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
2023/12/29 1,435 1,447 1,418 1,428 272,400
2023/12/28 1,459 1,462 1,427 1,446 321,800
2023/12/27 1,416 1,462 1,399 1,444 658,100
2023/12/26 1,419 1,438 1,418 1,424 256,400
2023/12/25 1,425 1,436 1,412 1,423 206,100
2023/12/22 1,438 1,444 1,415 1,417 265,100
2023/12/21 1,437 1,460 1,432 1,444 255,300
2023/12/20 1,483 1,483 1,446 1,456 316,400
2023/12/19 1,423 1,465 1,410 1,460 433,400
2023/12/18 1,400 1,428 1,395 1,426 414,800
2023/12/15 1,441 1,450 1,414 1,421 378,300
2023/12/14 1,477 1,479 1,433 1,443 428,800
2023/12/13 1,496 1,512 1,456 1,470 390,700
2023/12/12 1,550 1,553 1,484 1,493 430,300
2023/12/11 1,485 1,517 1,472 1,509 403,800
2023/12/08 1,499 1,505 1,468 1,480 363,400
2023/12/07 1,532 1,532 1,503 1,503 376,400
2023/12/06 1,514 1,548 1,501 1,546 383,900
2023/12/05 1,525 1,540 1,506 1,506 445,800
2023/12/04 1,530 1,560 1,516 1,544 425,400
2023/12/01 1,549 1,559 1,506 1,528 563,300
2023/11/30 1,542 1,583 1,525 1,568 601,600
2023/11/29 1,596 1,614 1,554 1,558 648,100
2023/11/28 1,629 1,654 1,598 1,612 783,600
2023/11/27 1,690 1,701 1,625 1,632 877,500
2023/11/24 1,725 1,737 1,692 1,700 343,200
2023/11/22 1,691 1,727 1,690 1,722 301,200
2023/11/21 1,746 1,773 1,718 1,720 440,200
2023/11/20 1,725 1,779 1,722 1,739 641,800
2023/11/17 1,688 1,741 1,677 1,734 637,800
2023/11/16 1,830 1,830 1,714 1,721 1,420,600
2023/11/15 1,769 1,863 1,765 1,839 1,730,000
2023/11/14 1,790 1,890 1,719 1,749 5,340,800
2023/11/13 1,766 1,776 1,745 1,761 468,300
2023/11/10 1,750 1,750 1,692 1,739 565,900
2023/11/09 1,745 1,775 1,720 1,769 520,200
2023/11/08 1,785 1,824 1,745 1,767 618,000
2023/11/07 1,875 1,878 1,728 1,777 1,704,600
2023/11/06 1,909 1,947 1,880 1,920 438,300
2023/11/02 1,899 1,927 1,859 1,895 504,000
2023/11/01 1,897 1,902 1,856 1,862 308,600
2023/10/31 1,840 1,871 1,796 1,871 282,200
2023/10/30 1,851 1,867 1,829 1,840 315,100
2023/10/27 1,840 1,865 1,794 1,863 340,400
2023/10/26 1,815 1,824 1,792 1,813 381,600
2023/10/25 1,895 1,909 1,836 1,850 618,500
2023/10/24 1,793 1,879 1,783 1,874 745,500
2023/10/23 1,794 1,820 1,758 1,758 396,100
2023/10/20 1,751 1,833 1,736 1,819 701,100
2023/10/19 1,842 1,844 1,760 1,769 870,200
2023/10/18 1,825 1,900 1,807 1,900 818,100
2023/10/17 1,829 1,839 1,797 1,814 456,200
2023/10/16 1,787 1,832 1,755 1,778 687,400
2023/10/13 1,868 1,868 1,793 1,802 665,900
2023/10/12 1,902 1,903 1,837 1,877 789,900
2023/10/11 1,965 1,967 1,858 1,898 955,800
2023/10/10 1,984 1,985 1,885 1,948 1,112,300
2023/10/06 2,155 2,165 1,935 1,944 1,462,900
2023/10/05 2,152 2,221 2,130 2,150 653,300
2023/10/04 2,175 2,230 2,107 2,119 794,500
2023/10/03 2,240 2,261 2,168 2,212 681,600
2023/10/02 2,259 2,349 2,250 2,250 793,800
2023/09/29 2,238 2,323 2,215 2,231 567,700
2023/09/28 2,220 2,340 2,213 2,271 925,500
2023/09/27 2,170 2,239 2,131 2,239 882,000
2023/09/26 2,185 2,285 2,153 2,158 1,111,700
2023/09/25 2,128 2,176 2,118 2,143 453,000
2023/09/22 2,150 2,168 2,105 2,140 694,900
2023/09/21 2,252 2,339 2,175 2,175 945,800
2023/09/20 2,234 2,260 2,193 2,207 448,000
2023/09/19 2,309 2,309 2,220 2,234 666,600
2023/09/15 2,343 2,343 2,256 2,311 855,200
2023/09/14 2,388 2,435 2,344 2,344 1,315,600
2023/09/13 2,366 2,480 2,343 2,420 1,596,400
2023/09/12 2,221 2,360 2,221 2,328 1,103,700
2023/09/11 2,261 2,322 2,211 2,231 505,400
2023/09/08 2,274 2,319 2,241 2,244 527,200
2023/09/07 2,335 2,360 2,203 2,257 1,392,900
2023/09/06 2,332 2,416 2,312 2,344 1,762,000
2023/09/05 2,321 2,371 2,317 2,370 585,200
2023/09/04 2,397 2,399 2,314 2,330 907,100
2023/09/01 2,351 2,379 2,322 2,359 563,100
2023/08/31 2,350 2,393 2,330 2,378 759,700
2023/08/30 2,348 2,385 2,310 2,334 606,800
2023/08/29 2,259 2,360 2,224 2,349 677,200
2023/08/28 2,321 2,325 2,218 2,245 622,900
2023/08/25 2,335 2,352 2,274 2,314 792,500
2023/08/24 2,253 2,355 2,231 2,345 1,215,100
2023/08/23 2,076 2,230 2,061 2,220 1,440,800
2023/08/22 2,149 2,154 2,053 2,065 768,900
2023/08/21 2,124 2,154 2,082 2,097 632,700
2023/08/18 2,252 2,266 2,144 2,168 1,145,400
2023/08/17 2,165 2,313 2,159 2,280 1,359,500
2023/08/16 2,324 2,333 2,153 2,164 1,348,300
2023/08/15 2,232 2,372 2,204 2,323 1,374,500
2023/08/14 2,220 2,328 2,164 2,200 1,289,600
2023/08/10 2,115 2,208 2,025 2,182 2,449,800
2023/08/09 2,055 2,139 2,052 2,122 463,300
2023/08/08 2,150 2,150 2,064 2,081 409,400
2023/08/07 2,110 2,116 2,066 2,116 428,100
2023/08/04 2,040 2,129 2,038 2,116 527,800
2023/08/03 2,042 2,079 2,016 2,039 599,700
2023/08/02 2,184 2,198 2,083 2,084 882,500
2023/08/01 2,052 2,229 2,044 2,218 2,135,700
2023/07/31 2,002 2,050 1,952 2,018 929,200
2023/07/28 1,988 2,004 1,916 1,945 1,040,200
2023/07/27 1,990 2,038 1,985 2,022 467,300
2023/07/26 2,099 2,105 2,011 2,014 751,200
2023/07/25 2,125 2,135 2,055 2,105 808,800
2023/07/24 1,999 2,110 1,965 2,093 1,401,700
2023/07/21 2,002 2,015 1,934 1,959 704,800
2023/07/20 2,019 2,038 1,993 2,018 538,900
2023/07/19 1,995 2,029 1,946 2,029 924,300
2023/07/18 2,016 2,055 1,980 2,005 811,400
2023/07/14 2,054 2,097 2,009 2,010 831,600
2023/07/13 2,027 2,058 1,985 2,050 990,000
2023/07/12 2,043 2,122 2,024 2,026 1,415,700
2023/07/11 2,002 2,047 1,979 2,043 1,010,300
2023/07/10 2,086 2,098 1,969 2,016 2,090,600
2023/07/07 1,950 2,098 1,947 2,086 1,837,800
2023/07/06 2,009 2,027 1,911 1,969 1,523,300
2023/07/05 2,040 2,047 1,939 2,023 1,658,800
2023/07/04 1,992 2,069 1,959 2,036 1,512,000
2023/07/03 1,949 2,049 1,925 2,001 1,642,000
2023/06/30 1,880 2,009 1,871 1,958 1,378,700
2023/06/29 1,874 1,950 1,831 1,906 1,959,700
2023/06/28 1,768 1,898 1,750 1,893 2,073,500
2023/06/27 1,992 2,043 1,720 1,767 3,662,700
2023/06/26 1,885 2,029 1,819 2,014 2,549,700
2023/06/23 1,810 1,927 1,805 1,918 2,303,000
2023/06/22 1,707 1,899 1,701 1,788 2,202,400
2023/06/21 1,581 1,729 1,568 1,719 1,348,500
2023/06/20 1,537 1,620 1,535 1,620 1,058,400
2023/06/19 1,442 1,524 1,435 1,520 893,800
2023/06/16 1,402 1,408 1,377 1,404 295,500
2023/06/15 1,353 1,394 1,333 1,383 496,400
2023/06/14 1,382 1,384 1,335 1,353 382,700
2023/06/13 1,411 1,425 1,368 1,380 332,200
2023/06/12 1,400 1,406 1,378 1,401 296,400
2023/06/09 1,428 1,435 1,395 1,400 287,800
2023/06/08 1,412 1,434 1,406 1,427 369,300
2023/06/07 1,463 1,475 1,411 1,417 395,700
2023/06/06 1,486 1,502 1,430 1,442 461,400
2023/06/05 1,514 1,519 1,479 1,500 269,500
2023/06/02 1,453 1,505 1,425 1,492 334,600
2023/06/01 1,446 1,476 1,435 1,448 289,500
2023/05/31 1,499 1,499 1,417 1,446 667,700
2023/05/30 1,593 1,603 1,507 1,512 530,200
2023/05/29 1,543 1,587 1,534 1,582 410,000
2023/05/26 1,489 1,553 1,489 1,533 510,700
2023/05/25 1,487 1,522 1,461 1,478 389,900
2023/05/24 1,502 1,534 1,468 1,481 462,700
2023/05/23 1,555 1,595 1,503 1,512 539,800
2023/05/22 1,582 1,624 1,542 1,560 683,300
2023/05/19 1,730 1,730 1,561 1,576 1,177,300
2023/05/18 1,755 1,776 1,699 1,729 568,500
2023/05/17 1,733 1,785 1,705 1,745 601,800
2023/05/16 1,661 1,729 1,604 1,727 872,000
2023/05/15 1,545 1,666 1,541 1,645 1,923,600
2023/05/12 1,356 1,625 1,355 1,520 3,253,400
2023/05/11 1,361 1,378 1,341 1,373 134,700
2023/05/10 1,385 1,428 1,353 1,371 297,400
2023/05/09 1,441 1,441 1,375 1,394 334,400
2023/05/08 1,430 1,458 1,422 1,438 152,000
2023/05/02 1,450 1,450 1,414 1,427 150,400
2023/05/01 1,446 1,457 1,426 1,447 173,000
2023/04/28 1,470 1,476 1,398 1,419 366,000
2023/04/27 1,425 1,480 1,423 1,464 345,800
2023/04/26 1,440 1,450 1,416 1,439 215,700
2023/04/25 1,475 1,499 1,461 1,465 136,200
2023/04/24 1,455 1,494 1,452 1,491 126,500
2023/04/21 1,504 1,505 1,468 1,471 226,300
2023/04/20 1,510 1,542 1,500 1,521 131,700
2023/04/19 1,525 1,548 1,496 1,530 168,400
2023/04/18 1,484 1,525 1,476 1,525 196,500
2023/04/17 1,511 1,522 1,484 1,490 112,600
2023/04/14 1,524 1,532 1,502 1,506 169,300
2023/04/13 1,422 1,514 1,415 1,512 339,300
2023/04/12 1,440 1,471 1,424 1,430 249,700
2023/04/11 1,475 1,495 1,449 1,456 198,400
2023/04/10 1,477 1,480 1,425 1,465 234,000
2023/04/07 1,448 1,507 1,448 1,476 284,300
2023/04/06 1,396 1,464 1,389 1,456 404,500
2023/04/05 1,487 1,487 1,382 1,419 761,600
2023/04/04 1,613 1,613 1,508 1,508 495,900
2023/04/03 1,549 1,617 1,549 1,609 391,900
2023/03/31 1,457 1,560 1,455 1,549 555,100
2023/03/30 1,471 1,479 1,426 1,447 188,600
2023/03/29 1,445 1,483 1,445 1,457 353,300
2023/03/28 1,478 1,478 1,414 1,436 264,500
2023/03/27 1,502 1,515 1,472 1,475 161,700
2023/03/24 1,538 1,538 1,501 1,504 225,500
2023/03/23 1,496 1,540 1,488 1,539 246,300
2023/03/22 1,503 1,530 1,487 1,515 348,200
2023/03/20 1,537 1,537 1,462 1,474 420,200
2023/03/17 1,497 1,547 1,497 1,517 414,300
2023/03/16 1,469 1,469 1,410 1,455 324,900
2023/03/15 1,427 1,488 1,424 1,488 311,700
2023/03/14 1,431 1,438 1,371 1,397 323,500
2023/03/13 1,449 1,471 1,421 1,446 275,600
2023/03/10 1,479 1,501 1,456 1,476 258,000
2023/03/09 1,550 1,550 1,483 1,488 301,500
2023/03/08 1,516 1,554 1,514 1,554 218,700
2023/03/07 1,544 1,557 1,505 1,516 244,000
2023/03/06 1,539 1,578 1,515 1,526 337,700
2023/03/03 1,552 1,558 1,508 1,539 318,000
2023/03/02 1,478 1,543 1,478 1,532 447,300
2023/03/01 1,444 1,470 1,429 1,460 210,800
2023/02/28 1,437 1,457 1,400 1,444 238,000
2023/02/27 1,390 1,444 1,380 1,409 216,600
2023/02/24 1,370 1,400 1,341 1,400 342,900
2023/02/22 1,384 1,435 1,372 1,400 331,900
2023/02/21 1,401 1,428 1,364 1,391 266,000
2023/02/20 1,419 1,422 1,371 1,392 363,600
2023/02/17 1,452 1,460 1,421 1,434 448,100
2023/02/16 1,358 1,474 1,336 1,459 800,200
2023/02/15 1,319 1,381 1,302 1,358 890,200
2023/02/14 1,169 1,400 1,140 1,349 2,270,000
2023/02/13 1,171 1,182 1,157 1,167 208,500
2023/02/10 1,183 1,192 1,152 1,184 331,000
2023/02/09 1,237 1,237 1,178 1,183 357,400
2023/02/08 1,233 1,249 1,211 1,232 469,100
2023/02/07 1,197 1,244 1,195 1,230 716,800
2023/02/06 1,157 1,194 1,151 1,189 583,100
2023/02/03 1,173 1,175 1,123 1,134 502,300
2023/02/02 1,141 1,160 1,133 1,159 404,100
2023/02/01 1,120 1,159 1,118 1,152 330,200
2023/01/31 1,119 1,132 1,092 1,117 348,000
2023/01/30 1,059 1,117 1,050 1,117 642,800
2023/01/27 1,071 1,074 1,041 1,047 344,600
2023/01/26 1,025 1,073 1,021 1,062 514,400
2023/01/25 980 1,030 980 1,020 231,900
2023/01/24 998 1,001 975 983 165,000
2023/01/23 1,027 1,028 996 996 172,400
2023/01/20 989 1,031 989 1,023 186,800
2023/01/19 986 994 977 986 118,800
2023/01/18 960 1,007 959 999 194,900
2023/01/17 962 962 939 955 200,300
2023/01/16 977 984 956 965 174,900
2023/01/13 989 1,005 971 992 168,400
2023/01/12 1,000 1,000 955 989 338,200
2023/01/11 1,029 1,032 996 1,016 499,000
2023/01/10 962 1,057 961 1,018 1,043,100
2023/01/06 905 955 900 935 294,700
2023/01/05 900 912 890 894 126,400
2023/01/04 880 895 873 890 114,000

このページの先頭へ