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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,067 | 2,074 | 2,060 | 2,068 | 4,500 |
| 2025/07/30 | 2,064 | 2,074 | 2,032 | 2,032 | 6,500 |
| 2025/07/29 | 2,010 | 2,056 | 2,005 | 2,047 | 16,800 |
| 2025/07/28 | 1,990 | 2,005 | 1,963 | 2,005 | 15,100 |
| 2025/07/25 | 1,984 | 1,989 | 1,969 | 1,989 | 9,900 |
| 2025/07/24 | 1,987 | 1,992 | 1,946 | 1,984 | 26,300 |
| 2025/07/23 | 1,988 | 1,988 | 1,970 | 1,985 | 15,800 |
| 2025/07/22 | 2,000 | 2,000 | 1,961 | 1,996 | 48,900 |
| 2025/07/18 | 1,940 | 2,050 | 1,931 | 1,999 | 275,200 |
| 2025/07/17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,500 |
| 2025/07/16 | 1,353 | 1,360 | 1,353 | 1,360 | 1,400 |
| 2025/07/15 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| 2025/07/11 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| 2025/07/08 | 1,365 | 1,370 | 1,365 | 1,370 | 800 |
| 2025/07/07 | 1,369 | 1,369 | 1,365 | 1,365 | 1,400 |
| 2025/07/04 | 1,365 | 1,370 | 1,365 | 1,370 | 300 |
| 2025/07/03 | 1,376 | 1,385 | 1,376 | 1,385 | 600 |
| 2025/07/02 | 1,355 | 1,376 | 1,355 | 1,376 | 1,500 |
| 2025/07/01 | 1,356 | 1,356 | 1,355 | 1,355 | 400 |
| 2025/06/30 | 1,352 | 1,370 | 1,352 | 1,370 | 1,500 |
| 2025/06/27 | 1,348 | 1,352 | 1,348 | 1,352 | 200 |
| 2025/06/26 | 1,370 | 1,370 | 1,359 | 1,360 | 1,600 |
| 2025/06/25 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2025/06/24 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2025/06/23 | 1,360 | 1,360 | 1,360 | 1,360 | 800 |
| 2025/06/19 | 1,365 | 1,365 | 1,365 | 1,365 | 2,000 |
| 2025/06/18 | 1,375 | 1,375 | 1,364 | 1,365 | 2,900 |
| 2025/06/17 | 1,346 | 1,365 | 1,346 | 1,365 | 400 |
| 2025/06/16 | 1,350 | 1,351 | 1,341 | 1,341 | 900 |
| 2025/06/13 | 1,351 | 1,351 | 1,340 | 1,345 | 700 |
| 2025/06/12 | 1,351 | 1,351 | 1,351 | 1,351 | 800 |
| 2025/06/11 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2025/06/05 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
| 2025/06/04 | 1,355 | 1,355 | 1,350 | 1,350 | 500 |
| 2025/06/03 | 1,340 | 1,350 | 1,340 | 1,340 | 600 |
| 2025/06/02 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2025/05/29 | 1,319 | 1,350 | 1,319 | 1,350 | 700 |
| 2025/05/28 | 1,345 | 1,350 | 1,345 | 1,345 | 1,200 |
| 2025/05/27 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2025/05/26 | 1,320 | 1,345 | 1,320 | 1,345 | 800 |
| 2025/05/23 | 1,363 | 1,363 | 1,350 | 1,350 | 1,200 |
| 2025/05/22 | 1,364 | 1,364 | 1,364 | 1,364 | 300 |
| 2025/05/21 | 1,366 | 1,370 | 1,365 | 1,365 | 1,900 |
| 2025/05/20 | 1,377 | 1,385 | 1,355 | 1,366 | 1,100 |
| 2025/05/19 | 1,360 | 1,360 | 1,348 | 1,357 | 1,900 |
| 2025/05/16 | 1,355 | 1,385 | 1,338 | 1,375 | 2,100 |
| 2025/05/15 | 1,388 | 1,388 | 1,325 | 1,325 | 13,100 |
| 2025/05/14 | 1,250 | 1,300 | 1,250 | 1,281 | 6,900 |
| 2025/05/13 | 1,260 | 1,270 | 1,250 | 1,270 | 1,100 |
| 2025/05/12 | 1,260 | 1,282 | 1,260 | 1,280 | 3,500 |
| 2025/05/09 | 1,262 | 1,267 | 1,250 | 1,260 | 14,300 |
| 2025/05/08 | 1,272 | 1,284 | 1,258 | 1,260 | 3,400 |
| 2025/05/07 | 1,300 | 1,300 | 1,256 | 1,272 | 5,900 |
| 2025/05/02 | 1,267 | 1,279 | 1,267 | 1,279 | 1,000 |
| 2025/04/30 | 1,266 | 1,281 | 1,260 | 1,280 | 2,700 |
| 2025/04/28 | 1,285 | 1,285 | 1,285 | 1,285 | 100 |
| 2025/04/25 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2025/04/24 | 1,259 | 1,270 | 1,259 | 1,270 | 600 |
| 2025/04/23 | 1,264 | 1,289 | 1,259 | 1,289 | 1,600 |
| 2025/04/22 | 1,264 | 1,278 | 1,261 | 1,270 | 2,700 |
| 2025/04/21 | 1,280 | 1,283 | 1,280 | 1,283 | 1,100 |
| 2025/04/18 | 1,280 | 1,282 | 1,280 | 1,281 | 5,300 |
| 2025/04/17 | 1,310 | 1,310 | 1,250 | 1,270 | 2,400 |
| 2025/04/16 | 1,279 | 1,279 | 1,250 | 1,250 | 2,300 |
| 2025/04/14 | 1,299 | 1,300 | 1,299 | 1,300 | 200 |
| 2025/04/11 | 1,329 | 1,329 | 1,301 | 1,301 | 1,200 |
| 2025/04/10 | 1,258 | 1,300 | 1,258 | 1,299 | 2,600 |
| 2025/04/08 | 1,307 | 1,307 | 1,285 | 1,285 | 300 |
| 2025/04/07 | 1,200 | 1,247 | 1,198 | 1,247 | 12,700 |
| 2025/04/04 | 1,315 | 1,320 | 1,279 | 1,290 | 10,200 |
| 2025/04/03 | 1,328 | 1,340 | 1,291 | 1,325 | 4,600 |
| 2025/04/02 | 1,330 | 1,340 | 1,330 | 1,330 | 2,200 |
| 2025/04/01 | 1,338 | 1,345 | 1,338 | 1,345 | 700 |
| 2025/03/31 | 1,345 | 1,350 | 1,340 | 1,340 | 2,700 |
| 2025/03/28 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2025/03/27 | 1,370 | 1,370 | 1,350 | 1,350 | 4,200 |
| 2025/03/26 | 1,350 | 1,370 | 1,330 | 1,370 | 6,200 |
| 2025/03/25 | 1,350 | 1,350 | 1,347 | 1,350 | 500 |
| 2025/03/24 | 1,350 | 1,355 | 1,350 | 1,350 | 3,900 |
| 2025/03/21 | 1,336 | 1,361 | 1,334 | 1,360 | 1,400 |
| 2025/03/19 | 1,335 | 1,336 | 1,335 | 1,336 | 400 |
| 2025/03/18 | 1,350 | 1,351 | 1,340 | 1,350 | 3,200 |
| 2025/03/17 | 1,406 | 1,406 | 1,360 | 1,360 | 800 |
| 2025/03/14 | 1,330 | 1,350 | 1,330 | 1,350 | 1,000 |
| 2025/03/12 | 1,355 | 1,355 | 1,355 | 1,355 | 500 |
| 2025/03/11 | 1,369 | 1,380 | 1,328 | 1,341 | 10,300 |
| 2025/03/10 | 1,350 | 1,360 | 1,349 | 1,360 | 16,500 |
| 2025/03/07 | 1,350 | 1,350 | 1,349 | 1,350 | 1,800 |
| 2025/03/06 | 1,320 | 1,350 | 1,320 | 1,325 | 3,800 |
| 2025/03/05 | 1,325 | 1,335 | 1,310 | 1,324 | 2,600 |
| 2025/03/04 | 1,323 | 1,346 | 1,322 | 1,346 | 2,400 |
| 2025/03/03 | 1,326 | 1,349 | 1,320 | 1,325 | 4,600 |
| 2025/02/28 | 1,345 | 1,346 | 1,317 | 1,345 | 1,300 |
| 2025/02/27 | 1,330 | 1,345 | 1,330 | 1,345 | 1,800 |
| 2025/02/26 | 1,315 | 1,320 | 1,312 | 1,320 | 1,300 |
| 2025/02/25 | 1,315 | 1,319 | 1,315 | 1,315 | 2,500 |
| 2025/02/21 | 1,315 | 1,325 | 1,315 | 1,320 | 2,000 |
| 2025/02/20 | 1,312 | 1,326 | 1,312 | 1,326 | 400 |
| 2025/02/19 | 1,301 | 1,320 | 1,300 | 1,320 | 3,500 |
| 2025/02/18 | 1,321 | 1,325 | 1,319 | 1,320 | 54,300 |
| 2025/02/17 | 1,305 | 1,330 | 1,279 | 1,321 | 26,400 |
| 2025/02/14 | 1,392 | 1,392 | 1,360 | 1,360 | 6,400 |
| 2025/02/13 | 1,440 | 1,440 | 1,367 | 1,370 | 10,800 |
| 2025/02/12 | 1,383 | 1,410 | 1,382 | 1,410 | 6,900 |
| 2025/02/10 | 1,369 | 1,384 | 1,365 | 1,384 | 8,200 |
| 2025/02/07 | 1,350 | 1,363 | 1,350 | 1,363 | 400 |
| 2025/02/06 | 1,350 | 1,360 | 1,350 | 1,360 | 1,900 |
| 2025/02/05 | 1,338 | 1,350 | 1,338 | 1,350 | 200 |
| 2025/02/04 | 1,350 | 1,363 | 1,340 | 1,340 | 900 |
| 2025/02/03 | 1,342 | 1,355 | 1,340 | 1,340 | 2,900 |
| 2025/01/31 | 1,360 | 1,361 | 1,337 | 1,360 | 1,300 |
| 2025/01/30 | 1,350 | 1,370 | 1,350 | 1,360 | 500 |
| 2025/01/29 | 1,350 | 1,364 | 1,350 | 1,350 | 2,900 |
| 2025/01/28 | 1,345 | 1,345 | 1,316 | 1,316 | 200 |
| 2025/01/27 | 1,314 | 1,345 | 1,301 | 1,340 | 18,300 |
| 2025/01/24 | 1,286 | 1,300 | 1,286 | 1,300 | 1,100 |
| 2025/01/23 | 1,290 | 1,299 | 1,285 | 1,299 | 1,600 |
| 2025/01/22 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2025/01/21 | 1,281 | 1,281 | 1,279 | 1,280 | 4,600 |
| 2025/01/20 | 1,231 | 1,280 | 1,231 | 1,280 | 2,800 |
| 2025/01/17 | 1,230 | 1,260 | 1,230 | 1,231 | 2,000 |
| 2025/01/16 | 1,250 | 1,250 | 1,231 | 1,236 | 3,200 |
| 2025/01/15 | 1,226 | 1,236 | 1,226 | 1,235 | 1,100 |
| 2025/01/14 | 1,225 | 1,248 | 1,225 | 1,229 | 3,900 |
| 2025/01/10 | 1,220 | 1,245 | 1,215 | 1,229 | 3,800 |
| 2025/01/09 | 1,239 | 1,239 | 1,216 | 1,225 | 4,300 |
| 2025/01/08 | 1,215 | 1,238 | 1,215 | 1,222 | 6,000 |
| 2025/01/07 | 1,186 | 1,213 | 1,186 | 1,202 | 3,800 |
| 2025/01/06 | 1,175 | 1,208 | 1,175 | 1,208 | 16,400 |
| 2024/12/30 | 1,156 | 1,160 | 1,142 | 1,142 | 4,000 |
| 2024/12/27 | 1,149 | 1,155 | 1,149 | 1,155 | 1,800 |
| 2024/12/26 | 1,150 | 1,158 | 1,148 | 1,158 | 2,700 |
| 2024/12/25 | 1,180 | 1,180 | 1,150 | 1,150 | 2,400 |
| 2024/12/24 | 1,150 | 1,160 | 1,150 | 1,150 | 4,700 |
| 2024/12/23 | 1,140 | 1,151 | 1,140 | 1,150 | 19,000 |
| 2024/12/20 | 1,145 | 1,149 | 1,135 | 1,138 | 700 |
| 2024/12/19 | 1,133 | 1,150 | 1,133 | 1,150 | 600 |
| 2024/12/18 | 1,146 | 1,146 | 1,136 | 1,142 | 2,000 |
| 2024/12/17 | 1,127 | 1,150 | 1,127 | 1,146 | 4,800 |
| 2024/12/16 | 1,135 | 1,150 | 1,127 | 1,127 | 1,800 |
| 2024/12/13 | 1,147 | 1,147 | 1,132 | 1,132 | 800 |
| 2024/12/12 | 1,136 | 1,150 | 1,126 | 1,135 | 4,900 |
| 2024/12/11 | 1,154 | 1,155 | 1,136 | 1,137 | 4,500 |
| 2024/12/10 | 1,145 | 1,145 | 1,135 | 1,141 | 4,200 |
| 2024/12/09 | 1,157 | 1,165 | 1,150 | 1,150 | 3,900 |
| 2024/12/06 | 1,156 | 1,157 | 1,156 | 1,156 | 400 |
| 2024/12/05 | 1,167 | 1,170 | 1,156 | 1,156 | 700 |
| 2024/12/04 | 1,165 | 1,166 | 1,164 | 1,164 | 2,400 |
| 2024/12/03 | 1,166 | 1,176 | 1,160 | 1,176 | 3,400 |
| 2024/12/02 | 1,180 | 1,180 | 1,156 | 1,166 | 3,100 |
| 2024/11/29 | 1,163 | 1,181 | 1,161 | 1,181 | 5,500 |
| 2024/11/28 | 1,176 | 1,177 | 1,166 | 1,171 | 2,600 |
| 2024/11/27 | 1,189 | 1,189 | 1,175 | 1,176 | 400 |
| 2024/11/26 | 1,196 | 1,196 | 1,174 | 1,191 | 5,400 |
| 2024/11/25 | 1,199 | 1,200 | 1,197 | 1,197 | 2,200 |
| 2024/11/22 | 1,175 | 1,189 | 1,165 | 1,185 | 6,100 |
| 2024/11/21 | 1,190 | 1,190 | 1,173 | 1,175 | 3,600 |
| 2024/11/20 | 1,194 | 1,206 | 1,190 | 1,191 | 1,000 |
| 2024/11/19 | 1,215 | 1,215 | 1,200 | 1,200 | 1,800 |
| 2024/11/18 | 1,200 | 1,215 | 1,185 | 1,201 | 9,300 |
| 2024/11/15 | 1,270 | 1,270 | 1,168 | 1,213 | 26,200 |
| 2024/11/14 | 1,348 | 1,389 | 1,340 | 1,370 | 3,300 |
| 2024/11/13 | 1,360 | 1,367 | 1,346 | 1,346 | 400 |
| 2024/11/12 | 1,375 | 1,375 | 1,375 | 1,375 | 400 |
| 2024/11/11 | 1,350 | 1,354 | 1,350 | 1,350 | 600 |
| 2024/11/08 | 1,354 | 1,354 | 1,320 | 1,320 | 1,800 |
| 2024/11/07 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2024/11/06 | 1,331 | 1,356 | 1,331 | 1,345 | 1,200 |
| 2024/11/05 | 1,361 | 1,361 | 1,314 | 1,335 | 1,300 |
| 2024/11/01 | 1,365 | 1,365 | 1,365 | 1,365 | 3,600 |
| 2024/10/31 | 1,360 | 1,380 | 1,350 | 1,375 | 2,000 |
| 2024/10/30 | 1,390 | 1,420 | 1,360 | 1,360 | 2,300 |
| 2024/10/29 | 1,320 | 1,390 | 1,320 | 1,390 | 1,000 |
| 2024/10/28 | 1,330 | 1,345 | 1,330 | 1,345 | 500 |
| 2024/10/25 | 1,329 | 1,330 | 1,284 | 1,330 | 3,100 |
| 2024/10/24 | 1,322 | 1,350 | 1,322 | 1,330 | 1,800 |
| 2024/10/23 | 1,367 | 1,380 | 1,326 | 1,326 | 2,700 |
| 2024/10/22 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
| 2024/10/21 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/10/18 | 1,394 | 1,399 | 1,385 | 1,398 | 1,400 |
| 2024/10/17 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2024/10/16 | 1,439 | 1,439 | 1,396 | 1,408 | 900 |
| 2024/10/15 | 1,419 | 1,424 | 1,419 | 1,424 | 1,200 |
| 2024/10/11 | 1,410 | 1,424 | 1,410 | 1,424 | 600 |
| 2024/10/10 | 1,415 | 1,415 | 1,400 | 1,410 | 500 |
| 2024/10/09 | 1,395 | 1,445 | 1,395 | 1,445 | 1,000 |
| 2024/10/08 | 1,430 | 1,430 | 1,406 | 1,406 | 600 |
| 2024/10/07 | 1,375 | 1,398 | 1,375 | 1,398 | 700 |
| 2024/10/04 | 1,360 | 1,380 | 1,340 | 1,380 | 6,100 |
| 2024/10/03 | 1,370 | 1,370 | 1,330 | 1,362 | 3,400 |
| 2024/10/02 | 1,369 | 1,370 | 1,369 | 1,370 | 900 |
| 2024/10/01 | 1,381 | 1,381 | 1,346 | 1,369 | 1,400 |
| 2024/09/30 | 1,368 | 1,370 | 1,351 | 1,351 | 1,500 |
| 2024/09/27 | 1,391 | 1,395 | 1,350 | 1,395 | 1,600 |
| 2024/09/26 | 1,386 | 1,420 | 1,360 | 1,381 | 1,400 |
| 2024/09/25 | 1,416 | 1,416 | 1,386 | 1,386 | 300 |
| 2024/09/24 | 1,417 | 1,417 | 1,417 | 1,417 | 600 |
| 2024/09/20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2024/09/19 | 1,380 | 1,420 | 1,380 | 1,420 | 1,000 |
| 2024/09/18 | 1,400 | 1,400 | 1,370 | 1,400 | 600 |