 584 | 585 | 35,400 |
2021/08/04 | 597 | 600 | 591 | 591 | 33,100 |
2021/08/03 | 599 | 602 | 597 | 597 | 20,600 |
2021/08/02 | 600 | 602 | 591 | 599 | 57,000 |
2021/07/30 | 604 | 604 | 600 | 600 | 21,400 |
2021/07/29 | 608 | 610 | 602 | 606 | 19,800 |
2021/07/28 | 616 | 616 | 601 | 605 | 25,600 |
2021/07/27 | 608 | 617 | 607 | 617 | 37,900 |
2021/07/26 | 606 | 608 | 603 | 608 | 21,000 |
2021/07/21 | 601 | 606 | 599 | 599 | 15,700 |
2021/07/20 | 601 | 604 | 595 | 596 | 72,900 |
2021/07/19 | 610 | 611 | 602 | 603 | 40,400 |
2021/07/16 | 610 | 617 | 610 | 612 | 23,400 |
2021/07/15 | 619 | 619 | 611 | 611 | 23,400 |
2021/07/14 | 618 | 623 | 615 | 618 | 11,500 |
2021/07/13 | 617 | 621 | 613 | 619 | 18,700 |
2021/07/12 | 624 | 627 | 616 | 619 | 28,300 |
2021/07/09 | 605 | 620 | 605 | 614 | 41,400 |
2021/07/08 | 618 | 621 | 609 | 610 | 38,400 |
2021/07/07 | 630 | 635 | 619 | 624 | 46,200 |
2021/07/06 | 627 | 636 | 625 | 634 | 23,900 |
2021/07/05 | 636 | 638 | 626 | 629 | 36,000 |
2021/07/02 | 612 | 630 | 612 | 630 | 62,700 |
2021/07/01 | 610 | 615 | 606 | 607 | 36,400 |
2021/06/30 | 614 | 616 | 606 | 609 | 54,100 |
2021/06/29 | 633 | 633 | 613 | 615 | 66,400 |
2021/06/28 | 638 | 639 | 632 | 636 | 27,000 |
2021/06/25 | 632 | 638 | 632 | 633 | 15,900 |
2021/06/24 | 639 | 639 | 628 | 632 | 20,600 |
2021/06/23 | 640 | 641 | 633 | 639 | 22,100 |
2021/06/22 | 636 | 646 | 630 | 633 | 29,800 |
2021/06/21 | 625 | 632 | 618 | 626 | 59,800 |
2021/06/18 | 658 | 658 | 634 | 634 | 43,000 |
2021/06/17 | 645 | 660 | 635 | 658 | 34,900 |
2021/06/16 | 658 | 662 | 643 | 645 | 51,500 |
2021/06/15 | 670 | 675 | 659 | 662 | 44,700 |
2021/06/14 | 670 | 676 | 663 | 670 | 47,100 |
2021/06/11 | 680 | 680 | 656 | 660 | 69,400 |
2021/06/10 | 670 | 691 | 666 | 676 | 144,400 |
2021/06/09 | 661 | 695 | 657 | 664 | 212,700 |
2021/06/08 | 660 | 661 | 641 | 653 | 82,600 |
2021/06/07 | 654 | 661 | 640 | 654 | 68,700 |
2021/06/04 | 638 | 639 | 627 | 635 | 31,800 |
2021/06/03 | 646 | 656 | 639 | 640 | 77,400 |
2021/06/02 | 623 | 645 | 623 | 639 | 72,300 |
2021/06/01 | 628 | 631 | 620 | 623 | 27,900 |
2021/05/31 | 627 | 631 | 623 | 625 | 20,300 |
2021/05/28 | 612 | 625 | 612 | 623 | 34,800 |
2021/05/27 | 629 | 631 | 614 | 617 | 39,500 |
2021/05/26 | 617 | 629 | 611 | 626 | 46,400 |
2021/05/25 | 611 | 618 | 605 | 612 | 26,800 |
2021/05/24 | 615 | 616 | 607 | 607 | 16,500 |
2021/05/21 | 615 | 616 | 609 | 615 | 15,700 |
2021/05/20 | 611 | 618 | 611 | 614 | 20,900 |
2021/05/19 | 609 | 618 | 609 | 618 | 17,600 |
2021/05/18 | 605 | 615 | 602 | 615 | 20,900 |
2021/05/17 | 603 | 615 | 597 | 601 | 32,800 |
2021/05/14 | 598 | 610 | 592 | 595 | 34,500 |
2021/05/13 | 591 | 597 | 582 | 587 | 41,700 |
2021/05/12 | 600 | 605 | 593 | 598 | 21,800 |
2021/05/11 | 608 | 623 | 597 | 597 | 38,800 |
2021/05/10 | 615 | 620 | 605 | 614 | 44,200 |
2021/05/07 | 605 | 612 | 598 | 608 | 20,700 |
2021/05/06 | 602 | 605 | 595 | 596 | 23,000 |
2021/04/30 | 592 | 602 | 592 | 596 | 25,300 |
2021/04/28 | 610 | 610 | 593 | 594 | 50,300 |
2021/04/27 | 607 | 619 | 605 | 615 | 31,100 |
2021/04/26 | 606 | 607 | 596 | 607 | 23,500 |
2021/04/23 | 593 | 606 | 587 | 596 | 30,400 |
2021/04/22 | 585 | 599 | 581 | 595 | 28,500 |
2021/04/21 | 590 | 591 | 573 | 579 | 72,600 |
2021/04/20 | 601 | 605 | 592 | 592 | 62,400 |
2021/04/19 | 617 | 619 | 603 | 604 | 36,800 |
2021/04/16 | 608 | 615 | 603 | 611 | 63,300 |
2021/04/15 | 627 | 639 | 608 | 611 | 69,300 |
2021/04/14 | 630 | 635 | 626 | 628 | 17,000 |
2021/04/13 | 638 | 649 | 633 | 633 | 27,400 |
2021/04/12 | 634 | 638 | 630 | 638 | 25,600 |
2021/04/09 | 635 | 636 | 624 | 628 | 42,200 |
2021/04/08 | 647 | 647 | 630 | 630 | 46,700 |
2021/04/07 | 650 | 656 | 646 | 655 | 27,000 |
2021/04/06 | 634 | 655 | 630 | 652 | 96,800 |
2021/04/05 | 631 | 635 | 625 | 630 | 25,600 |
2021/04/02 | 618 | 629 | 616 | 629 | 40,000 |
2021/04/01 | 622 | 627 | 615 | 616 | 37,800 |
2021/03/31 | 631 | 638 | 624 | 624 | 32,800 |
2021/03/30 | 648 | 648 | 626 | 630 | 95,600 |
2021/03/29 | 677 | 677 | 639 | 640 | 200,200 |
2021/03/26 | 673 | 679 | 666 | 673 | 113,900 |
2021/03/25 | 644 | 677 | 640 | 677 | 106,500 |
2021/03/24 | 650 | 661 | 630 | 633 | 67,500 |
2021/03/23 | 686 | 694 | 652 | 655 | 108,900 |
2021/03/22 | 660 | 683 | 650 | 680 | 140,100 |
2021/03/19 | 641 | 665 | 631 | 665 | 235,700 |
2021/03/18 | 653 | 653 | 633 | 643 | 59,300 |
2021/03/17 | 636 | 652 | 634 | 651 | 64,000 |
2021/03/16 | 629 | 636 | 625 | 636 | 72,300 |
2021/03/15 | 614 | 627 | 613 | 627 | 34,900 |
2021/03/12 | 608 | 614 | 603 | 610 | 31,200 |
2021/03/11 | 608 | 614 | 608 | 612 | 28,600 |
2021/03/10 | 620 | 620 | 604 | 612 | 59,800 |
2021/03/09 | 607 | 630 | 602 | 625 | 78,800 |
2021/03/08 | 612 | 616 | 601 | 606 | 42,900 |
2021/03/05 | 608 | 612 | 587 | 612 | 68,900 |
2021/03/04 | 610 | 611 | 597 | 607 | 47,200 |
2021/03/03 | 614 | 616 | 607 | 616 | 23,500 |
2021/03/02 | 625 | 625 | 602 | 611 | 63,400 |
2021/03/01 | 611 | 621 | 609 | 618 | 42,800 |
2021/02/26 | 628 | 628 | 605 | 607 | 85,900 |
2021/02/25 | 624 | 632 | 618 | 628 | 62,600 |
2021/02/24 | 629 | 640 | 612 | 617 | 83,800 |
2021/02/22 | 614 | 624 | 614 | 624 | 41,000 |
2021/02/19 | 607 | 614 | 601 | 608 | 46,900 |
2021/02/18 | 630 | 632 | 609 | 613 | 62,700 |
2021/02/17 | 601 | 637 | 601 | 629 | 59,400 |
2021/02/16 | 614 | 625 | 601 | 601 | 46,000 |
2021/02/15 | 607 | 614 | 603 | 611 | 56,300 |
2021/02/12 | 621 | 626 | 608 | 610 | 55,600 |
2021/02/10 | 640 | 640 | 621 | 622 | 32,300 |
2021/02/09 | 654 | 654 | 627 | 640 | 85,900 |
2021/02/08 | 628 | 653 | 628 | 652 | 96,800 |
2021/02/05 | 613 | 623 | 610 | 621 | 55,200 |
2021/02/04 | 606 | 613 | 600 | 603 | 28,600 |
2021/02/03 | 591 | 611 | 590 | 609 | 72,100 |
2021/02/02 | 589 | 592 | 580 | 590 | 25,200 |
2021/02/01 | 578 | 592 | 575 | 589 | 33,800 |
2021/01/29 | 588 | 591 | 573 | 577 | 41,200 |
2021/01/28 | 576 | 587 | 569 | 585 | 63,500 |
2021/01/27 | 585 | 585 | 578 | 582 | 23,200 |
2021/01/26 | 590 | 590 | 578 | 582 | 24,000 |
2021/01/25 | 575 | 591 | 575 | 591 | 29,100 |
2021/01/22 | 584 | 584 | 571 | 572 | 23,500 |
2021/01/21 | 596 | 597 | 584 | 587 | 38,400 |
2021/01/20 | 576 | 588 | 572 | 587 | 43,400 |
2021/01/19 | 564 | 578 | 564 | 575 | 54,500 |
2021/01/18 | 559 | 563 | 555 | 563 | 22,700 |
2021/01/15 | 561 | 562 | 556 | 560 | 22,200 |
2021/01/14 | 558 | 563 | 554 | 561 | 29,800 |
2021/01/13 | 557 | 563 | 556 | 562 | 34,500 |
2021/01/12 | 549 | 552 | 543 | 552 | 21,900 |
2021/01/08 | 541 | 549 | 538 | 549 | 31,600 |
2021/01/07 | 547 | 555 | 536 | 539 | 45,700 |
2021/01/06 | 539 | 554 | 537 | 547 | 38,400 |
2021/01/05 | 540 | 543 | 535 | 539 | 25,300 |
2021/01/04 | 566 | 566 | 536 | 537 | 79,100 |