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
2020/12/30 2,200 2,274 2,200 2,269 4,100
2020/12/29 2,200 2,249 2,200 2,210 2,200
2020/12/28 2,180 2,230 2,180 2,183 7,700
2020/12/25 2,230 2,254 2,217 2,224 6,000
2020/12/24 2,282 2,300 2,210 2,213 11,300
2020/12/23 2,327 2,327 2,279 2,305 4,600
2020/12/22 2,349 2,349 2,290 2,327 4,500
2020/12/21 2,390 2,391 2,362 2,371 3,600
2020/12/18 2,445 2,445 2,380 2,390 4,200
2020/12/17 2,403 2,460 2,402 2,445 3,900
2020/12/16 2,410 2,480 2,410 2,419 3,300
2020/12/15 2,476 2,476 2,445 2,445 1,200
2020/12/14 2,399 2,506 2,399 2,476 5,700
2020/12/11 2,399 2,414 2,350 2,388 4,300
2020/12/10 2,350 2,382 2,315 2,350 6,000
2020/12/09 2,378 2,378 2,310 2,362 2,200
2020/12/08 2,400 2,403 2,369 2,378 1,800
2020/12/07 2,449 2,449 2,360 2,378 4,000
2020/12/04 2,512 2,528 2,400 2,413 5,800
2020/12/03 2,560 2,560 2,500 2,512 2,600
2020/12/02 2,599 2,599 2,536 2,560 1,800
2020/12/01 2,541 2,570 2,480 2,517 6,100
2020/11/30 2,593 2,623 2,540 2,541 1,300
2020/11/27 2,622 2,622 2,565 2,593 1,900
2020/11/26 2,632 2,690 2,585 2,622 3,000
2020/11/25 2,672 2,672 2,577 2,632 2,000
2020/11/24 2,503 2,699 2,503 2,655 13,800
2020/11/20 2,452 2,491 2,434 2,491 1,200
2020/11/19 2,471 2,471 2,422 2,452 1,500
2020/11/18 2,401 2,568 2,401 2,501 7,000
2020/11/17 2,560 2,581 2,436 2,436 7,800
2020/11/16 2,515 2,570 2,450 2,542 19,200
2020/11/13 2,822 2,879 2,781 2,815 6,200
2020/11/12 2,780 2,871 2,743 2,838 7,600
2020/11/11 2,658 2,765 2,658 2,730 5,000
2020/11/10 2,717 2,748 2,653 2,658 2,900
2020/11/09 2,770 2,829 2,727 2,727 4,700
2020/11/06 2,809 2,809 2,740 2,750 1,300
2020/11/05 2,747 2,826 2,721 2,808 4,600
2020/11/04 2,564 2,690 2,528 2,669 3,300
2020/11/02 2,582 2,601 2,524 2,524 5,700
2020/10/30 2,697 2,704 2,573 2,582 7,100
2020/10/29 2,676 2,700 2,675 2,696 1,400
2020/10/28 2,686 2,724 2,686 2,724 2,300
2020/10/27 2,700 2,724 2,695 2,724 3,800
2020/10/26 2,777 2,825 2,691 2,700 5,600
2020/10/23 2,815 2,826 2,665 2,826 9,600
2020/10/22 2,843 2,897 2,831 2,859 3,400
2020/10/21 2,909 2,927 2,869 2,876 4,000
2020/10/20 2,837 2,889 2,837 2,865 2,200
2020/10/19 2,807 2,888 2,807 2,863 3,600
2020/10/16 2,863 2,863 2,772 2,801 6,000
2020/10/15 2,959 2,959 2,836 2,863 4,900
2020/10/14 2,888 2,938 2,880 2,884 5,700
2020/10/13 2,984 2,993 2,930 2,937 7,800
2020/10/12 2,804 2,934 2,804 2,934 11,300
2020/10/09 2,810 2,817 2,780 2,801 6,400
2020/10/08 2,782 2,820 2,755 2,804 6,500
2020/10/07 2,801 2,840 2,735 2,753 7,300
2020/10/06 2,830 2,842 2,809 2,830 4,500
2020/10/05 2,805 2,820 2,700 2,805 13,300
2020/10/02 2,672 2,800 2,672 2,768 14,600
2020/09/30 2,649 2,785 2,587 2,638 19,100
2020/09/29 2,540 2,649 2,520 2,599 13,300
2020/09/28 2,609 2,656 2,514 2,514 17,900
2020/09/25 2,590 2,642 2,590 2,609 5,400
2020/09/24 2,643 2,669 2,588 2,588 5,800
2020/09/23 2,612 2,697 2,591 2,620 6,100
2020/09/18 2,679 2,679 2,602 2,641 3,200
2020/09/17 2,650 2,650 2,590 2,640 3,600
2020/09/16 2,697 2,703 2,615 2,620 5,100
2020/09/15 2,750 2,780 2,678 2,697 4,400
2020/09/14 2,789 2,790 2,720 2,738 6,100
2020/09/11 2,686 2,767 2,643 2,746 5,800
2020/09/10 2,760 2,797 2,659 2,708 7,600
2020/09/09 2,650 2,781 2,611 2,763 13,400
2020/09/08 2,600 2,691 2,600 2,653 11,000
2020/09/07 2,529 2,612 2,529 2,600 4,200
2020/09/04 2,473 2,539 2,473 2,529 2,000
2020/09/03 2,479 2,553 2,464 2,523 2,700
2020/09/02 2,575 2,575 2,479 2,479 3,800
2020/09/01 2,567 2,567 2,500 2,525 2,300
2020/08/31 2,466 2,566 2,466 2,527 3,400
2020/08/28 2,589 2,629 2,400 2,406 10,700
2020/08/27 2,639 2,650 2,589 2,589 5,300
2020/08/26 2,630 2,650 2,585 2,610 14,600
2020/08/25 2,545 2,550 2,500 2,530 7,800
2020/08/24 2,465 2,500 2,418 2,445 5,800
2020/08/21 2,557 2,557 2,443 2,465 8,600
2020/08/20 2,500 2,608 2,500 2,557 6,900
2020/08/19 2,420 2,532 2,403 2,490 8,500
2020/08/18 2,355 2,428 2,320 2,420 11,300
2020/08/17 2,260 2,375 2,260 2,355 55,800
2020/08/14 2,800 2,809 2,717 2,760 8,100
2020/08/13 2,803 2,841 2,803 2,809 4,500
2020/08/12 2,864 2,864 2,795 2,800 4,900
2020/08/11 2,849 2,849 2,805 2,841 2,800
2020/08/07 2,807 2,807 2,749 2,776 2,900
2020/08/06 2,801 2,814 2,733 2,810 7,100
2020/08/05 2,799 2,810 2,780 2,801 1,900
2020/08/04 2,829 2,850 2,810 2,819 4,200
2020/08/03 2,764 2,814 2,670 2,796 6,000
2020/07/31 2,720 2,720 2,612 2,630 9,200
2020/07/30 2,751 2,751 2,660 2,692 5,100
2020/07/29 2,793 2,810 2,731 2,754 6,400
2020/07/28 2,866 2,887 2,820 2,830 6,900
2020/07/27 2,845 2,945 2,804 2,865 8,100
2020/07/22 2,945 2,945 2,840 2,845 7,200
2020/07/21 2,970 3,075 2,880 2,940 16,200
2020/07/20 2,904 3,035 2,869 2,961 13,100
2020/07/17 2,890 2,890 2,680 2,815 28,600
2020/07/16 2,620 2,967 2,620 2,905 37,900
2020/07/15 2,570 2,643 2,570 2,576 5,600
2020/07/14 2,581 2,581 2,532 2,534 3,700
2020/07/13 2,528 2,557 2,528 2,531 2,500
2020/07/10 2,621 2,621 2,510 2,510 5,500
2020/07/09 2,600 2,710 2,569 2,608 12,600
2020/07/08 2,521 2,618 2,521 2,599 6,000
2020/07/07 2,507 2,560 2,490 2,529 5,600
2020/07/06 2,497 2,526 2,471 2,510 3,900
2020/07/03 2,420 2,463 2,416 2,463 3,000
2020/07/02 2,452 2,465 2,412 2,425 6,200
2020/07/01 2,503 2,599 2,451 2,452 9,600
2020/06/30 2,389 2,622 2,367 2,525 11,900
2020/06/29 2,409 2,420 2,312 2,365 5,100
2020/06/26 2,415 2,464 2,386 2,408 6,000
2020/06/25 2,504 2,510 2,357 2,415 12,600
2020/06/24 2,568 2,572 2,526 2,554 3,500
2020/06/23 2,569 2,580 2,492 2,555 7,000
2020/06/22 2,686 2,686 2,501 2,556 14,700
2020/06/19 2,527 2,720 2,513 2,636 22,200
2020/06/18 2,379 2,487 2,347 2,487 8,500
2020/06/17 2,330 2,379 2,314 2,346 4,900
2020/06/16 2,330 2,348 2,291 2,330 4,300
2020/06/15 2,290 2,370 2,280 2,280 8,300
2020/06/12 2,260 2,295 2,160 2,260 10,300
2020/06/11 2,332 2,355 2,317 2,317 4,200
2020/06/10 2,314 2,381 2,314 2,320 2,800
2020/06/09 2,380 2,388 2,302 2,355 3,100
2020/06/08 2,351 2,390 2,339 2,368 4,400
2020/06/05 2,355 2,355 2,298 2,301 3,800
2020/06/04 2,430 2,435 2,360 2,360 10,000
2020/06/03 2,439 2,457 2,350 2,410 14,000
2020/06/02 2,368 2,394 2,297 2,389 14,600
2020/06/01 2,199 2,268 2,181 2,268 8,100
2020/05/29 2,130 2,184 2,130 2,159 3,800
2020/05/28 2,188 2,210 2,102 2,152 13,500
2020/05/27 2,240 2,240 2,135 2,211 6,300
2020/05/26 2,243 2,328 2,215 2,236 8,900
2020/05/25 2,194 2,230 2,172 2,220 6,500
2020/05/22 2,238 2,238 2,120 2,169 7,200
2020/05/21 2,085 2,218 2,085 2,218 13,200
2020/05/20 2,016 2,099 2,016 2,080 4,200
2020/05/19 2,006 2,083 2,006 2,038 6,800
2020/05/18 2,015 2,045 1,970 2,006 23,900
2020/05/15 2,255 2,255 2,085 2,147 14,300
2020/05/14 2,560 2,560 2,400 2,405 3,900
2020/05/13 2,548 2,610 2,520 2,566 2,100
2020/05/12 2,609 2,610 2,555 2,588 1,300
2020/05/11 2,531 2,612 2,531 2,580 3,800
2020/05/08 2,600 2,629 2,500 2,518 9,500
2020/05/07 2,298 2,450 2,289 2,450 5,100
2020/05/01 2,335 2,358 2,320 2,348 3,500
2020/04/30 2,300 2,380 2,300 2,335 8,200
2020/04/28 2,269 2,340 2,255 2,340 3,700
2020/04/27 2,152 2,280 2,151 2,280 3,400
2020/04/24 2,165 2,198 2,161 2,161 700
2020/04/23 2,106 2,131 2,065 2,065 2,600
2020/04/22 2,175 2,175 2,042 2,076 6,000
2020/04/21 2,331 2,331 2,182 2,182 6,700
2020/04/20 2,320 2,395 2,281 2,281 7,800
2020/04/17 2,260 2,340 2,260 2,300 5,500
2020/04/16 2,173 2,330 2,173 2,251 8,300
2020/04/15 2,218 2,359 2,218 2,273 9,500
2020/04/14 2,111 2,224 2,035 2,168 11,500
2020/04/13 2,167 2,230 2,100 2,155 11,200
2020/04/10 2,200 2,220 2,107 2,167 4,500
2020/04/09 1,911 2,070 1,911 2,070 7,800
2020/04/08 1,901 1,945 1,881 1,926 3,900
2020/04/07 1,800 1,910 1,800 1,901 5,600
2020/04/06 1,775 1,850 1,739 1,828 3,600
2020/04/03 1,710 1,815 1,710 1,815 4,900
2020/04/02 1,802 1,803 1,750 1,750 4,900
2020/04/01 1,881 1,889 1,802 1,802 5,800
2020/03/31 1,885 1,962 1,882 1,962 1,800
2020/03/30 1,940 1,940 1,820 1,866 5,900
2020/03/27 1,996 2,019 1,944 1,990 1,500
2020/03/26 2,025 2,038 1,903 1,956 5,000
2020/03/25 2,165 2,176 2,051 2,099 4,500
2020/03/24 1,948 2,040 1,931 2,015 8,100
2020/03/23 1,870 1,920 1,820 1,908 3,400
2020/03/19 1,925 1,950 1,850 1,910 6,600
2020/03/18 2,042 2,200 1,901 1,901 16,100
2020/03/17 1,880 2,090 1,880 2,087 13,000
2020/03/16 1,949 1,999 1,900 1,923 16,900
2020/03/13 1,781 1,880 1,750 1,829 28,600
2020/03/12 2,010 2,129 1,941 1,962 31,800
2020/03/11 2,383 2,399 2,139 2,139 14,100
2020/03/10 2,030 2,370 1,952 2,333 23,600
2020/03/09 2,350 2,350 2,130 2,180 26,700
2020/03/06 2,561 2,561 2,465 2,477 10,100
2020/03/05 2,649 2,650 2,567 2,611 14,300
2020/03/04 2,400 2,582 2,386 2,527 19,700
2020/03/03 2,623 2,668 2,475 2,475 17,200
2020/03/02 2,446 2,649 2,399 2,573 22,500
2020/02/28 2,473 2,490 2,265 2,265 31,700
2020/02/27 2,755 2,755 2,461 2,473 37,900
2020/02/26 2,785 2,830 2,740 2,743 18,100
2020/02/25 2,740 2,840 2,701 2,785 25,600
2020/02/21 2,950 3,035 2,934 2,990 13,200
2020/02/20 3,250 3,250 3,000 3,005 24,600
2020/02/19 3,010 3,210 3,010 3,200 31,700
2020/02/18 3,160 3,160 2,902 3,010 52,700
2020/02/17 3,340 3,370 3,185 3,185 102,000
2020/02/14 4,005 4,040 3,865 3,885 26,700
2020/02/13 3,995 4,010 3,940 4,000 8,700
2020/02/12 3,950 4,030 3,855 3,945 12,000
2020/02/10 3,740 3,930 3,710 3,925 18,200
2020/02/07 3,880 3,880 3,755 3,775 8,700
2020/02/06 3,870 3,890 3,840 3,860 8,400
2020/02/05 3,880 3,905 3,800 3,890 15,800
2020/02/04 3,725 3,820 3,700 3,810 12,000
2020/02/03 3,475 3,760 3,475 3,725 17,500
2020/01/31 3,600 3,685 3,550 3,605 13,700
2020/01/30 3,745 3,850 3,525 3,620 43,600
2020/01/29 3,850 3,885 3,745 3,790 14,900
2020/01/28 3,780 3,865 3,770 3,865 11,100
2020/01/27 3,900 3,900 3,785 3,790 34,100
2020/01/24 4,095 4,140 3,940 4,045 18,800
2020/01/23 4,090 4,165 4,025 4,085 21,400
2020/01/22 3,935 4,090 3,900 4,085 10,800
2020/01/21 4,020 4,085 3,895 3,915 17,200
2020/01/20 4,180 4,195 3,995 4,010 25,200
2020/01/17 3,935 4,195 3,920 4,195 40,500
2020/01/16 3,800 3,905 3,785 3,885 9,000
2020/01/15 3,900 3,905 3,790 3,840 9,700
2020/01/14 3,925 3,925 3,835 3,890 8,100
2020/01/10 3,935 3,950 3,810 3,910 10,000
2020/01/09 3,850 3,930 3,845 3,905 11,200
2020/01/08 3,990 3,990 3,765 3,815 32,900
2020/01/07 4,000 4,065 3,930 3,990 16,300
2020/01/06 4,000 4,110 3,960 4,000 23,600

このページの先頭へ