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
2022/12/30 2,382 2,432 2,382 2,432 200
2022/12/29 2,430 2,430 2,350 2,400 1,800
2022/12/28 2,400 2,402 2,380 2,380 900
2022/12/27 2,351 2,450 2,345 2,400 3,200
2022/12/26 2,427 2,427 2,427 2,427 200
2022/12/23 2,411 2,411 2,411 2,411 100
2022/12/22 2,414 2,414 2,411 2,411 200
2022/12/21 2,492 2,492 2,400 2,421 4,300
2022/12/20 2,526 2,526 2,465 2,492 2,200
2022/12/19 2,520 2,526 2,519 2,526 3,200
2022/12/16 2,575 2,575 2,525 2,525 2,600
2022/12/15 2,472 2,598 2,472 2,598 600
2022/12/14 2,510 2,510 2,510 2,510 300
2022/12/13 2,559 2,560 2,552 2,552 700
2022/12/12 2,595 2,627 2,551 2,566 1,200
2022/12/09 2,595 2,595 2,595 2,595 400
2022/12/08 2,549 2,566 2,537 2,565 2,200
2022/12/07 2,501 2,516 2,501 2,516 200
2022/12/06 2,501 2,501 2,501 2,501 100
2022/12/05 2,540 2,540 2,497 2,500 1,100
2022/12/02 2,540 2,540 2,538 2,540 600
2022/12/01 2,500 2,540 2,500 2,540 700
2022/11/30 2,500 2,500 2,486 2,486 400
2022/11/29 2,500 2,500 2,468 2,468 800
2022/11/28 2,514 2,514 2,466 2,498 600
2022/11/25 2,500 2,500 2,500 2,500 700
2022/11/24 2,505 2,526 2,471 2,471 1,100
2022/11/22 2,461 2,506 2,461 2,500 2,100
2022/11/21 2,500 2,511 2,500 2,511 700
2022/11/18 2,452 2,500 2,452 2,493 1,200
2022/11/17 2,478 2,500 2,470 2,500 700
2022/11/16 2,437 2,469 2,437 2,467 700
2022/11/15 2,450 2,475 2,436 2,475 1,800
2022/11/14 2,436 2,505 2,412 2,500 7,800
2022/11/11 2,580 2,599 2,560 2,578 1,600
2022/11/10 2,550 2,600 2,550 2,580 1,000
2022/11/09 2,561 2,565 2,560 2,560 600
2022/11/08 2,599 2,599 2,599 2,599 100
2022/11/07 2,603 2,603 2,599 2,599 600
2022/11/04 2,610 2,640 2,603 2,603 1,000
2022/11/02 2,635 2,635 2,635 2,635 100
2022/11/01 2,576 2,601 2,576 2,601 400
2022/10/31 2,590 2,590 2,590 2,590 800
2022/10/28 2,620 2,620 2,590 2,590 200
2022/10/27 2,590 2,590 2,590 2,590 200
2022/10/26 2,592 2,600 2,592 2,600 1,200
2022/10/25 2,595 2,595 2,580 2,588 1,000
2022/10/24 2,594 2,594 2,544 2,544 900
2022/10/21 2,532 2,550 2,532 2,550 200
2022/10/20 2,550 2,550 2,529 2,529 200
2022/10/19 2,549 2,550 2,520 2,550 1,400
2022/10/18 2,529 2,529 2,529 2,529 100
2022/10/17 2,483 2,509 2,483 2,509 400
2022/10/14 2,500 2,500 2,481 2,499 800
2022/10/13 2,477 2,499 2,477 2,499 300
2022/10/12 2,487 2,487 2,475 2,475 400
2022/10/11 2,507 2,508 2,480 2,487 1,000
2022/10/07 2,527 2,527 2,494 2,494 800
2022/10/06 2,527 2,527 2,527 2,527 200
2022/10/05 2,489 2,505 2,489 2,505 300
2022/10/04 2,495 2,505 2,452 2,481 1,300
2022/10/03 2,470 2,495 2,468 2,495 500
2022/09/30 2,500 2,520 2,500 2,520 400
2022/09/29 2,490 2,573 2,490 2,530 400
2022/09/28 2,467 2,468 2,467 2,468 400
2022/09/27 2,500 2,500 2,457 2,500 900
2022/09/26 2,517 2,517 2,475 2,475 1,500
2022/09/22 2,576 2,576 2,532 2,532 500
2022/09/21 2,554 2,554 2,527 2,527 200
2022/09/20 2,575 2,575 2,534 2,540 600
2022/09/16 2,549 2,575 2,548 2,575 1,000
2022/09/15 2,549 2,549 2,549 2,549 100
2022/09/14 2,537 2,538 2,476 2,525 600
2022/09/13 2,552 2,578 2,551 2,578 800
2022/09/12 2,549 2,560 2,549 2,550 2,800
2022/09/09 2,550 2,550 2,540 2,545 1,900
2022/09/08 2,525 2,552 2,500 2,500 3,800
2022/09/07 2,508 2,513 2,481 2,513 1,700
2022/09/06 2,529 2,540 2,509 2,512 1,400
2022/09/05 2,510 2,538 2,510 2,538 300
2022/09/02 2,504 2,540 2,435 2,540 3,800
2022/09/01 2,541 2,541 2,537 2,540 600
2022/08/31 2,571 2,571 2,541 2,541 400
2022/08/30 2,575 2,600 2,572 2,573 1,000
2022/08/29 2,500 2,571 2,500 2,570 3,600
2022/08/26 2,640 2,650 2,640 2,650 600
2022/08/25 2,639 2,640 2,615 2,640 700
2022/08/24 2,605 2,647 2,605 2,640 700
2022/08/23 2,641 2,663 2,601 2,601 3,000
2022/08/22 2,696 2,749 2,660 2,670 36,100
2022/08/19 2,683 2,683 2,546 2,546 26,100
2022/08/18 2,781 2,784 2,712 2,733 1,100
2022/08/17 2,760 2,765 2,747 2,765 600
2022/08/16 2,725 2,753 2,710 2,732 1,500
2022/08/15 2,699 2,804 2,655 2,750 8,300
2022/08/12 2,780 2,850 2,742 2,777 3,600
2022/08/10 2,750 2,750 2,681 2,720 700
2022/08/09 2,746 2,790 2,746 2,790 1,200
2022/08/08 2,840 2,990 2,744 2,830 9,100
2022/08/05 2,751 2,790 2,751 2,790 400
2022/08/04 2,798 2,798 2,787 2,792 500
2022/08/03 2,730 2,752 2,730 2,752 300
2022/08/02 2,800 2,800 2,723 2,730 2,300
2022/08/01 2,710 2,775 2,710 2,751 900
2022/07/29 2,750 2,750 2,669 2,725 1,500
2022/07/28 2,639 2,700 2,591 2,700 1,000
2022/07/27 2,610 2,634 2,610 2,634 500
2022/07/26 2,600 2,600 2,600 2,600 100
2022/07/25 2,599 2,617 2,599 2,599 500
2022/07/22 2,599 2,599 2,599 2,599 100
2022/07/21 2,590 2,600 2,590 2,600 800
2022/07/20 2,551 2,551 2,550 2,550 200
2022/07/19 2,579 2,590 2,560 2,588 800
2022/07/15 2,500 2,587 2,500 2,580 1,000
2022/07/14 2,530 2,530 2,530 2,530 100
2022/07/13 2,483 2,500 2,479 2,500 500
2022/07/12 2,467 2,467 2,466 2,466 300
2022/07/11 2,497 2,497 2,460 2,460 500
2022/07/08 2,493 2,493 2,433 2,462 800
2022/07/07 2,496 2,500 2,454 2,495 1,300
2022/07/06 2,477 2,488 2,463 2,488 600
2022/07/05 2,431 2,468 2,431 2,468 200
2022/07/01 2,409 2,409 2,399 2,399 300
2022/06/30 2,461 2,464 2,406 2,406 1,700
2022/06/29 2,400 2,440 2,400 2,440 200
2022/06/28 2,405 2,436 2,401 2,401 300
2022/06/27 2,438 2,446 2,400 2,400 900
2022/06/24 2,450 2,450 2,351 2,438 1,900
2022/06/23 2,350 2,350 2,350 2,350 100
2022/06/22 2,351 2,351 2,351 2,351 100
2022/06/21 2,378 2,379 2,377 2,377 300
2022/06/20 2,400 2,401 2,350 2,350 1,900
2022/06/17 2,499 2,499 2,355 2,355 1,500
2022/06/16 2,475 2,475 2,475 2,475 100
2022/06/14 2,451 2,525 2,451 2,525 200
2022/06/13 2,485 2,485 2,462 2,462 1,100
2022/06/10 2,535 2,535 2,485 2,485 900
2022/06/08 2,510 2,510 2,509 2,509 300
2022/06/07 2,502 2,506 2,502 2,506 400
2022/06/06 2,569 2,569 2,491 2,491 700
2022/06/03 2,521 2,572 2,521 2,572 900
2022/06/02 2,550 2,574 2,460 2,568 2,800
2022/06/01 2,629 2,629 2,508 2,508 1,200
2022/05/31 2,600 2,629 2,580 2,580 1,300
2022/05/30 2,650 2,650 2,600 2,600 500
2022/05/27 2,413 2,525 2,413 2,500 5,500
2022/05/26 2,401 2,401 2,400 2,400 300
2022/05/25 2,384 2,384 2,384 2,384 100
2022/05/24 2,448 2,448 2,372 2,372 500
2022/05/23 2,350 2,442 2,350 2,442 600
2022/05/20 2,400 2,400 2,400 2,400 200
2022/05/19 2,422 2,438 2,388 2,393 1,600
2022/05/18 2,412 2,449 2,412 2,449 900
2022/05/17 2,400 2,402 2,391 2,400 2,100
2022/05/16 2,389 2,410 2,375 2,400 3,200
2022/05/13 2,250 2,310 2,222 2,310 3,300
2022/05/12 2,286 2,286 2,236 2,236 200
2022/05/11 2,270 2,286 2,250 2,286 700
2022/05/10 2,202 2,250 2,199 2,250 1,600
2022/05/09 2,221 2,221 2,221 2,221 100
2022/05/06 2,220 2,220 2,220 2,220 300
2022/05/02 2,210 2,260 2,210 2,240 600
2022/04/28 2,295 2,295 2,295 2,295 100
2022/04/27 2,226 2,274 2,224 2,274 800
2022/04/26 2,235 2,247 2,220 2,247 500
2022/04/25 2,296 2,296 2,250 2,253 800
2022/04/22 2,282 2,296 2,256 2,296 400
2022/04/21 2,226 2,270 2,226 2,270 800
2022/04/20 2,207 2,226 2,207 2,226 300
2022/04/19 2,248 2,248 2,201 2,224 600
2022/04/18 2,203 2,211 2,203 2,208 300
2022/04/15 2,201 2,235 2,201 2,235 200
2022/04/14 2,198 2,251 2,198 2,251 600
2022/04/13 2,148 2,175 2,136 2,174 1,000
2022/04/12 2,154 2,154 2,154 2,154 100
2022/04/11 2,130 2,156 2,130 2,156 400
2022/04/08 2,140 2,141 2,139 2,141 700
2022/04/07 2,150 2,171 2,140 2,171 400
2022/04/06 2,150 2,177 2,135 2,156 1,400
2022/04/05 2,185 2,185 2,185 2,185 100
2022/04/04 2,150 2,175 2,150 2,175 600
2022/03/31 2,160 2,168 2,150 2,150 600
2022/03/30 2,155 2,155 2,155 2,155 100
2022/03/28 2,152 2,152 2,130 2,130 600
2022/03/25 2,146 2,188 2,141 2,149 700
2022/03/24 2,170 2,170 2,124 2,145 500
2022/03/22 2,189 2,189 2,189 2,189 100
2022/03/18 2,141 2,189 2,141 2,189 400
2022/03/17 2,199 2,199 2,166 2,166 600
2022/03/16 2,125 2,169 2,125 2,169 600
2022/03/15 2,116 2,116 2,094 2,094 300
2022/03/14 2,070 2,071 2,059 2,066 1,600
2022/03/11 2,142 2,165 2,000 2,053 4,500
2022/03/10 2,140 2,141 2,140 2,141 300
2022/03/09 2,110 2,158 2,108 2,115 1,000
2022/03/08 2,201 2,233 2,140 2,140 1,700
2022/03/07 2,230 2,230 2,207 2,207 800
2022/03/04 2,260 2,280 2,235 2,279 1,500
2022/03/03 2,308 2,308 2,266 2,266 1,400
2022/03/02 2,275 2,311 2,275 2,311 300
2022/03/01 2,310 2,319 2,269 2,319 1,100
2022/02/28 2,285 2,319 2,285 2,293 600
2022/02/25 2,259 2,286 2,259 2,260 500
2022/02/24 2,275 2,276 2,275 2,275 700
2022/02/22 2,275 2,275 2,275 2,275 100
2022/02/21 2,250 2,343 2,250 2,275 1,100
2022/02/18 2,295 2,318 2,251 2,300 1,000
2022/02/17 2,257 2,300 2,257 2,300 500
2022/02/16 2,356 2,356 2,257 2,257 600
2022/02/15 2,225 2,415 2,225 2,356 2,400
2022/02/14 2,201 2,269 2,190 2,269 1,900
2022/02/10 2,192 2,220 2,192 2,217 900
2022/02/09 2,171 2,192 2,171 2,192 900
2022/02/08 2,151 2,171 2,151 2,171 1,600
2022/02/07 2,225 2,225 2,150 2,151 1,100
2022/02/04 2,151 2,202 2,148 2,200 1,000
2022/02/03 2,152 2,176 2,152 2,176 1,200
2022/02/02 2,190 2,190 2,190 2,190 100
2022/02/01 2,191 2,191 2,162 2,170 400
2022/01/31 2,197 2,197 2,147 2,150 500
2022/01/28 2,210 2,220 2,151 2,151 800
2022/01/27 2,190 2,233 2,150 2,219 900
2022/01/26 2,252 2,252 2,252 2,252 200
2022/01/24 2,256 2,256 2,253 2,253 200
2022/01/21 2,198 2,210 2,198 2,210 500
2022/01/20 2,183 2,183 2,166 2,166 500
2022/01/18 2,219 2,219 2,168 2,168 900
2022/01/17 2,230 2,280 2,230 2,271 500
2022/01/13 2,198 2,199 2,198 2,198 500
2022/01/12 2,161 2,211 2,161 2,193 800
2022/01/11 2,142 2,242 2,142 2,161 1,100
2022/01/07 2,179 2,180 2,081 2,142 3,200
2022/01/06 2,170 2,228 2,151 2,228 1,600
2022/01/05 2,297 2,297 2,219 2,219 1,200
2022/01/04 2,323 2,323 2,297 2,297 200

このページの先頭へ