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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/17 | 1,374 | 1,400 | 1,374 | 1,400 | 900 |
| 2024/09/13 | 1,368 | 1,368 | 1,368 | 1,368 | 200 |
| 2024/09/12 | 1,350 | 1,368 | 1,350 | 1,368 | 1,100 |
| 2024/09/11 | 1,368 | 1,368 | 1,340 | 1,350 | 4,300 |
| 2024/09/10 | 1,368 | 1,368 | 1,368 | 1,368 | 1,700 |
| 2024/09/09 | 1,358 | 1,368 | 1,358 | 1,368 | 600 |
| 2024/09/06 | 1,358 | 1,358 | 1,357 | 1,358 | 500 |
| 2024/09/05 | 1,320 | 1,350 | 1,320 | 1,350 | 500 |
| 2024/09/04 | 1,350 | 1,350 | 1,340 | 1,350 | 5,400 |
| 2024/09/03 | 1,390 | 1,390 | 1,330 | 1,361 | 2,000 |
| 2024/09/02 | 1,370 | 1,375 | 1,360 | 1,360 | 2,200 |
| 2024/08/30 | 1,350 | 1,368 | 1,350 | 1,368 | 200 |
| 2024/08/29 | 1,340 | 1,340 | 1,327 | 1,340 | 600 |
| 2024/08/28 | 1,330 | 1,350 | 1,326 | 1,350 | 2,900 |
| 2024/08/27 | 1,345 | 1,350 | 1,326 | 1,331 | 2,100 |
| 2024/08/26 | 1,350 | 1,351 | 1,326 | 1,345 | 1,900 |
| 2024/08/23 | 1,339 | 1,352 | 1,339 | 1,352 | 200 |
| 2024/08/22 | 1,306 | 1,334 | 1,300 | 1,334 | 14,700 |
| 2024/08/21 | 1,342 | 1,377 | 1,336 | 1,336 | 2,800 |
| 2024/08/20 | 1,333 | 1,370 | 1,333 | 1,362 | 4,900 |
| 2024/08/19 | 1,388 | 1,402 | 1,330 | 1,330 | 3,700 |
| 2024/08/16 | 1,385 | 1,460 | 1,366 | 1,390 | 4,800 |
| 2024/08/15 | 1,361 | 1,413 | 1,360 | 1,381 | 7,700 |
| 2024/08/14 | 1,405 | 1,496 | 1,375 | 1,495 | 5,900 |
| 2024/08/13 | 1,380 | 1,400 | 1,370 | 1,400 | 1,000 |
| 2024/08/09 | 1,325 | 1,360 | 1,319 | 1,360 | 2,200 |
| 2024/08/08 | 1,264 | 1,295 | 1,263 | 1,295 | 800 |
| 2024/08/07 | 1,220 | 1,279 | 1,191 | 1,250 | 2,000 |
| 2024/08/06 | 1,242 | 1,297 | 1,181 | 1,210 | 9,700 |
| 2024/08/05 | 1,332 | 1,332 | 1,152 | 1,173 | 39,700 |
| 2024/08/02 | 1,485 | 1,550 | 1,449 | 1,452 | 6,800 |
| 2024/08/01 | 1,620 | 1,620 | 1,565 | 1,565 | 1,000 |
| 2024/07/31 | 1,589 | 1,620 | 1,589 | 1,620 | 1,500 |
| 2024/07/30 | 1,580 | 1,627 | 1,580 | 1,590 | 2,100 |
| 2024/07/30 | 1 -> 2.00 分割 | ||||
| 2024/07/29 | 3,155 | 3,240 | 3,150 | 3,240 | 1,500 |
| 2024/07/26 | 3,280 | 3,280 | 3,155 | 3,155 | 700 |
| 2024/07/25 | 3,215 | 3,290 | 3,180 | 3,290 | 1,100 |
| 2024/07/24 | 3,215 | 3,285 | 3,215 | 3,215 | 400 |
| 2024/07/19 | 3,305 | 3,305 | 3,285 | 3,285 | 300 |
| 2024/07/18 | 3,260 | 3,300 | 3,200 | 3,250 | 1,200 |
| 2024/07/17 | 3,280 | 3,280 | 3,190 | 3,260 | 500 |
| 2024/07/16 | 3,305 | 3,310 | 3,305 | 3,310 | 1,900 |
| 2024/07/12 | 3,200 | 3,290 | 3,200 | 3,235 | 1,800 |
| 2024/07/11 | 3,145 | 3,270 | 3,145 | 3,200 | 1,300 |
| 2024/07/10 | 3,170 | 3,230 | 3,145 | 3,145 | 800 |
| 2024/07/09 | 3,195 | 3,195 | 3,125 | 3,170 | 900 |
| 2024/07/08 | 3,100 | 3,150 | 3,100 | 3,150 | 2,300 |
| 2024/07/05 | 3,025 | 3,090 | 3,025 | 3,090 | 900 |
| 2024/07/04 | 3,045 | 3,085 | 3,000 | 3,015 | 1,100 |
| 2024/07/03 | 2,991 | 3,045 | 2,991 | 3,045 | 700 |
| 2024/07/02 | 3,090 | 3,090 | 3,015 | 3,015 | 500 |
| 2024/07/01 | 3,095 | 3,095 | 3,065 | 3,065 | 500 |
| 2024/06/28 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2024/06/27 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2024/06/26 | 3,035 | 3,035 | 3,035 | 3,035 | 1,300 |
| 2024/06/25 | 3,065 | 3,065 | 3,045 | 3,045 | 600 |
| 2024/06/24 | 3,110 | 3,110 | 3,060 | 3,060 | 500 |
| 2024/06/21 | 3,090 | 3,170 | 3,090 | 3,115 | 1,200 |
| 2024/06/20 | 3,175 | 3,175 | 3,105 | 3,160 | 400 |
| 2024/06/19 | 3,085 | 3,190 | 3,085 | 3,130 | 2,800 |
| 2024/06/18 | 3,185 | 3,200 | 3,095 | 3,100 | 7,600 |
| 2024/06/17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2024/06/14 | 3,020 | 3,020 | 2,970 | 2,970 | 900 |
| 2024/06/13 | 3,065 | 3,065 | 3,055 | 3,055 | 300 |
| 2024/06/12 | 3,070 | 3,070 | 3,065 | 3,065 | 300 |
| 2024/06/11 | 3,095 | 3,095 | 3,080 | 3,080 | 300 |
| 2024/06/10 | 3,105 | 3,120 | 3,100 | 3,120 | 500 |
| 2024/06/07 | 3,085 | 3,145 | 3,085 | 3,145 | 200 |
| 2024/06/06 | 3,095 | 3,095 | 3,030 | 3,085 | 300 |
| 2024/06/05 | 3,085 | 3,090 | 3,030 | 3,030 | 300 |
| 2024/06/03 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2024/05/31 | 3,150 | 3,150 | 3,145 | 3,145 | 200 |
| 2024/05/30 | 3,045 | 3,190 | 3,025 | 3,190 | 2,400 |
| 2024/05/29 | 3,100 | 3,100 | 3,060 | 3,060 | 500 |
| 2024/05/28 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 2024/05/24 | 3,290 | 3,290 | 3,125 | 3,135 | 1,200 |
| 2024/05/23 | 3,295 | 3,295 | 3,295 | 3,295 | 300 |
| 2024/05/22 | 3,260 | 3,350 | 3,260 | 3,350 | 3,700 |
| 2024/05/21 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2024/05/20 | 3,250 | 3,270 | 3,145 | 3,255 | 2,200 |
| 2024/05/16 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2024/05/15 | 3,370 | 3,370 | 3,305 | 3,305 | 400 |
| 2024/05/14 | 3,250 | 3,400 | 3,250 | 3,400 | 4,000 |
| 2024/05/13 | 3,160 | 3,290 | 3,145 | 3,290 | 1,100 |
| 2024/05/10 | 3,160 | 3,245 | 3,160 | 3,245 | 1,400 |
| 2024/05/09 | 3,250 | 3,260 | 3,205 | 3,250 | 900 |
| 2024/05/08 | 3,205 | 3,260 | 3,200 | 3,260 | 1,300 |
| 2024/05/07 | 3,295 | 3,295 | 3,200 | 3,200 | 3,100 |
| 2024/05/02 | 3,205 | 3,210 | 3,200 | 3,200 | 900 |
| 2024/05/01 | 3,200 | 3,220 | 3,200 | 3,205 | 1,000 |
| 2024/04/30 | 3,200 | 3,200 | 3,090 | 3,200 | 3,900 |
| 2024/04/26 | 3,230 | 3,240 | 3,200 | 3,240 | 700 |
| 2024/04/25 | 3,300 | 3,340 | 3,245 | 3,245 | 700 |
| 2024/04/24 | 3,360 | 3,365 | 3,260 | 3,310 | 2,300 |
| 2024/04/23 | 3,300 | 3,350 | 3,260 | 3,310 | 2,100 |
| 2024/04/22 | 3,150 | 3,265 | 3,075 | 3,260 | 3,900 |
| 2024/04/19 | 3,215 | 3,215 | 3,125 | 3,195 | 3,900 |
| 2024/04/18 | 3,245 | 3,285 | 3,150 | 3,205 | 5,300 |
| 2024/04/17 | 3,105 | 3,215 | 3,075 | 3,200 | 8,500 |
| 2024/04/16 | 2,932 | 2,933 | 2,932 | 2,933 | 700 |
| 2024/04/15 | 2,986 | 2,994 | 2,891 | 2,891 | 500 |
| 2024/04/12 | 2,936 | 2,936 | 2,936 | 2,936 | 100 |
| 2024/04/10 | 2,889 | 2,986 | 2,889 | 2,986 | 400 |
| 2024/04/09 | 2,899 | 2,939 | 2,899 | 2,939 | 400 |
| 2024/04/08 | 2,900 | 2,999 | 2,900 | 2,949 | 1,800 |
| 2024/04/04 | 2,897 | 2,930 | 2,897 | 2,898 | 500 |
| 2024/04/03 | 2,914 | 2,989 | 2,914 | 2,930 | 1,300 |
| 2024/04/02 | 3,005 | 3,005 | 2,885 | 2,902 | 400 |
| 2024/04/01 | 2,943 | 3,000 | 2,901 | 3,000 | 2,800 |
| 2024/03/29 | 2,900 | 2,946 | 2,900 | 2,946 | 200 |
| 2024/03/28 | 2,958 | 2,958 | 2,871 | 2,874 | 800 |
| 2024/03/27 | 2,853 | 2,929 | 2,853 | 2,929 | 400 |
| 2024/03/26 | 2,952 | 2,952 | 2,849 | 2,853 | 3,600 |
| 2024/03/25 | 2,988 | 2,988 | 2,900 | 2,945 | 2,200 |
| 2024/03/22 | 2,870 | 3,100 | 2,849 | 2,945 | 5,000 |
| 2024/03/21 | 2,859 | 2,859 | 2,840 | 2,850 | 1,300 |
| 2024/03/19 | 2,802 | 2,897 | 2,800 | 2,850 | 1,400 |
| 2024/03/18 | 2,832 | 2,879 | 2,804 | 2,851 | 2,200 |
| 2024/03/15 | 2,794 | 2,834 | 2,757 | 2,832 | 1,200 |
| 2024/03/14 | 2,791 | 2,844 | 2,759 | 2,844 | 1,200 |
| 2024/03/13 | 2,850 | 2,899 | 2,850 | 2,877 | 300 |
| 2024/03/12 | 2,873 | 2,873 | 2,823 | 2,850 | 1,300 |
| 2024/03/11 | 2,860 | 2,899 | 2,801 | 2,873 | 4,100 |
| 2024/03/08 | 2,780 | 2,880 | 2,730 | 2,880 | 7,300 |
| 2024/03/07 | 2,659 | 2,750 | 2,659 | 2,750 | 3,300 |
| 2024/03/06 | 2,639 | 2,658 | 2,639 | 2,658 | 800 |
| 2024/03/05 | 2,590 | 2,639 | 2,590 | 2,639 | 500 |
| 2024/03/04 | 2,624 | 2,640 | 2,574 | 2,640 | 1,100 |
| 2024/03/01 | 2,556 | 2,674 | 2,541 | 2,624 | 1,600 |
| 2024/02/29 | 2,556 | 2,598 | 2,556 | 2,598 | 200 |
| 2024/02/28 | 2,556 | 2,600 | 2,525 | 2,600 | 3,500 |
| 2024/02/27 | 2,555 | 2,559 | 2,545 | 2,550 | 600 |
| 2024/02/26 | 2,531 | 2,555 | 2,531 | 2,555 | 2,400 |
| 2024/02/22 | 2,565 | 2,565 | 2,516 | 2,530 | 1,400 |
| 2024/02/21 | 2,536 | 2,566 | 2,535 | 2,564 | 1,700 |
| 2024/02/20 | 2,556 | 2,576 | 2,528 | 2,535 | 3,500 |
| 2024/02/19 | 2,492 | 2,530 | 2,421 | 2,527 | 4,800 |
| 2024/02/16 | 2,487 | 2,496 | 2,391 | 2,488 | 6,000 |
| 2024/02/15 | 2,530 | 2,550 | 2,412 | 2,500 | 10,800 |
| 2024/02/14 | 2,636 | 2,636 | 2,550 | 2,555 | 2,500 |
| 2024/02/13 | 2,740 | 2,740 | 2,650 | 2,655 | 4,000 |
| 2024/02/09 | 2,766 | 2,770 | 2,700 | 2,735 | 3,500 |
| 2024/02/08 | 2,760 | 2,789 | 2,700 | 2,766 | 13,100 |
| 2024/02/07 | 2,691 | 2,700 | 2,691 | 2,700 | 400 |
| 2024/02/06 | 2,698 | 2,698 | 2,697 | 2,697 | 300 |
| 2024/02/05 | 2,699 | 2,699 | 2,695 | 2,696 | 600 |
| 2024/02/02 | 2,670 | 2,691 | 2,663 | 2,663 | 600 |
| 2024/02/01 | 2,697 | 2,697 | 2,650 | 2,650 | 1,300 |
| 2024/01/31 | 2,650 | 2,674 | 2,650 | 2,674 | 1,300 |
| 2024/01/30 | 2,624 | 2,650 | 2,624 | 2,650 | 1,200 |
| 2024/01/29 | 2,591 | 2,625 | 2,591 | 2,625 | 400 |
| 2024/01/26 | 2,600 | 2,600 | 2,583 | 2,583 | 600 |
| 2024/01/25 | 2,570 | 2,600 | 2,570 | 2,600 | 3,500 |
| 2024/01/24 | 2,519 | 2,570 | 2,519 | 2,570 | 1,100 |
| 2024/01/23 | 2,562 | 2,562 | 2,562 | 2,562 | 100 |
| 2024/01/22 | 2,525 | 2,583 | 2,525 | 2,583 | 2,500 |
| 2024/01/18 | 2,545 | 2,545 | 2,525 | 2,545 | 1,500 |
| 2024/01/17 | 2,570 | 2,570 | 2,545 | 2,545 | 1,200 |
| 2024/01/16 | 2,580 | 2,590 | 2,558 | 2,585 | 1,100 |
| 2024/01/15 | 2,556 | 2,557 | 2,527 | 2,557 | 800 |
| 2024/01/12 | 2,588 | 2,588 | 2,551 | 2,556 | 500 |
| 2024/01/11 | 2,605 | 2,605 | 2,590 | 2,590 | 700 |
| 2024/01/10 | 2,560 | 2,560 | 2,528 | 2,555 | 500 |
| 2024/01/09 | 2,528 | 2,569 | 2,528 | 2,569 | 1,700 |
| 2024/01/04 | 2,530 | 2,530 | 2,465 | 2,501 | 1,600 |