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
2022/12/30 899 913 886 886 118,700
2022/12/29 912 925 892 904 176,200
2022/12/28 887 920 885 915 246,700
2022/12/27 864 890 864 882 112,200
2022/12/26 816 855 816 855 159,400
2022/12/23 823 834 802 812 153,900
2022/12/22 850 851 826 826 151,800
2022/12/21 855 857 825 845 250,300
2022/12/20 929 932 851 865 405,600
2022/12/19 921 936 910 910 145,500
2022/12/16 946 951 930 931 97,200
2022/12/15 928 952 913 947 125,300
2022/12/14 959 962 918 924 194,000
2022/12/13 946 965 945 962 123,100
2022/12/12 967 967 945 945 108,800
2022/12/09 931 967 927 954 280,700
2022/12/08 931 945 906 916 178,800
2022/12/07 897 916 890 916 145,600
2022/12/06 884 910 882 910 143,800
2022/12/05 881 895 872 888 117,900
2022/12/02 910 910 890 894 174,100
2022/12/01 915 922 902 913 153,400
2022/11/30 935 950 909 909 192,800
2022/11/29 916 938 895 931 257,100
2022/11/28 935 941 915 920 252,400
2022/11/25 951 965 931 943 263,500
2022/11/24 948 967 931 951 296,400
2022/11/22 980 1,009 952 959 800,000
2022/11/21 926 987 915 985 600,600
2022/11/18 897 938 878 928 526,900
2022/11/17 892 918 871 888 480,000
2022/11/16 838 897 833 887 898,000
2022/11/15 789 847 765 842 680,600
2022/11/14 770 817 748 785 1,258,900
2022/11/11 767 775 758 762 204,500
2022/11/10 751 759 745 755 104,700
2022/11/09 782 782 754 758 128,500
2022/11/08 780 793 776 776 86,800
2022/11/07 785 785 768 775 80,300
2022/11/04 772 789 771 785 52,000
2022/11/02 800 801 772 772 71,800
2022/11/01 784 805 780 799 79,700
2022/10/31 790 790 778 784 70,600
2022/10/28 764 786 760 778 123,700
2022/10/27 770 780 768 768 67,600
2022/10/26 794 794 763 766 131,400
2022/10/25 780 793 770 789 69,400
2022/10/24 806 806 762 773 271,900
2022/10/21 821 821 804 804 102,700
2022/10/20 820 825 808 821 91,300
2022/10/19 839 849 821 821 113,800
2022/10/18 841 853 824 837 180,900
2022/10/17 808 849 806 837 182,200
2022/10/14 830 833 804 815 204,300
2022/10/13 842 850 802 805 306,300
2022/10/12 828 856 818 855 242,300
2022/10/11 830 843 807 814 179,000
2022/10/07 809 841 800 832 270,300
2022/10/06 799 823 790 811 194,500
2022/10/05 795 800 782 788 169,900
2022/10/04 772 788 767 780 147,400
2022/10/03 755 764 736 757 137,800
2022/09/30 757 775 755 765 106,500
2022/09/29 761 775 757 766 155,900
2022/09/28 782 798 746 762 371,400
2022/09/27 809 809 775 796 261,500
2022/09/26 772 824 770 815 302,600
2022/09/22 760 788 755 787 95,700
2022/09/21 791 792 761 773 114,100
2022/09/20 777 796 769 796 144,200
2022/09/16 772 788 766 779 143,200
2022/09/15 778 780 755 772 184,100
2022/09/14 750 786 742 782 148,400
2022/09/13 779 788 768 772 127,400
2022/09/12 752 799 751 779 224,000
2022/09/09 750 753 733 743 143,600
2022/09/08 752 755 722 740 284,600
2022/09/07 708 761 701 754 499,200
2022/09/06 691 722 686 706 270,100
2022/09/05 670 681 661 677 110,800
2022/09/02 659 669 655 668 60,800
2022/09/01 658 669 650 656 76,100
2022/08/31 651 656 649 654 41,900
2022/08/30 654 655 650 652 30,100
2022/08/29 648 655 647 649 77,900
2022/08/26 669 669 654 655 56,700
2022/08/25 662 665 656 660 46,900
2022/08/24 665 665 655 656 35,400
2022/08/23 657 665 654 659 37,200
2022/08/22 663 664 656 660 57,500
2022/08/19 658 664 654 664 76,000
2022/08/18 668 673 655 655 144,500
2022/08/17 678 686 673 673 66,200
2022/08/16 678 683 668 677 119,200
2022/08/15 691 697 666 678 163,700
2022/08/12 700 745 667 687 777,900
2022/08/10 663 695 658 676 109,300
2022/08/09 674 678 666 667 47,300
2022/08/08 675 676 666 674 99,100
2022/08/05 661 670 655 668 81,300
2022/08/04 665 671 660 661 51,500
2022/08/03 680 680 663 665 92,100
2022/08/02 687 687 675 680 28,100
2022/08/01 683 688 676 687 58,900
2022/07/29 678 684 670 684 50,400
2022/07/28 664 680 658 671 134,500
2022/07/27 667 670 661 661 30,400
2022/07/26 670 674 668 672 24,200
2022/07/25 670 676 663 666 34,800
2022/07/22 678 678 668 670 29,900
2022/07/21 672 681 667 678 29,900
2022/07/20 673 679 667 677 69,800
2022/07/19 668 672 657 663 62,400
2022/07/15 678 689 661 670 68,300
2022/07/14 684 684 669 678 56,300
2022/07/13 661 689 660 689 82,800
2022/07/12 658 670 656 664 49,000
2022/07/11 654 669 642 662 118,300
2022/07/08 644 655 638 645 110,100
2022/07/07 678 678 637 644 207,700
2022/07/06 708 708 670 671 129,500
2022/07/05 695 726 690 710 110,100
2022/07/04 687 699 685 698 41,800
2022/07/01 703 706 680 688 96,700
2022/06/30 728 728 703 703 31,500
2022/06/29 700 725 697 725 90,000
2022/06/28 714 719 694 708 74,500
2022/06/27 731 736 710 712 53,800
2022/06/24 720 726 713 726 35,300
2022/06/23 708 722 705 719 38,900
2022/06/22 724 728 705 705 73,200
2022/06/21 702 725 702 720 70,900
2022/06/20 721 730 692 696 83,400
2022/06/17 685 720 677 711 120,100
2022/06/16 701 720 690 699 51,600
2022/06/15 699 727 696 696 84,500
2022/06/14 680 704 670 699 156,900
2022/06/13 700 708 681 700 94,700
2022/06/10 714 723 703 715 98,300
2022/06/09 755 755 715 723 157,200
2022/06/08 747 760 727 760 137,700
2022/06/07 785 786 728 738 282,100
2022/06/06 728 771 722 770 300,900
2022/06/03 702 739 694 727 222,800
2022/06/02 688 706 677 691 125,200
2022/06/01 680 688 675 686 74,600
2022/05/31 668 682 666 675 59,700
2022/05/30 650 678 644 678 92,500
2022/05/27 660 660 636 644 97,100
2022/05/26 665 679 652 653 90,300
2022/05/25 654 668 650 660 57,500
2022/05/24 684 688 659 659 124,200
2022/05/23 657 665 647 664 124,100
2022/05/20 615 643 614 637 163,600
2022/05/19 604 613 598 610 31,900
2022/05/18 615 616 609 611 22,600
2022/05/17 614 615 604 615 34,600
2022/05/16 610 621 601 614 111,900
2022/05/13 577 611 577 600 69,400
2022/05/12 575 584 575 577 17,200
2022/05/11 577 582 577 581 16,700
2022/05/10 581 581 576 579 22,200
2022/05/09 580 597 578 591 44,200
2022/05/06 587 589 577 588 30,900
2022/05/02 576 589 574 589 36,000
2022/04/28 561 591 555 575 122,400
2022/04/27 546 562 546 562 43,600
2022/04/26 554 554 547 547 15,400
2022/04/25 548 552 547 547 23,100
2022/04/22 561 561 554 554 18,700
2022/04/21 564 564 561 564 9,100
2022/04/20 561 563 558 560 14,200
2022/04/19 554 557 553 555 11,400
2022/04/18 550 556 550 554 21,300
2022/04/15 553 554 551 552 8,700
2022/04/14 548 553 548 552 7,700
2022/04/13 550 554 547 547 23,200
2022/04/12 550 559 549 555 17,100
2022/04/11 550 560 550 551 23,100
2022/04/08 555 560 548 555 38,400
2022/04/07 560 560 551 552 25,700
2022/04/06 568 569 562 562 17,100
2022/04/05 575 576 571 573 22,500
2022/04/04 573 573 568 568 11,500
2022/04/01 565 573 557 569 24,700
2022/03/31 577 579 572 572 25,300
2022/03/30 582 583 571 577 49,400
2022/03/29 582 588 579 588 142,200
2022/03/28 590 590 584 584 43,900
2022/03/25 586 588 581 585 18,000
2022/03/24 584 585 578 585 18,800
2022/03/23 587 587 582 585 18,300
2022/03/22 588 588 575 582 37,400
2022/03/18 582 587 580 584 26,900
2022/03/17 586 587 577 579 27,600
2022/03/16 573 583 572 583 30,100
2022/03/15 566 572 564 572 15,500
2022/03/14 565 570 559 564 15,900
2022/03/11 564 565 556 558 21,400
2022/03/10 550 565 550 565 33,600
2022/03/09 555 558 545 546 41,100
2022/03/08 556 558 546 554 34,500
2022/03/07 567 567 554 556 44,600
2022/03/04 570 571 565 567 31,900
2022/03/03 573 573 568 568 13,300
2022/03/02 577 577 567 569 13,900
2022/03/01 574 578 571 576 19,000
2022/02/28 570 570 561 564 24,700
2022/02/25 555 565 555 565 21,200
2022/02/24 556 559 547 557 38,900
2022/02/22 558 563 556 558 17,700
2022/02/21 561 566 558 563 20,100
2022/02/18 560 567 560 565 14,300
2022/02/17 570 576 567 568 21,000
2022/02/16 575 576 568 570 12,000
2022/02/15 572 575 564 565 28,200
2022/02/14 563 576 556 568 51,400
2022/02/10 566 571 564 569 28,000
2022/02/09 561 565 560 562 18,200
2022/02/08 562 564 561 561 20,900
2022/02/07 559 563 555 561 27,300
2022/02/04 545 559 544 558 28,700
2022/02/03 559 559 550 551 16,000
2022/02/02 552 559 546 559 35,300
2022/02/01 550 551 544 548 24,100
2022/01/31 534 545 531 545 28,200
2022/01/28 525 533 520 531 31,500
2022/01/27 525 531 512 516 69,000
2022/01/26 533 536 525 525 111,300
2022/01/25 550 550 536 537 42,000
2022/01/24 542 550 537 550 29,900
2022/01/21 542 542 535 541 39,100
2022/01/20 542 550 541 546 21,500
2022/01/19 556 558 541 542 69,900
2022/01/18 560 565 557 561 20,500
2022/01/17 564 566 556 560 41,600
2022/01/14 573 573 564 565 42,900
2022/01/13 582 582 573 573 20,100
2022/01/12 579 581 574 581 18,400
2022/01/11 565 571 562 570 25,200
2022/01/07 573 576 562 564 50,300
2022/01/06 580 581 573 573 28,100
2022/01/05 587 587 581 586 14,800
2022/01/04 582 588 576 588 38,900

このページの先頭へ