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

パワーソリューションズ(4450)の株価時系列情報

パワーソリューションズ(4450)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
2026/07/31 2,132 2,132 2,121 2,131 1,300
2026/07/30 2,124 2,132 2,118 2,132 1,500
2026/07/29 2,113 2,125 2,109 2,117 3,000
2026/07/28 2,159 2,159 2,109 2,109 3,700
2026/07/27 2,160 2,165 2,159 2,159 1,700
2026/07/24 2,179 2,179 2,160 2,160 1,900
2026/07/23 2,180 2,182 2,177 2,178 1,800
2026/07/22 2,157 2,178 2,157 2,178 3,100
2026/07/21 2,172 2,172 2,157 2,157 1,900
2026/07/17 2,170 2,183 2,143 2,148 2,900
2026/07/16 2,142 2,170 2,140 2,170 2,300
2026/07/15 2,094 2,135 2,094 2,135 2,400
2026/07/14 2,077 2,100 2,071 2,089 3,000
2026/07/13 2,074 2,079 2,065 2,077 2,400
2026/07/10 2,040 2,060 2,040 2,059 1,400
2026/07/09 2,025 2,050 2,025 2,050 1,600
2026/07/08 2,016 2,031 2,015 2,025 2,300
2026/07/07 2,050 2,050 2,016 2,016 4,200
2026/07/06 2,000 2,055 2,000 2,050 5,800
2026/07/03 1,944 1,994 1,944 1,994 7,500
2026/07/02 1,940 1,947 1,938 1,941 5,300
2026/07/01 1,932 1,940 1,932 1,940 1,400
2026/06/30 1,933 1,940 1,930 1,932 3,200
2026/06/29 1,925 1,932 1,925 1,932 3,300
2026/06/26 1,920 1,931 1,920 1,922 2,800
2026/06/25 1,917 1,932 1,917 1,931 4,500
2026/06/24 1,916 1,924 1,916 1,917 4,100
2026/06/23 1,922 1,929 1,922 1,922 2,900
2026/06/22 1,926 1,930 1,924 1,924 3,700
2026/06/19 1,926 1,931 1,926 1,930 1,700
2026/06/18 1,926 1,930 1,925 1,930 3,200
2026/06/17 1,925 1,930 1,922 1,929 2,800
2026/06/16 1,921 1,925 1,920 1,922 2,300
2026/06/15 1,923 1,930 1,922 1,924 4,900
2026/06/12 1,922 1,928 1,919 1,921 4,100
2026/06/11 1,922 1,930 1,920 1,922 1,800
2026/06/10 1,918 1,934 1,918 1,934 3,600
2026/06/09 1,917 1,929 1,917 1,921 3,000
2026/06/08 1,919 1,929 1,911 1,918 5,000
2026/06/05 1,913 1,928 1,913 1,922 3,600
2026/06/04 1,918 1,919 1,912 1,917 3,400
2026/06/03 1,915 1,920 1,911 1,911 5,300
2026/06/02 1,925 1,930 1,913 1,920 8,600
2026/06/01 1,925 1,935 1,925 1,925 4,700
2026/05/29 1,930 1,940 1,923 1,923 11,500
2026/05/28 1,917 1,923 1,917 1,920 5,700
2026/05/27 1,920 1,928 1,916 1,917 13,300
2026/05/26 1,930 1,935 1,902 1,922 57,800
2026/05/25 2,100 2,100 2,000 2,000 27,600
2026/05/22 2,143 2,143 2,119 2,120 8,100
2026/05/21 2,168 2,201 2,168 2,175 3,000
2026/05/20 2,219 2,219 2,164 2,164 2,300
2026/05/19 2,101 2,240 2,100 2,172 5,500
2026/05/18 2,180 2,190 2,103 2,103 9,100
2026/05/15 2,299 2,299 2,150 2,190 9,800
2026/05/14 2,317 2,347 2,282 2,282 4,300
2026/05/13 2,307 2,397 2,305 2,347 3,600
2026/05/12 2,323 2,369 2,300 2,306 3,700
2026/05/11 2,300 2,320 2,300 2,305 2,400
2026/05/08 2,283 2,309 2,283 2,306 3,400
2026/05/07 2,286 2,300 2,285 2,286 4,400
2026/05/01 2,350 2,350 2,300 2,300 6,600
2026/04/30 2,405 2,406 2,358 2,366 4,300
2026/04/28 2,475 2,475 2,401 2,405 8,200
2026/04/27 2,490 2,520 2,490 2,506 13,200
2026/04/24 2,499 2,501 2,480 2,485 5,000
2026/04/23 2,520 2,520 2,480 2,510 8,000
2026/04/22 2,509 2,524 2,490 2,524 7,800
2026/04/21 2,516 2,518 2,483 2,493 6,600
2026/04/20 2,544 2,544 2,499 2,515 17,500
2026/04/17 2,485 2,517 2,468 2,511 43,800
2026/04/16 2,392 2,392 2,377 2,377 1,800
2026/04/15 2,398 2,398 2,380 2,380 3,200
2026/04/14 2,390 2,400 2,385 2,385 2,000
2026/04/13 2,397 2,400 2,384 2,390 3,700
2026/04/10 2,405 2,405 2,379 2,379 3,900
2026/04/09 2,395 2,400 2,394 2,394 1,400
2026/04/08 2,436 2,436 2,382 2,382 10,300
2026/04/07 2,424 2,440 2,411 2,415 4,100
2026/04/06 2,387 2,419 2,387 2,415 5,000
2026/04/03 2,397 2,400 2,382 2,385 4,900
2026/03/27 2,320 2,320 2,295 2,302 2,700
2026/03/26 2,321 2,322 2,296 2,302 4,000
2026/03/25 2,323 2,323 2,300 2,321 3,200
2026/03/24 2,299 2,312 2,259 2,312 5,000
2026/03/23 2,230 2,289 2,222 2,289 7,200
2026/03/19 2,235 2,235 2,191 2,230 3,500
2026/03/18 2,130 2,190 2,130 2,190 3,100
2026/03/17 2,130 2,137 2,130 2,130 1,000
2026/03/16 2,155 2,155 2,111 2,130 800
2026/03/13 2,148 2,153 2,145 2,153 500
2026/03/12 2,183 2,183 2,145 2,148 1,000
2026/03/11 2,130 2,189 2,108 2,151 3,300
2026/03/10 2,114 2,136 2,084 2,084 1,200
2026/03/09 2,100 2,117 2,076 2,083 3,900
2026/03/06 2,097 2,113 2,062 2,076 1,200
2026/03/05 2,056 2,104 2,056 2,073 1,900
2026/03/04 2,101 2,101 2,046 2,046 3,800
2026/03/03 2,117 2,146 2,115 2,115 2,000
2026/03/02 2,173 2,173 2,072 2,134 5,400
2026/02/27 2,162 2,166 2,115 2,150 1,700
2026/02/26 2,119 2,125 2,111 2,116 1,400
2026/02/25 2,155 2,155 2,130 2,130 2,400
2026/02/24 2,140 2,170 2,140 2,155 1,000
2026/02/20 2,145 2,150 2,140 2,140 1,100
2026/02/19 2,102 2,148 2,101 2,148 1,100
2026/02/18 2,108 2,130 2,100 2,100 1,600
2026/02/17 2,101 2,149 2,101 2,108 2,200
2026/02/16 2,155 2,198 2,120 2,120 8,800
2026/02/13 2,226 2,251 2,200 2,201 3,000
2026/02/12 2,255 2,255 2,200 2,226 4,500
2026/02/10 2,265 2,265 2,250 2,262 2,000
2026/02/09 2,296 2,310 2,271 2,271 3,700
2026/02/06 2,284 2,294 2,281 2,293 1,400
2026/02/05 2,299 2,310 2,281 2,290 1,000
2026/02/04 2,306 2,306 2,263 2,299 2,400
2026/02/03 2,327 2,332 2,284 2,284 2,200
2026/02/02 2,304 2,308 2,292 2,297 2,400
2026/01/30 2,311 2,311 2,290 2,303 800
2026/01/29 2,323 2,323 2,277 2,291 2,500
2026/01/28 2,329 2,334 2,311 2,322 2,600
2026/01/27 2,325 2,329 2,321 2,322 1,200
2026/01/26 2,288 2,344 2,276 2,315 5,500
2026/01/23 2,272 2,288 2,271 2,288 2,900
2026/01/22 2,227 2,270 2,227 2,255 2,000
2026/01/21 2,256 2,256 2,240 2,240 1,900
2026/01/20 2,266 2,275 2,265 2,265 1,400
2026/01/19 2,280 2,280 2,259 2,267 1,800
2026/01/16 2,191 2,271 2,191 2,270 4,300
2026/01/15 2,200 2,205 2,189 2,189 3,800
2026/01/14 2,210 2,210 2,189 2,200 2,000
2026/01/13 2,224 2,224 2,195 2,200 4,600
2026/01/09 2,180 2,186 2,171 2,186 2,800
2026/01/08 2,179 2,179 2,160 2,177 3,000
2026/01/07 2,147 2,187 2,145 2,150 3,200
2026/01/06 2,102 2,137 2,090 2,125 4,800
2026/01/05 2,090 2,104 2,085 2,087 3,000
2025/12/30 2,087 2,093 2,080 2,085 2,300
2025/12/29 2,078 2,088 2,077 2,087 2,400
2025/12/26 2,087 2,088 2,078 2,078 3,400
2025/12/25 2,078 2,081 2,078 2,080 2,200
2025/12/24 2,084 2,086 2,076 2,081 5,100
2025/12/23 2,080 2,087 2,078 2,084 1,400
2025/12/22 2,084 2,088 2,080 2,080 3,000
2025/12/19 2,082 2,086 2,076 2,082 2,000
2025/12/18 2,073 2,083 2,073 2,074 2,300
2025/12/17 2,070 2,076 2,067 2,071 1,400
2025/12/16 2,070 2,075 2,066 2,070 1,600
2025/12/15 2,067 2,075 2,067 2,075 3,000
2025/12/12 2,072 2,080 2,068 2,070 2,500
2025/12/11 2,086 2,092 2,072 2,072 3,100
2025/12/10 2,098 2,108 2,086 2,086 2,800
2025/12/09 2,079 2,097 2,078 2,097 900
2025/12/08 2,078 2,093 2,077 2,089 2,700
2025/12/05 2,077 2,095 2,076 2,078 2,200
2025/12/04 2,063 2,125 2,063 2,101 3,500
2025/12/03 2,079 2,084 2,060 2,063 3,900
2025/12/02 2,105 2,107 2,075 2,075 2,400
2025/12/01 2,116 2,116 2,069 2,072 5,800
2025/11/28 2,090 2,110 2,090 2,108 2,800
2025/11/27 2,095 2,100 2,090 2,090 2,900
2025/11/26 2,109 2,120 2,090 2,092 2,700
2025/11/25 2,070 2,121 2,064 2,109 10,200
2025/11/21 2,038 2,070 2,033 2,059 5,400
2025/11/20 2,076 2,090 2,058 2,058 2,700
2025/11/19 2,055 2,060 2,034 2,041 6,100
2025/11/18 2,081 2,094 2,054 2,055 9,000
2025/11/17 2,112 2,112 2,050 2,078 16,300
2025/11/14 2,153 2,178 2,139 2,162 10,000
2025/11/13 2,170 2,190 2,170 2,175 1,900
2025/11/12 2,150 2,196 2,150 2,189 9,100
2025/11/11 2,141 2,158 2,127 2,127 4,500
2025/11/10 2,108 2,137 2,108 2,125 4,300
2025/11/07 2,090 2,103 2,075 2,095 6,400
2025/11/06 2,086 2,122 2,085 2,099 6,100
2025/11/05 2,103 2,103 2,055 2,086 18,500
2025/11/04 2,141 2,176 2,108 2,120 14,000
2025/10/31 2,280 2,280 2,180 2,191 27,000
2025/10/30 2,369 2,399 2,288 2,288 46,300
2025/10/29 2,577 2,588 2,569 2,569 30,500
2025/10/28 2,598 2,598 2,576 2,576 17,200
2025/10/27 2,598 2,599 2,565 2,598 18,400
2025/10/24 2,598 2,598 2,557 2,598 15,200
2025/10/23 2,580 2,599 2,570 2,597 14,200
2025/10/22 2,507 2,569 2,507 2,557 16,900
2025/10/21 2,500 2,520 2,496 2,503 10,400
2025/10/20 2,479 2,499 2,468 2,481 10,100
2025/10/17 2,490 2,499 2,458 2,462 6,400
2025/10/16 2,558 2,562 2,457 2,460 26,600
2025/10/15 2,542 2,560 2,528 2,558 6,600
2025/10/14 2,500 2,567 2,480 2,523 15,800
2025/10/10 2,505 2,568 2,489 2,509 9,900
2025/10/09 2,455 2,511 2,455 2,500 14,400
2025/10/08 2,396 2,460 2,366 2,430 14,400
2025/10/07 2,485 2,491 2,390 2,396 31,600
2025/10/06 2,595 2,630 2,365 2,485 55,500
2025/10/03 2,510 2,574 2,510 2,569 21,500
2025/10/02 2,475 2,500 2,469 2,500 16,600
2025/10/01 2,450 2,469 2,405 2,469 19,000
2025/09/30 2,377 2,449 2,343 2,431 24,200

このページの先頭へ