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
2026/03/11 2,130 2,189 2,108 2,151 3,300
2026/03/10 2,114 2,136 2,084 2,084 1,200
2026/03/09 2,100 2,117 2,076 2,083 3,900
2026/03/06 2,097 2,113 2,062 2,076 1,200
2026/03/05 2,056 2,104 2,056 2,073 1,900
2026/03/04 2,101 2,101 2,046 2,046 3,800
2026/03/03 2,117 2,146 2,115 2,115 2,000
2026/03/02 2,173 2,173 2,072 2,134 5,400
2026/02/27 2,162 2,166 2,115 2,150 1,700
2026/02/26 2,119 2,125 2,111 2,116 1,400
2026/02/25 2,155 2,155 2,130 2,130 2,400
2026/02/24 2,140 2,170 2,140 2,155 1,000
2026/02/20 2,145 2,150 2,140 2,140 1,100
2026/02/19 2,102 2,148 2,101 2,148 1,100
2026/02/18 2,108 2,130 2,100 2,100 1,600
2026/02/17 2,101 2,149 2,101 2,108 2,200
2026/02/16 2,155 2,198 2,120 2,120 8,800
2026/02/13 2,226 2,251 2,200 2,201 3,000
2026/02/12 2,255 2,255 2,200 2,226 4,500
2026/02/10 2,265 2,265 2,250 2,262 2,000
2026/02/09 2,296 2,310 2,271 2,271 3,700
2026/02/06 2,284 2,294 2,281 2,293 1,400
2026/02/05 2,299 2,310 2,281 2,290 1,000
2026/02/04 2,306 2,306 2,263 2,299 2,400
2026/02/03 2,327 2,332 2,284 2,284 2,200
2026/02/02 2,304 2,308 2,292 2,297 2,400
2026/01/30 2,311 2,311 2,290 2,303 800
2026/01/29 2,323 2,323 2,277 2,291 2,500
2026/01/28 2,329 2,334 2,311 2,322 2,600
2026/01/27 2,325 2,329 2,321 2,322 1,200
2026/01/26 2,288 2,344 2,276 2,315 5,500
2026/01/23 2,272 2,288 2,271 2,288 2,900
2026/01/22 2,227 2,270 2,227 2,255 2,000
2026/01/21 2,256 2,256 2,240 2,240 1,900
2026/01/20 2,266 2,275 2,265 2,265 1,400
2026/01/19 2,280 2,280 2,259 2,267 1,800
2026/01/16 2,191 2,271 2,191 2,270 4,300
2026/01/15 2,200 2,205 2,189 2,189 3,800
2026/01/14 2,210 2,210 2,189 2,200 2,000
2026/01/13 2,224 2,224 2,195 2,200 4,600
2026/01/09 2,180 2,186 2,171 2,186 2,800
2026/01/08 2,179 2,179 2,160 2,177 3,000
2026/01/07 2,147 2,187 2,145 2,150 3,200
2026/01/06 2,102 2,137 2,090 2,125 4,800
2026/01/05 2,090 2,104 2,085 2,087 3,000

このページの先頭へ