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
2026/03/11 1,503 1,510 1,501 1,503 26,500
2026/03/10 1,495 1,510 1,489 1,504 40,100
2026/03/09 1,472 1,490 1,460 1,483 78,500
2026/03/06 1,480 1,494 1,474 1,493 45,400
2026/03/05 1,462 1,487 1,461 1,480 54,800
2026/03/04 1,460 1,461 1,436 1,438 92,800
2026/03/03 1,500 1,502 1,469 1,469 64,400
2026/03/02 1,515 1,518 1,500 1,500 55,800
2026/02/27 1,511 1,525 1,511 1,517 50,200
2026/02/26 1,540 1,540 1,511 1,515 59,500
2026/02/25 1,531 1,545 1,530 1,540 51,600
2026/02/24 1,516 1,535 1,512 1,531 40,900
2026/02/20 1,538 1,538 1,516 1,520 36,800
2026/02/19 1,531 1,539 1,527 1,539 38,500
2026/02/18 1,516 1,535 1,513 1,527 54,100
2026/02/17 1,517 1,541 1,510 1,514 60,000
2026/02/16 1,531 1,540 1,518 1,518 59,500
2026/02/13 1,540 1,544 1,518 1,530 82,900
2026/02/12 1,494 1,537 1,458 1,537 233,200
2026/02/10 1,475 1,487 1,475 1,486 75,000
2026/02/09 1,477 1,481 1,455 1,468 71,100
2026/02/06 1,472 1,474 1,457 1,468 46,400
2026/02/05 1,463 1,475 1,460 1,475 55,900
2026/02/04 1,453 1,462 1,450 1,453 42,400
2026/02/03 1,450 1,459 1,445 1,453 52,100
2026/02/02 1,448 1,458 1,441 1,442 52,900
2026/01/30 1,425 1,437 1,420 1,436 44,600
2026/01/29 1,406 1,425 1,396 1,425 58,000
2026/01/28 1,420 1,420 1,407 1,407 46,300
2026/01/27 1,429 1,432 1,417 1,423 55,600
2026/01/26 1,438 1,440 1,431 1,431 36,300
2026/01/23 1,446 1,455 1,437 1,438 41,800
2026/01/22 1,427 1,445 1,425 1,441 37,200
2026/01/21 1,444 1,444 1,421 1,421 53,600
2026/01/20 1,448 1,454 1,443 1,446 50,300
2026/01/19 1,442 1,448 1,434 1,444 40,300
2026/01/16 1,437 1,443 1,431 1,441 35,700
2026/01/15 1,415 1,445 1,415 1,442 52,900
2026/01/14 1,424 1,428 1,410 1,415 56,700
2026/01/13 1,459 1,459 1,416 1,424 120,200
2026/01/09 1,427 1,455 1,425 1,451 84,400
2026/01/08 1,430 1,434 1,419 1,420 39,800
2026/01/07 1,425 1,434 1,414 1,427 52,100
2026/01/06 1,410 1,427 1,408 1,423 43,800
2026/01/05 1,416 1,419 1,405 1,405 57,800

このページの先頭へ