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
2023/12/29 2,469 2,508 2,469 2,485 1,500
2023/12/28 2,424 2,500 2,424 2,469 2,700
2023/12/27 2,403 2,443 2,403 2,415 1,200
2023/12/26 2,418 2,434 2,402 2,402 3,900
2023/12/25 2,471 2,484 2,400 2,440 2,600
2023/12/22 2,473 2,488 2,453 2,477 600
2023/12/21 2,443 2,489 2,440 2,472 4,100
2023/12/20 2,500 2,500 2,485 2,485 2,600
2023/12/19 2,490 2,490 2,480 2,480 300
2023/12/15 2,480 2,510 2,480 2,510 300
2023/12/14 2,530 2,530 2,530 2,530 300
2023/12/13 2,534 2,534 2,534 2,534 200
2023/12/12 2,515 2,515 2,515 2,515 100
2023/12/11 2,520 2,520 2,494 2,500 1,100
2023/12/08 2,499 2,499 2,460 2,470 800
2023/12/07 2,501 2,501 2,460 2,460 1,500
2023/12/06 2,500 2,501 2,499 2,501 2,000
2023/12/05 2,500 2,520 2,480 2,520 3,900
2023/12/04 2,530 2,530 2,480 2,520 300
2023/12/01 2,538 2,538 2,538 2,538 100
2023/11/30 2,525 2,530 2,490 2,530 1,100
2023/11/29 2,505 2,530 2,500 2,530 1,800
2023/11/28 2,537 2,537 2,500 2,530 2,600
2023/11/27 2,500 2,540 2,499 2,540 2,600
2023/11/24 2,499 2,499 2,499 2,499 100
2023/11/22 2,473 2,499 2,473 2,473 1,200
2023/11/21 2,492 2,500 2,492 2,500 300
2023/11/20 2,500 2,520 2,470 2,497 2,100
2023/11/17 2,420 2,460 2,400 2,460 5,700
2023/11/16 2,355 2,370 2,355 2,370 200
2023/11/15 2,427 2,427 2,345 2,368 2,600
2023/11/14 2,368 2,410 2,368 2,410 2,300
2023/11/13 2,372 2,372 2,365 2,365 200
2023/11/10 2,364 2,395 2,363 2,372 1,000
2023/11/09 2,397 2,398 2,397 2,398 200
2023/11/08 2,355 2,381 2,355 2,381 500
2023/11/07 2,420 2,420 2,363 2,390 700
2023/11/06 2,419 2,429 2,419 2,429 600
2023/11/02 2,401 2,419 2,401 2,419 400
2023/11/01 2,366 2,366 2,366 2,366 100
2023/10/31 2,360 2,370 2,360 2,370 300
2023/10/30 2,400 2,400 2,353 2,353 500
2023/10/27 2,350 2,399 2,350 2,399 300
2023/10/26 2,361 2,361 2,361 2,361 100
2023/10/25 2,356 2,401 2,356 2,401 200
2023/10/24 2,390 2,390 2,340 2,389 700
2023/10/23 2,440 2,440 2,440 2,440 100
2023/10/19 2,406 2,440 2,376 2,440 600
2023/10/18 2,410 2,430 2,410 2,430 200
2023/10/17 2,466 2,466 2,466 2,466 100
2023/10/16 2,475 2,475 2,474 2,474 2,700
2023/10/13 2,500 2,500 2,403 2,478 700
2023/10/12 2,450 2,500 2,450 2,500 500
2023/10/11 2,385 2,435 2,385 2,430 500
2023/10/10 2,380 2,424 2,380 2,384 600
2023/10/06 2,330 2,330 2,330 2,330 300
2023/10/05 2,310 2,310 2,310 2,310 100
2023/10/04 2,399 2,399 2,288 2,296 1,300
2023/10/03 2,376 2,399 2,376 2,397 700
2023/10/02 2,375 2,375 2,375 2,375 200
2023/09/29 2,325 2,325 2,325 2,325 100
2023/09/28 2,340 2,340 2,330 2,330 700
2023/09/27 2,323 2,323 2,323 2,323 100
2023/09/26 2,323 2,323 2,323 2,323 100
2023/09/25 2,366 2,370 2,366 2,370 400
2023/09/22 2,316 2,316 2,316 2,316 100
2023/09/21 2,305 2,305 2,305 2,305 100
2023/09/20 2,350 2,350 2,350 2,350 1,100
2023/09/19 2,267 2,295 2,260 2,271 4,100
2023/09/15 2,349 2,349 2,349 2,349 500
2023/09/14 2,345 2,345 2,345 2,345 100
2023/09/13 2,344 2,395 2,344 2,395 1,500
2023/09/12 2,324 2,350 2,324 2,350 700
2023/09/07 2,312 2,312 2,312 2,312 100
2023/09/06 2,311 2,311 2,311 2,311 700
2023/09/05 2,369 2,369 2,315 2,317 2,700
2023/09/04 2,310 2,310 2,300 2,310 1,000
2023/09/01 2,296 2,318 2,296 2,311 1,400
2023/08/31 2,345 2,345 2,310 2,310 1,500
2023/08/30 2,340 2,342 2,340 2,340 400
2023/08/29 2,338 2,338 2,338 2,338 200
2023/08/28 2,315 2,315 2,315 2,315 100
2023/08/25 2,315 2,315 2,315 2,315 100
2023/08/24 2,300 2,320 2,300 2,320 600
2023/08/23 2,260 2,260 2,260 2,260 1,900
2023/08/22 2,259 2,271 2,259 2,260 900
2023/08/21 2,295 2,295 2,295 2,295 200
2023/08/18 2,306 2,306 2,300 2,300 1,000
2023/08/17 2,324 2,324 2,276 2,306 400
2023/08/16 2,341 2,341 2,275 2,324 1,800
2023/08/15 2,345 2,345 2,301 2,302 1,500
2023/08/14 2,310 2,337 2,301 2,301 900
2023/08/10 2,299 2,301 2,299 2,301 400
2023/08/09 2,310 2,310 2,301 2,301 300
2023/08/08 2,303 2,310 2,303 2,310 500
2023/08/07 2,302 2,305 2,301 2,302 700
2023/08/04 2,298 2,301 2,298 2,301 1,200
2023/08/03 2,305 2,305 2,301 2,302 600
2023/08/02 2,315 2,315 2,315 2,315 900
2023/08/01 2,310 2,315 2,310 2,315 1,600
2023/07/31 2,315 2,315 2,298 2,310 800
2023/07/28 2,339 2,339 2,339 2,339 800
2023/07/27 2,339 2,339 2,339 2,339 200
2023/07/26 2,339 2,339 2,339 2,339 100
2023/07/25 2,340 2,340 2,339 2,339 200
2023/07/24 2,310 2,339 2,310 2,339 1,800
2023/07/21 2,303 2,303 2,303 2,303 100
2023/07/20 2,303 2,303 2,303 2,303 200
2023/07/19 2,298 2,303 2,298 2,303 300
2023/07/18 2,349 2,349 2,301 2,301 1,100
2023/07/13 2,320 2,329 2,301 2,329 800
2023/07/12 2,320 2,320 2,320 2,320 100
2023/07/11 2,350 2,350 2,301 2,330 500
2023/07/10 2,343 2,343 2,320 2,320 200
2023/07/07 2,343 2,343 2,335 2,335 900
2023/07/06 2,345 2,345 2,337 2,343 300
2023/07/05 2,356 2,356 2,355 2,355 400
2023/07/04 2,360 2,410 2,360 2,362 1,200
2023/07/03 2,350 2,350 2,350 2,350 500
2023/06/30 2,336 2,386 2,336 2,381 500
2023/06/29 2,316 2,336 2,316 2,336 300
2023/06/28 2,315 2,335 2,315 2,335 400
2023/06/27 2,315 2,315 2,315 2,315 300
2023/06/23 2,318 2,318 2,318 2,318 100
2023/06/22 2,313 2,332 2,311 2,318 900
2023/06/21 2,311 2,313 2,311 2,313 300
2023/06/19 2,321 2,350 2,302 2,302 900
2023/06/16 2,371 2,371 2,321 2,321 300
2023/06/15 2,375 2,377 2,326 2,377 1,500
2023/06/14 2,370 2,370 2,365 2,366 900
2023/06/13 2,367 2,367 2,323 2,323 1,600
2023/06/12 2,342 2,342 2,299 2,317 3,800
2023/06/09 2,260 2,266 2,260 2,260 1,200
2023/06/08 2,260 2,260 2,260 2,260 100
2023/06/07 2,223 2,250 2,223 2,250 200
2023/06/06 2,286 2,286 2,273 2,273 500
2023/06/05 2,273 2,273 2,273 2,273 100
2023/06/02 2,266 2,266 2,266 2,266 100
2023/06/01 2,216 2,216 2,216 2,216 100
2023/05/31 2,230 2,240 2,216 2,216 300
2023/05/30 2,298 2,298 2,280 2,280 700
2023/05/29 2,331 2,331 2,273 2,273 1,800
2023/05/26 2,267 2,267 2,231 2,231 600
2023/05/25 2,217 2,217 2,217 2,217 100
2023/05/22 2,250 2,251 2,250 2,250 500
2023/05/19 2,234 2,248 2,232 2,248 500
2023/05/18 2,249 2,249 2,202 2,248 1,600
2023/05/17 2,208 2,250 2,208 2,250 1,200
2023/05/16 2,229 2,229 2,206 2,207 700
2023/05/15 2,202 2,250 2,200 2,230 3,500
2023/05/12 2,235 2,297 2,235 2,265 2,600
2023/05/11 2,270 2,270 2,249 2,250 2,900
2023/05/10 2,285 2,286 2,280 2,286 800
2023/05/08 2,310 2,310 2,290 2,290 400
2023/05/02 2,318 2,318 2,318 2,318 100
2023/05/01 2,285 2,297 2,285 2,297 400
2023/04/28 2,332 2,332 2,285 2,285 700
2023/04/27 2,274 2,337 2,274 2,337 300
2023/04/26 2,252 2,276 2,247 2,276 300
2023/04/25 2,260 2,260 2,247 2,247 200
2023/04/24 2,255 2,275 2,249 2,275 2,800
2023/04/21 2,275 2,279 2,255 2,255 1,300
2023/04/20 2,280 2,280 2,273 2,273 300
2023/04/19 2,273 2,273 2,273 2,273 100
2023/04/18 2,260 2,280 2,260 2,273 400
2023/04/17 2,305 2,305 2,291 2,291 700
2023/04/14 2,295 2,295 2,295 2,295 100
2023/04/13 2,293 2,293 2,291 2,291 400
2023/04/12 2,290 2,290 2,290 2,290 300
2023/04/11 2,294 2,297 2,270 2,280 900
2023/04/07 2,240 2,249 2,240 2,244 1,200
2023/04/06 2,251 2,252 2,230 2,247 2,100
2023/04/05 2,282 2,282 2,250 2,251 600
2023/04/04 2,310 2,310 2,282 2,290 300
2023/04/03 2,310 2,360 2,310 2,360 700
2023/03/31 2,379 2,379 2,300 2,300 600
2023/03/30 2,349 2,365 2,252 2,295 3,200
2023/03/28 2,240 2,298 2,240 2,298 700
2023/03/27 2,244 2,289 2,244 2,285 1,100
2023/03/24 2,257 2,257 2,239 2,244 400
2023/03/23 2,265 2,265 2,265 2,265 200
2023/03/22 2,255 2,265 2,255 2,265 1,900
2023/03/20 2,290 2,290 2,249 2,251 2,000
2023/03/17 2,301 2,304 2,300 2,304 400
2023/03/16 2,295 2,316 2,295 2,316 200
2023/03/15 2,315 2,330 2,298 2,301 1,100
2023/03/14 2,292 2,315 2,288 2,315 1,400
2023/03/13 2,282 2,343 2,282 2,342 800
2023/03/10 2,323 2,350 2,323 2,349 700
2023/03/09 2,349 2,355 2,349 2,355 300
2023/03/07 2,349 2,349 2,348 2,348 300
2023/03/06 2,325 2,325 2,325 2,325 100
2023/03/03 2,337 2,347 2,337 2,340 500
2023/03/02 2,357 2,357 2,305 2,305 3,300
2023/03/01 2,336 2,347 2,335 2,347 800
2023/02/28 2,325 2,337 2,293 2,337 2,500
2023/02/27 2,350 2,358 2,328 2,328 2,100
2023/02/24 2,363 2,363 2,345 2,345 2,200
2023/02/22 2,445 2,445 2,321 2,361 2,900
2023/02/21 2,457 2,457 2,457 2,457 100
2023/02/20 2,405 2,444 2,405 2,420 1,900
2023/02/17 2,480 2,510 2,392 2,402 6,900
2023/02/16 2,470 2,493 2,465 2,493 400
2023/02/15 2,490 2,520 2,470 2,480 3,500
2023/02/14 2,550 2,631 2,550 2,631 1,700
2023/02/13 2,584 2,586 2,570 2,570 700
2023/02/10 2,576 2,600 2,574 2,584 1,000
2023/02/09 2,632 2,632 2,568 2,624 700
2023/02/08 2,619 2,633 2,607 2,633 1,600
2023/02/07 2,591 2,633 2,591 2,600 500
2023/02/06 2,531 2,617 2,531 2,590 3,000
2023/02/03 2,474 2,515 2,474 2,515 3,100
2023/02/02 2,485 2,485 2,480 2,485 800
2023/02/01 2,490 2,494 2,471 2,471 1,300
2023/01/31 2,530 2,530 2,471 2,484 1,400
2023/01/30 2,500 2,530 2,500 2,530 4,600
2023/01/27 2,470 2,490 2,470 2,490 600
2023/01/26 2,459 2,478 2,459 2,478 400
2023/01/25 2,460 2,483 2,460 2,483 900
2023/01/24 2,445 2,445 2,445 2,445 100
2023/01/23 2,500 2,500 2,412 2,412 600
2023/01/20 2,400 2,423 2,400 2,400 1,300
2023/01/19 2,380 2,380 2,375 2,375 1,100
2023/01/18 2,435 2,435 2,391 2,391 600
2023/01/17 2,437 2,437 2,390 2,390 400
2023/01/16 2,386 2,437 2,383 2,437 400
2023/01/13 2,430 2,430 2,367 2,386 2,300
2023/01/12 2,438 2,438 2,420 2,420 500
2023/01/11 2,476 2,476 2,436 2,436 500
2023/01/10 2,437 2,460 2,437 2,460 200
2023/01/06 2,441 2,441 2,440 2,440 300
2023/01/05 2,490 2,490 2,458 2,489 700
2023/01/04 2,442 2,466 2,442 2,447 500

このページの先頭へ