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
2021/12/30 2,336 2,336 2,335 2,336 600
2021/12/29 2,298 2,359 2,250 2,359 600
2021/12/28 2,294 2,350 2,294 2,298 2,300
2021/12/27 2,355 2,355 2,251 2,294 5,900
2021/12/24 2,355 2,370 2,351 2,355 2,000
2021/12/23 2,346 2,351 2,338 2,351 1,600
2021/12/22 2,388 2,400 2,352 2,352 1,000
2021/12/21 2,360 2,415 2,338 2,338 1,700
2021/12/20 2,471 2,471 2,350 2,356 1,700
2021/12/17 2,490 2,515 2,401 2,472 1,400
2021/12/16 2,456 2,463 2,370 2,462 1,900
2021/12/15 2,461 2,465 2,458 2,463 500
2021/12/14 2,489 2,489 2,464 2,464 1,200
2021/12/13 2,499 2,499 2,489 2,489 1,100
2021/12/10 2,495 2,495 2,473 2,479 1,800
2021/12/09 2,485 2,499 2,440 2,499 1,400
2021/12/08 2,473 2,485 2,473 2,485 800
2021/12/07 2,430 2,490 2,430 2,473 2,000
2021/12/06 2,428 2,430 2,415 2,415 1,500
2021/12/03 2,456 2,511 2,446 2,447 1,700
2021/12/02 2,478 2,480 2,450 2,456 2,800
2021/12/01 2,474 2,548 2,455 2,490 1,400
2021/11/30 2,482 2,524 2,482 2,524 700
2021/11/29 2,521 2,521 2,423 2,456 2,300
2021/11/26 2,589 2,599 2,567 2,569 1,400
2021/11/25 2,552 2,561 2,552 2,561 700
2021/11/24 2,584 2,584 2,550 2,551 1,100
2021/11/22 2,557 2,617 2,557 2,617 300
2021/11/19 2,550 2,583 2,550 2,551 1,700
2021/11/18 2,660 2,660 2,560 2,560 1,900
2021/11/17 2,665 2,692 2,651 2,660 600
2021/11/16 2,664 2,700 2,651 2,700 2,400
2021/11/15 2,869 2,869 2,540 2,631 9,200
2021/11/12 2,838 2,838 2,781 2,781 2,800
2021/11/11 2,850 2,890 2,850 2,890 1,700
2021/11/10 2,795 2,849 2,795 2,849 3,000
2021/11/09 2,789 2,851 2,776 2,776 2,300
2021/11/08 2,600 2,789 2,600 2,789 2,000
2021/11/05 2,567 2,597 2,566 2,597 300
2021/11/04 2,580 2,593 2,580 2,593 500
2021/11/02 2,561 2,598 2,561 2,567 500
2021/11/01 2,590 2,600 2,587 2,587 600
2021/10/29 2,575 2,578 2,563 2,563 2,900
2021/10/28 2,557 2,576 2,557 2,572 700
2021/10/27 2,555 2,593 2,555 2,593 1,100
2021/10/26 2,627 2,627 2,552 2,552 2,400
2021/10/25 2,637 2,644 2,611 2,637 900
2021/10/22 2,680 2,684 2,666 2,666 600
2021/10/21 2,734 2,734 2,700 2,700 200
2021/10/20 2,686 2,686 2,686 2,686 100
2021/10/19 2,743 2,743 2,678 2,678 400
2021/10/18 2,740 2,740 2,677 2,677 1,100
2021/10/15 2,675 2,700 2,675 2,700 800
2021/10/14 2,651 2,674 2,629 2,674 800
2021/10/13 2,618 2,678 2,618 2,678 600
2021/10/12 2,695 2,695 2,637 2,637 2,600
2021/10/08 2,741 2,741 2,650 2,683 2,300
2021/10/07 2,686 2,686 2,642 2,642 1,100
2021/10/06 2,688 2,688 2,602 2,669 3,500
2021/10/05 2,655 2,660 2,655 2,660 1,700
2021/10/04 2,829 2,829 2,675 2,680 1,300
2021/10/01 2,689 2,706 2,680 2,680 3,200
2021/09/30 2,718 2,738 2,670 2,694 6,600
2021/09/29 2,732 2,748 2,691 2,742 4,000
2021/09/28 2,751 2,776 2,732 2,732 600
2021/09/27 2,851 2,851 2,772 2,772 1,000
2021/09/24 2,682 2,830 2,660 2,830 2,800
2021/09/22 2,669 2,677 2,645 2,645 3,100
2021/09/21 2,655 2,750 2,620 2,690 5,200
2021/09/17 2,848 2,909 2,753 2,754 6,400
2021/09/16 2,775 2,847 2,764 2,847 6,800
2021/09/15 2,752 2,770 2,741 2,764 700
2021/09/14 2,757 2,775 2,728 2,734 3,700
2021/09/13 2,920 2,920 2,715 2,757 8,900
2021/09/10 2,969 2,969 2,865 2,930 4,500
2021/09/09 2,865 2,960 2,865 2,940 3,400
2021/09/08 2,787 2,917 2,787 2,862 5,200
2021/09/07 2,771 2,778 2,644 2,755 7,200
2021/09/06 3,025 3,060 2,727 2,793 21,100
2021/09/03 2,484 2,700 2,484 2,700 7,200
2021/09/02 2,465 2,486 2,441 2,445 1,100
2021/09/01 2,445 2,470 2,436 2,464 2,300
2021/08/31 2,416 2,457 2,416 2,446 1,200
2021/08/30 2,450 2,470 2,431 2,432 1,400
2021/08/27 2,420 2,431 2,373 2,375 3,200
2021/08/26 2,400 2,423 2,352 2,399 1,500
2021/08/25 2,449 2,449 2,350 2,350 5,600
2021/08/24 2,470 2,484 2,445 2,449 2,300
2021/08/23 2,496 2,500 2,433 2,467 3,400
2021/08/20 2,433 2,482 2,431 2,482 3,800
2021/08/19 2,475 2,600 2,456 2,456 6,500
2021/08/18 2,370 2,525 2,370 2,525 12,300
2021/08/17 2,607 2,699 2,353 2,355 48,400
2021/08/16 2,557 2,607 2,450 2,607 40,000
2021/08/13 2,086 2,121 2,086 2,107 1,700
2021/08/12 2,072 2,073 2,050 2,073 1,200
2021/08/11 2,050 2,072 2,050 2,072 1,100
2021/08/10 2,023 2,070 2,023 2,070 2,400
2021/08/06 2,054 2,073 2,054 2,073 700
2021/08/05 2,114 2,116 2,042 2,080 2,600
2021/08/04 2,108 2,108 2,103 2,103 400
2021/08/03 2,115 2,125 2,103 2,104 1,100
2021/08/02 2,125 2,125 2,125 2,125 400
2021/07/30 2,121 2,125 2,103 2,103 2,000
2021/07/29 2,129 2,142 2,125 2,142 1,600
2021/07/28 2,144 2,144 2,108 2,121 800
2021/07/27 2,133 2,148 2,120 2,120 800
2021/07/26 2,115 2,120 2,101 2,101 1,000
2021/07/21 2,144 2,144 2,100 2,100 700
2021/07/20 2,107 2,111 2,073 2,096 3,900
2021/07/19 2,122 2,125 2,115 2,115 1,400
2021/07/16 2,092 2,143 2,078 2,142 2,700
2021/07/15 2,061 2,082 2,060 2,060 1,700
2021/07/14 2,062 2,097 2,060 2,081 1,000
2021/07/13 2,035 2,051 2,020 2,051 2,700
2021/07/12 2,046 2,046 2,025 2,030 3,800
2021/07/09 2,046 2,064 2,012 2,031 9,400
2021/07/08 2,243 2,280 2,109 2,115 14,900
2021/07/07 2,247 2,270 2,227 2,243 4,700
2021/07/06 2,286 2,300 2,280 2,290 2,700
2021/07/05 2,285 2,295 2,255 2,274 3,900
2021/07/02 2,122 2,339 2,122 2,285 16,000
2021/07/01 2,115 2,150 2,074 2,121 5,200
2021/06/30 2,019 2,115 2,019 2,115 5,800
2021/06/29 2,015 2,040 1,985 2,019 11,700
2021/06/28 2,010 2,047 2,010 2,015 600
2021/06/25 2,037 2,037 2,001 2,001 1,000
2021/06/24 2,020 2,020 2,011 2,012 900
2021/06/23 2,026 2,079 2,020 2,020 1,200
2021/06/22 2,100 2,100 2,100 2,100 200
2021/06/21 2,050 2,050 2,004 2,014 800
2021/06/18 2,079 2,079 2,054 2,054 700
2021/06/17 2,089 2,089 2,050 2,072 1,000
2021/06/16 2,050 2,050 2,050 2,050 400
2021/06/15 2,060 2,060 2,052 2,055 400
2021/06/14 2,063 2,063 2,050 2,060 900
2021/06/11 2,100 2,127 2,100 2,113 500
2021/06/10 2,118 2,118 2,100 2,100 200
2021/06/09 2,050 2,132 2,050 2,132 1,400
2021/06/08 2,050 2,055 2,050 2,055 1,300
2021/06/07 2,051 2,051 2,051 2,051 500
2021/06/04 2,050 2,051 2,050 2,051 200
2021/06/03 2,072 2,072 2,050 2,050 1,200
2021/06/02 2,051 2,077 2,051 2,075 1,600
2021/06/01 2,045 2,045 2,045 2,045 300
2021/05/31 2,034 2,043 2,031 2,032 1,300
2021/05/28 2,066 2,070 2,066 2,070 500
2021/05/27 2,045 2,045 2,045 2,045 400
2021/05/26 2,031 2,052 2,030 2,030 1,100
2021/05/25 2,030 2,030 2,030 2,030 200
2021/05/24 2,040 2,040 2,026 2,035 800
2021/05/21 2,103 2,103 2,050 2,067 600
2021/05/20 2,056 2,073 2,050 2,073 800
2021/05/19 2,041 2,060 2,040 2,040 600
2021/05/18 2,010 2,040 2,010 2,040 900
2021/05/17 2,120 2,120 2,000 2,027 2,500
2021/05/14 2,043 2,144 2,043 2,142 2,800
2021/05/13 2,026 2,072 2,026 2,051 1,000
2021/05/12 2,100 2,100 2,055 2,075 1,300
2021/05/11 2,106 2,136 2,100 2,136 1,200
2021/05/10 2,089 2,116 2,089 2,101 1,200
2021/05/07 2,088 2,121 2,088 2,089 800
2021/05/06 2,127 2,127 2,085 2,085 800
2021/04/30 2,115 2,115 2,115 2,115 200
2021/04/28 2,145 2,157 2,122 2,122 1,000
2021/04/27 2,162 2,162 2,150 2,150 800
2021/04/26 2,179 2,179 2,179 2,179 100
2021/04/23 2,202 2,202 2,180 2,180 2,600
2021/04/22 2,202 2,203 2,202 2,203 1,200
2021/04/21 2,204 2,207 2,202 2,202 1,300
2021/04/20 2,260 2,272 2,222 2,232 800
2021/04/19 2,282 2,290 2,223 2,271 1,100
2021/04/16 2,279 2,279 2,270 2,273 800
2021/04/15 2,240 2,270 2,230 2,250 1,400
2021/04/14 2,235 2,240 2,225 2,225 900
2021/04/13 2,280 2,280 2,233 2,233 400
2021/04/12 2,260 2,275 2,260 2,275 2,400
2021/04/09 2,285 2,324 2,285 2,310 1,600
2021/04/08 2,285 2,310 2,285 2,285 600
2021/04/07 2,300 2,343 2,285 2,285 2,500
2021/04/06 2,232 2,290 2,232 2,284 2,000
2021/04/05 2,250 2,287 2,250 2,250 1,000
2021/04/02 2,263 2,266 2,237 2,240 700
2021/04/01 2,237 2,237 2,237 2,237 600
2021/03/31 2,214 2,250 2,214 2,250 1,800
2021/03/30 2,203 2,245 2,203 2,214 2,300
2021/03/29 2,251 2,284 2,250 2,250 800
2021/03/26 2,240 2,274 2,240 2,250 1,200
2021/03/25 2,198 2,244 2,198 2,239 800
2021/03/24 2,230 2,230 2,182 2,212 2,500
2021/03/23 2,263 2,263 2,205 2,205 1,600
2021/03/22 2,291 2,291 2,236 2,263 1,700
2021/03/19 2,170 2,205 2,170 2,191 3,900
2021/03/18 2,169 2,169 2,126 2,137 500
2021/03/17 2,171 2,175 2,171 2,175 400
2021/03/16 2,175 2,178 2,140 2,140 1,800
2021/03/15 2,135 2,179 2,120 2,175 1,500
2021/03/12 2,105 2,119 2,090 2,115 2,000
2021/03/11 2,080 2,111 2,080 2,106 500
2021/03/10 2,059 2,078 2,040 2,078 1,500
2021/03/09 2,020 2,055 2,020 2,032 2,400
2021/03/08 2,060 2,070 2,022 2,022 2,100
2021/03/05 2,031 2,050 2,015 2,050 1,500
2021/03/04 2,080 2,080 2,014 2,016 5,700
2021/03/03 2,065 2,095 2,065 2,095 1,100
2021/03/02 2,063 2,064 2,063 2,064 600
2021/03/01 2,084 2,132 2,060 2,060 3,700
2021/02/26 2,067 2,110 2,055 2,055 2,600
2021/02/25 2,130 2,130 2,051 2,064 1,200
2021/02/24 2,030 2,134 2,030 2,134 3,400
2021/02/22 2,146 2,146 2,024 2,030 4,500
2021/02/19 2,125 2,125 2,000 2,047 2,500
2021/02/18 2,121 2,129 2,121 2,125 900
2021/02/17 2,150 2,159 2,130 2,130 5,100
2021/02/16 2,207 2,230 2,175 2,175 4,900
2021/02/15 2,265 2,265 2,212 2,212 3,900
2021/02/12 2,223 2,225 2,209 2,215 2,500
2021/02/10 2,206 2,260 2,202 2,212 3,200
2021/02/09 2,368 2,368 2,225 2,251 3,800
2021/02/08 2,285 2,285 2,261 2,268 1,700
2021/02/05 2,300 2,316 2,256 2,280 1,200
2021/02/04 2,250 2,280 2,250 2,280 1,000
2021/02/03 2,212 2,255 2,211 2,250 3,100
2021/02/02 2,213 2,242 2,204 2,211 1,300
2021/02/01 2,275 2,275 2,204 2,213 1,400
2021/01/29 2,307 2,339 2,262 2,288 2,400
2021/01/28 2,311 2,350 2,309 2,309 2,200
2021/01/27 2,311 2,329 2,311 2,328 500
2021/01/26 2,311 2,329 2,310 2,311 800
2021/01/25 2,303 2,328 2,301 2,328 500
2021/01/22 2,337 2,337 2,309 2,309 4,800
2021/01/21 2,335 2,344 2,321 2,329 3,300
2021/01/20 2,325 2,335 2,321 2,335 600
2021/01/19 2,333 2,337 2,309 2,317 900
2021/01/18 2,370 2,370 2,317 2,320 2,200
2021/01/15 2,360 2,362 2,320 2,320 1,900
2021/01/14 2,379 2,400 2,372 2,372 1,300
2021/01/13 2,425 2,425 2,380 2,380 400
2021/01/12 2,443 2,443 2,396 2,396 800
2021/01/08 2,399 2,456 2,368 2,456 6,500
2021/01/07 2,316 2,416 2,316 2,369 7,500
2021/01/06 2,323 2,324 2,313 2,316 700
2021/01/05 2,260 2,339 2,260 2,309 3,000
2021/01/04 2,269 2,269 2,217 2,252 2,600

このページの先頭へ