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 |
|---|---|---|---|---|---|
| 2024/12/30 | 975 | 982 | 966 | 967 | 178,600 |
| 2024/12/27 | 962 | 979 | 961 | 976 | 162,000 |
| 2024/12/26 | 958 | 968 | 957 | 960 | 213,800 |
| 2024/12/25 | 963 | 968 | 951 | 958 | 153,100 |
| 2024/12/24 | 982 | 986 | 958 | 963 | 239,200 |
| 2024/12/23 | 967 | 995 | 955 | 992 | 347,000 |
| 2024/12/20 | 947 | 972 | 945 | 953 | 306,600 |
| 2024/12/19 | 946 | 955 | 941 | 945 | 146,000 |
| 2024/12/18 | 952 | 960 | 944 | 951 | 223,700 |
| 2024/12/17 | 971 | 974 | 957 | 957 | 220,300 |
| 2024/12/16 | 986 | 990 | 977 | 977 | 116,300 |
| 2024/12/13 | 985 | 993 | 980 | 987 | 85,000 |
| 2024/12/12 | 1,001 | 1,002 | 986 | 986 | 115,000 |
| 2024/12/11 | 986 | 1,003 | 986 | 999 | 158,800 |
| 2024/12/10 | 974 | 990 | 969 | 981 | 199,800 |
| 2024/12/09 | 995 | 998 | 976 | 977 | 204,100 |
| 2024/12/06 | 986 | 1,003 | 986 | 993 | 148,200 |
| 2024/12/05 | 994 | 998 | 980 | 987 | 300,200 |
| 2024/12/04 | 1,022 | 1,024 | 993 | 999 | 387,400 |
| 2024/12/03 | 1,020 | 1,032 | 1,012 | 1,022 | 180,900 |
| 2024/12/02 | 1,027 | 1,031 | 1,012 | 1,016 | 158,800 |
| 2024/11/29 | 1,041 | 1,047 | 1,026 | 1,031 | 175,100 |
| 2024/11/28 | 1,045 | 1,055 | 1,043 | 1,052 | 112,900 |
| 2024/11/27 | 1,078 | 1,079 | 1,047 | 1,055 | 107,400 |
| 2024/11/26 | 1,096 | 1,103 | 1,063 | 1,068 | 145,400 |
| 2024/11/25 | 1,107 | 1,114 | 1,100 | 1,100 | 65,000 |
| 2024/11/22 | 1,096 | 1,114 | 1,083 | 1,103 | 99,600 |
| 2024/11/21 | 1,080 | 1,098 | 1,074 | 1,094 | 104,200 |
| 2024/11/20 | 1,090 | 1,111 | 1,085 | 1,085 | 78,300 |
| 2024/11/19 | 1,073 | 1,108 | 1,073 | 1,090 | 90,300 |
| 2024/11/18 | 1,095 | 1,100 | 1,074 | 1,075 | 134,400 |
| 2024/11/15 | 1,074 | 1,115 | 1,069 | 1,095 | 180,900 |
| 2024/11/14 | 1,070 | 1,129 | 1,054 | 1,079 | 355,300 |
| 2024/11/13 | 1,095 | 1,129 | 1,005 | 1,060 | 891,600 |
| 2024/11/12 | 1,084 | 1,103 | 1,081 | 1,094 | 83,300 |
| 2024/11/11 | 1,086 | 1,093 | 1,072 | 1,083 | 141,800 |
| 2024/11/08 | 1,086 | 1,110 | 1,083 | 1,095 | 114,400 |
| 2024/11/07 | 1,089 | 1,109 | 1,085 | 1,098 | 112,200 |
| 2024/11/06 | 1,089 | 1,097 | 1,078 | 1,080 | 98,000 |
| 2024/11/05 | 1,068 | 1,088 | 1,061 | 1,088 | 85,600 |
| 2024/11/01 | 1,071 | 1,086 | 1,066 | 1,066 | 111,000 |
| 2024/10/31 | 1,100 | 1,101 | 1,083 | 1,091 | 133,300 |
| 2024/10/30 | 1,110 | 1,113 | 1,099 | 1,104 | 248,600 |
| 2024/10/29 | 1,092 | 1,117 | 1,092 | 1,104 | 176,500 |
| 2024/10/28 | 1,086 | 1,110 | 1,086 | 1,098 | 109,100 |
| 2024/10/25 | 1,085 | 1,093 | 1,069 | 1,075 | 105,100 |
| 2024/10/24 | 1,101 | 1,101 | 1,084 | 1,094 | 128,600 |
| 2024/10/23 | 1,120 | 1,125 | 1,106 | 1,107 | 74,300 |
| 2024/10/22 | 1,131 | 1,133 | 1,112 | 1,116 | 85,700 |
| 2024/10/21 | 1,130 | 1,143 | 1,129 | 1,134 | 53,800 |
| 2024/10/18 | 1,145 | 1,146 | 1,128 | 1,129 | 100,700 |
| 2024/10/17 | 1,159 | 1,165 | 1,146 | 1,148 | 65,200 |
| 2024/10/16 | 1,160 | 1,178 | 1,155 | 1,157 | 64,800 |
| 2024/10/15 | 1,161 | 1,167 | 1,146 | 1,158 | 103,100 |
| 2024/10/11 | 1,166 | 1,178 | 1,160 | 1,160 | 88,700 |
| 2024/10/10 | 1,175 | 1,180 | 1,164 | 1,167 | 49,900 |
| 2024/10/09 | 1,166 | 1,178 | 1,163 | 1,169 | 97,100 |
| 2024/10/08 | 1,205 | 1,210 | 1,167 | 1,167 | 144,200 |
| 2024/10/07 | 1,210 | 1,226 | 1,200 | 1,217 | 107,400 |
| 2024/10/04 | 1,195 | 1,204 | 1,184 | 1,184 | 74,200 |
| 2024/10/03 | 1,191 | 1,205 | 1,174 | 1,194 | 120,600 |
| 2024/10/02 | 1,195 | 1,208 | 1,170 | 1,174 | 135,300 |
| 2024/10/01 | 1,180 | 1,218 | 1,180 | 1,208 | 112,600 |
| 2024/09/30 | 1,171 | 1,215 | 1,171 | 1,190 | 136,500 |
| 2024/09/27 | 1,220 | 1,230 | 1,201 | 1,213 | 191,700 |
| 2024/09/26 | 1,238 | 1,238 | 1,215 | 1,238 | 283,800 |
| 2024/09/25 | 1,222 | 1,233 | 1,212 | 1,227 | 136,900 |
| 2024/09/24 | 1,228 | 1,243 | 1,224 | 1,239 | 133,200 |
| 2024/09/20 | 1,219 | 1,230 | 1,212 | 1,222 | 114,500 |
| 2024/09/19 | 1,190 | 1,218 | 1,190 | 1,208 | 177,900 |
| 2024/09/18 | 1,195 | 1,200 | 1,174 | 1,186 | 90,300 |
| 2024/09/17 | 1,161 | 1,187 | 1,160 | 1,187 | 121,600 |
| 2024/09/13 | 1,169 | 1,172 | 1,158 | 1,161 | 61,100 |
| 2024/09/12 | 1,155 | 1,174 | 1,153 | 1,163 | 97,500 |
| 2024/09/11 | 1,152 | 1,173 | 1,127 | 1,141 | 170,500 |
| 2024/09/10 | 1,151 | 1,168 | 1,146 | 1,152 | 97,000 |
| 2024/09/09 | 1,150 | 1,155 | 1,119 | 1,143 | 168,500 |
| 2024/09/06 | 1,171 | 1,204 | 1,163 | 1,180 | 188,700 |
| 2024/09/05 | 1,149 | 1,196 | 1,145 | 1,158 | 253,200 |
| 2024/09/04 | 1,199 | 1,199 | 1,138 | 1,140 | 357,100 |
| 2024/09/03 | 1,203 | 1,230 | 1,196 | 1,213 | 217,000 |
| 2024/09/02 | 1,175 | 1,205 | 1,169 | 1,204 | 244,100 |
| 2024/08/30 | 1,155 | 1,186 | 1,151 | 1,173 | 245,700 |
| 2024/08/29 | 1,138 | 1,148 | 1,131 | 1,143 | 192,900 |
| 2024/08/28 | 1,155 | 1,157 | 1,135 | 1,136 | 194,400 |
| 2024/08/27 | 1,157 | 1,159 | 1,143 | 1,157 | 191,300 |
| 2024/08/26 | 1,158 | 1,175 | 1,147 | 1,165 | 149,800 |
| 2024/08/23 | 1,167 | 1,172 | 1,153 | 1,169 | 168,800 |
| 2024/08/22 | 1,150 | 1,173 | 1,140 | 1,172 | 217,300 |
| 2024/08/21 | 1,175 | 1,186 | 1,150 | 1,164 | 320,000 |
| 2024/08/20 | 1,191 | 1,212 | 1,185 | 1,200 | 149,500 |
| 2024/08/19 | 1,200 | 1,209 | 1,186 | 1,199 | 174,300 |
| 2024/08/16 | 1,147 | 1,200 | 1,139 | 1,199 | 352,800 |
| 2024/08/15 | 1,130 | 1,155 | 1,123 | 1,139 | 301,600 |
| 2024/08/14 | 1,109 | 1,145 | 1,094 | 1,144 | 535,600 |
| 2024/08/13 | 1,252 | 1,279 | 1,099 | 1,105 | 1,499,600 |
| 2024/08/09 | 1,210 | 1,225 | 1,171 | 1,198 | 237,400 |
| 2024/08/08 | 1,178 | 1,214 | 1,167 | 1,191 | 244,500 |
| 2024/08/07 | 1,191 | 1,232 | 1,175 | 1,203 | 276,700 |
| 2024/08/06 | 1,164 | 1,234 | 1,161 | 1,229 | 519,000 |
| 2024/08/05 | 1,151 | 1,173 | 1,010 | 1,026 | 680,800 |
| 2024/08/02 | 1,277 | 1,283 | 1,226 | 1,237 | 491,000 |
| 2024/08/01 | 1,426 | 1,426 | 1,333 | 1,337 | 360,300 |
| 2024/07/31 | 1,387 | 1,429 | 1,377 | 1,429 | 151,600 |
| 2024/07/30 | 1,393 | 1,401 | 1,373 | 1,391 | 254,300 |
| 2024/07/29 | 1,401 | 1,408 | 1,384 | 1,395 | 132,600 |
| 2024/07/26 | 1,410 | 1,417 | 1,382 | 1,382 | 261,000 |
| 2024/07/25 | 1,408 | 1,427 | 1,393 | 1,393 | 245,400 |
| 2024/07/24 | 1,477 | 1,487 | 1,424 | 1,424 | 229,900 |
| 2024/07/23 | 1,446 | 1,477 | 1,445 | 1,477 | 165,900 |
| 2024/07/22 | 1,449 | 1,453 | 1,433 | 1,434 | 123,700 |
| 2024/07/19 | 1,466 | 1,469 | 1,441 | 1,449 | 138,000 |
| 2024/07/18 | 1,490 | 1,498 | 1,468 | 1,468 | 103,500 |
| 2024/07/17 | 1,492 | 1,505 | 1,487 | 1,491 | 113,500 |
| 2024/07/16 | 1,499 | 1,507 | 1,473 | 1,480 | 143,500 |
| 2024/07/12 | 1,481 | 1,515 | 1,481 | 1,497 | 162,800 |
| 2024/07/11 | 1,473 | 1,489 | 1,450 | 1,481 | 161,600 |
| 2024/07/10 | 1,459 | 1,475 | 1,446 | 1,462 | 138,200 |
| 2024/07/09 | 1,505 | 1,519 | 1,458 | 1,459 | 195,300 |
| 2024/07/08 | 1,481 | 1,505 | 1,461 | 1,496 | 219,900 |
| 2024/07/05 | 1,512 | 1,522 | 1,478 | 1,481 | 271,200 |
| 2024/07/04 | 1,518 | 1,532 | 1,511 | 1,523 | 107,100 |
| 2024/07/03 | 1,515 | 1,532 | 1,494 | 1,514 | 162,400 |
| 2024/07/02 | 1,520 | 1,530 | 1,505 | 1,512 | 164,000 |
| 2024/07/01 | 1,488 | 1,530 | 1,488 | 1,519 | 257,000 |
| 2024/06/28 | 1,490 | 1,490 | 1,448 | 1,465 | 175,900 |
| 2024/06/27 | 1,495 | 1,516 | 1,490 | 1,496 | 185,700 |
| 2024/06/26 | 1,453 | 1,494 | 1,444 | 1,474 | 224,900 |
| 2024/06/25 | 1,431 | 1,455 | 1,426 | 1,452 | 136,800 |
| 2024/06/24 | 1,444 | 1,452 | 1,427 | 1,435 | 151,100 |
| 2024/06/21 | 1,445 | 1,458 | 1,435 | 1,445 | 163,800 |
| 2024/06/20 | 1,463 | 1,476 | 1,423 | 1,441 | 149,700 |
| 2024/06/19 | 1,487 | 1,494 | 1,453 | 1,458 | 137,500 |
| 2024/06/18 | 1,469 | 1,491 | 1,459 | 1,483 | 132,400 |
| 2024/06/17 | 1,478 | 1,485 | 1,438 | 1,461 | 216,500 |
| 2024/06/14 | 1,433 | 1,482 | 1,422 | 1,477 | 245,500 |
| 2024/06/13 | 1,476 | 1,476 | 1,410 | 1,421 | 189,400 |
| 2024/06/12 | 1,450 | 1,488 | 1,441 | 1,468 | 200,300 |
| 2024/06/11 | 1,458 | 1,484 | 1,450 | 1,452 | 276,100 |
| 2024/06/10 | 1,436 | 1,450 | 1,416 | 1,441 | 279,200 |
| 2024/06/07 | 1,403 | 1,440 | 1,400 | 1,436 | 185,800 |
| 2024/06/06 | 1,450 | 1,450 | 1,415 | 1,416 | 288,700 |
| 2024/06/05 | 1,482 | 1,482 | 1,436 | 1,444 | 329,800 |
| 2024/06/04 | 1,421 | 1,514 | 1,421 | 1,500 | 670,700 |
| 2024/06/03 | 1,390 | 1,398 | 1,380 | 1,391 | 159,800 |
| 2024/05/31 | 1,371 | 1,395 | 1,370 | 1,387 | 221,300 |
| 2024/05/30 | 1,360 | 1,372 | 1,330 | 1,371 | 374,400 |
| 2024/05/29 | 1,452 | 1,452 | 1,350 | 1,376 | 700,900 |
| 2024/05/28 | 1,464 | 1,492 | 1,455 | 1,456 | 129,800 |
| 2024/05/27 | 1,443 | 1,464 | 1,435 | 1,458 | 132,600 |
| 2024/05/24 | 1,450 | 1,469 | 1,441 | 1,441 | 152,200 |
| 2024/05/23 | 1,444 | 1,474 | 1,430 | 1,467 | 194,900 |
| 2024/05/22 | 1,470 | 1,483 | 1,441 | 1,441 | 249,800 |
| 2024/05/21 | 1,494 | 1,507 | 1,480 | 1,480 | 193,000 |
| 2024/05/20 | 1,499 | 1,503 | 1,451 | 1,480 | 275,400 |
| 2024/05/17 | 1,464 | 1,519 | 1,456 | 1,496 | 303,700 |
| 2024/05/16 | 1,447 | 1,502 | 1,447 | 1,467 | 511,200 |
| 2024/05/15 | 1,580 | 1,598 | 1,453 | 1,455 | 1,451,800 |
| 2024/05/14 | 1,532 | 1,553 | 1,524 | 1,545 | 226,300 |
| 2024/05/13 | 1,545 | 1,577 | 1,545 | 1,549 | 237,700 |
| 2024/05/10 | 1,545 | 1,556 | 1,525 | 1,540 | 268,700 |
| 2024/05/09 | 1,569 | 1,588 | 1,545 | 1,552 | 267,500 |
| 2024/05/08 | 1,588 | 1,624 | 1,536 | 1,550 | 477,000 |
| 2024/05/07 | 1,661 | 1,674 | 1,590 | 1,603 | 384,700 |
| 2024/05/02 | 1,660 | 1,675 | 1,647 | 1,670 | 156,500 |
| 2024/05/01 | 1,685 | 1,686 | 1,630 | 1,666 | 312,300 |
| 2024/04/30 | 1,710 | 1,712 | 1,681 | 1,698 | 201,900 |
| 2024/04/26 | 1,710 | 1,717 | 1,682 | 1,699 | 360,900 |
| 2024/04/25 | 1,745 | 1,747 | 1,696 | 1,699 | 233,200 |
| 2024/04/24 | 1,720 | 1,753 | 1,714 | 1,743 | 289,000 |
| 2024/04/23 | 1,752 | 1,757 | 1,698 | 1,700 | 294,700 |
| 2024/04/22 | 1,690 | 1,750 | 1,675 | 1,750 | 323,700 |
| 2024/04/19 | 1,715 | 1,740 | 1,672 | 1,686 | 378,300 |
| 2024/04/18 | 1,640 | 1,750 | 1,637 | 1,725 | 349,400 |
| 2024/04/17 | 1,720 | 1,725 | 1,650 | 1,650 | 254,800 |
| 2024/04/16 | 1,748 | 1,760 | 1,697 | 1,702 | 340,500 |
| 2024/04/15 | 1,710 | 1,762 | 1,695 | 1,762 | 399,500 |
| 2024/04/12 | 1,708 | 1,739 | 1,673 | 1,719 | 297,700 |
| 2024/04/11 | 1,699 | 1,736 | 1,685 | 1,708 | 288,700 |
| 2024/04/10 | 1,720 | 1,738 | 1,692 | 1,701 | 359,000 |
| 2024/04/09 | 1,710 | 1,747 | 1,698 | 1,740 | 486,800 |
| 2024/04/08 | 1,650 | 1,728 | 1,649 | 1,708 | 657,500 |
| 2024/04/05 | 1,610 | 1,650 | 1,602 | 1,636 | 358,600 |
| 2024/04/04 | 1,668 | 1,680 | 1,625 | 1,631 | 581,400 |
| 2024/04/03 | 1,570 | 1,694 | 1,569 | 1,656 | 996,300 |
| 2024/04/02 | 1,605 | 1,617 | 1,558 | 1,584 | 528,300 |
| 2024/04/01 | 1,630 | 1,646 | 1,595 | 1,633 | 281,300 |
| 2024/03/29 | 1,585 | 1,630 | 1,571 | 1,620 | 348,100 |
| 2024/03/28 | 1,621 | 1,665 | 1,588 | 1,593 | 483,300 |
| 2024/03/27 | 1,621 | 1,638 | 1,610 | 1,612 | 412,200 |
| 2024/03/26 | 1,660 | 1,674 | 1,607 | 1,646 | 322,500 |
| 2024/03/25 | 1,645 | 1,670 | 1,638 | 1,646 | 358,300 |
| 2024/03/22 | 1,622 | 1,646 | 1,601 | 1,637 | 329,100 |
| 2024/03/21 | 1,648 | 1,648 | 1,607 | 1,617 | 394,700 |
| 2024/03/19 | 1,562 | 1,636 | 1,560 | 1,636 | 609,800 |
| 2024/03/18 | 1,534 | 1,577 | 1,508 | 1,572 | 507,400 |
| 2024/03/15 | 1,556 | 1,558 | 1,513 | 1,513 | 292,900 |
| 2024/03/14 | 1,560 | 1,565 | 1,530 | 1,561 | 194,000 |
| 2024/03/13 | 1,605 | 1,606 | 1,536 | 1,546 | 401,500 |
| 2024/03/12 | 1,545 | 1,595 | 1,524 | 1,590 | 343,300 |
| 2024/03/11 | 1,581 | 1,597 | 1,545 | 1,561 | 514,800 |
| 2024/03/08 | 1,657 | 1,660 | 1,588 | 1,595 | 744,000 |
| 2024/03/07 | 1,688 | 1,697 | 1,616 | 1,669 | 753,200 |
| 2024/03/06 | 1,558 | 1,699 | 1,550 | 1,677 | 962,700 |
| 2024/03/05 | 1,553 | 1,593 | 1,531 | 1,563 | 475,000 |
| 2024/03/04 | 1,578 | 1,597 | 1,552 | 1,552 | 321,500 |
| 2024/03/01 | 1,622 | 1,627 | 1,575 | 1,580 | 550,100 |
| 2024/02/29 | 1,668 | 1,668 | 1,608 | 1,623 | 398,900 |
| 2024/02/28 | 1,621 | 1,678 | 1,602 | 1,674 | 481,900 |
| 2024/02/27 | 1,596 | 1,641 | 1,589 | 1,627 | 410,400 |
| 2024/02/26 | 1,619 | 1,634 | 1,584 | 1,597 | 419,200 |
| 2024/02/22 | 1,685 | 1,687 | 1,612 | 1,623 | 616,000 |
| 2024/02/21 | 1,647 | 1,665 | 1,624 | 1,663 | 583,600 |
| 2024/02/20 | 1,695 | 1,769 | 1,670 | 1,687 | 1,722,000 |
| 2024/02/19 | 1,586 | 1,675 | 1,571 | 1,637 | 1,263,800 |
| 2024/02/16 | 1,480 | 1,569 | 1,465 | 1,562 | 1,282,400 |
| 2024/02/15 | 1,580 | 1,580 | 1,453 | 1,471 | 2,691,800 |
| 2024/02/14 | 1,450 | 1,640 | 1,407 | 1,610 | 5,012,000 |
| 2024/02/13 | 1,446 | 1,467 | 1,418 | 1,439 | 633,300 |
| 2024/02/09 | 1,435 | 1,461 | 1,427 | 1,433 | 357,300 |
| 2024/02/08 | 1,461 | 1,461 | 1,422 | 1,433 | 538,200 |
| 2024/02/07 | 1,499 | 1,506 | 1,450 | 1,456 | 593,400 |
| 2024/02/06 | 1,551 | 1,562 | 1,493 | 1,497 | 1,106,100 |
| 2024/02/05 | 1,500 | 1,535 | 1,460 | 1,534 | 1,111,600 |
| 2024/02/02 | 1,449 | 1,467 | 1,430 | 1,445 | 499,200 |
| 2024/02/01 | 1,431 | 1,453 | 1,417 | 1,438 | 435,700 |
| 2024/01/31 | 1,415 | 1,450 | 1,392 | 1,450 | 627,000 |
| 2024/01/30 | 1,416 | 1,416 | 1,374 | 1,390 | 642,800 |
| 2024/01/29 | 1,400 | 1,417 | 1,386 | 1,405 | 369,000 |
| 2024/01/26 | 1,413 | 1,424 | 1,394 | 1,396 | 499,300 |
| 2024/01/25 | 1,451 | 1,453 | 1,408 | 1,428 | 411,400 |
| 2024/01/24 | 1,458 | 1,464 | 1,436 | 1,438 | 393,500 |
| 2024/01/23 | 1,510 | 1,520 | 1,457 | 1,470 | 720,000 |
| 2024/01/22 | 1,435 | 1,485 | 1,432 | 1,485 | 629,400 |
| 2024/01/19 | 1,503 | 1,505 | 1,418 | 1,425 | 889,100 |
| 2024/01/18 | 1,474 | 1,501 | 1,473 | 1,492 | 640,000 |
| 2024/01/17 | 1,457 | 1,502 | 1,451 | 1,452 | 618,400 |
| 2024/01/16 | 1,498 | 1,500 | 1,451 | 1,451 | 450,800 |
| 2024/01/15 | 1,478 | 1,496 | 1,466 | 1,495 | 330,900 |
| 2024/01/12 | 1,499 | 1,517 | 1,466 | 1,476 | 586,100 |
| 2024/01/11 | 1,566 | 1,571 | 1,494 | 1,503 | 887,700 |
| 2024/01/10 | 1,490 | 1,556 | 1,469 | 1,538 | 1,305,700 |
| 2024/01/09 | 1,395 | 1,465 | 1,395 | 1,465 | 601,000 |
| 2024/01/05 | 1,428 | 1,429 | 1,394 | 1,394 | 346,600 |
| 2024/01/04 | 1,420 | 1,427 | 1,377 | 1,422 | 345,900 |