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
2026/06/16 1,921 1,925 1,920 1,922 2,300
2026/06/15 1,923 1,930 1,922 1,924 4,900
2026/06/12 1,922 1,928 1,919 1,921 4,100
2026/06/11 1,922 1,930 1,920 1,922 1,800
2026/06/10 1,918 1,934 1,918 1,934 3,600
2026/06/09 1,917 1,929 1,917 1,921 3,000
2026/06/08 1,919 1,929 1,911 1,918 5,000
2026/06/05 1,913 1,928 1,913 1,922 3,600
2026/06/04 1,918 1,919 1,912 1,917 3,400
2026/06/03 1,915 1,920 1,911 1,911 5,300
2026/06/02 1,925 1,930 1,913 1,920 8,600
2026/06/01 1,925 1,935 1,925 1,925 4,700
2026/05/29 1,930 1,940 1,923 1,923 11,500
2026/05/28 1,917 1,923 1,917 1,920 5,700
2026/05/27 1,920 1,928 1,916 1,917 13,300
2026/05/26 1,930 1,935 1,902 1,922 57,800
2026/05/25 2,100 2,100 2,000 2,000 27,600
2026/05/22 2,143 2,143 2,119 2,120 8,100
2026/05/21 2,168 2,201 2,168 2,175 3,000
2026/05/20 2,219 2,219 2,164 2,164 2,300
2026/05/19 2,101 2,240 2,100 2,172 5,500
2026/05/18 2,180 2,190 2,103 2,103 9,100
2026/05/15 2,299 2,299 2,150 2,190 9,800
2026/05/14 2,317 2,347 2,282 2,282 4,300
2026/05/13 2,307 2,397 2,305 2,347 3,600
2026/05/12 2,323 2,369 2,300 2,306 3,700
2026/05/11 2,300 2,320 2,300 2,305 2,400
2026/05/08 2,283 2,309 2,283 2,306 3,400
2026/05/07 2,286 2,300 2,285 2,286 4,400
2026/05/01 2,350 2,350 2,300 2,300 6,600
2026/04/30 2,405 2,406 2,358 2,366 4,300
2026/04/28 2,475 2,475 2,401 2,405 8,200
2026/04/27 2,490 2,520 2,490 2,506 13,200
2026/04/24 2,499 2,501 2,480 2,485 5,000
2026/04/23 2,520 2,520 2,480 2,510 8,000
2026/04/22 2,509 2,524 2,490 2,524 7,800
2026/04/21 2,516 2,518 2,483 2,493 6,600
2026/04/20 2,544 2,544 2,499 2,515 17,500
2026/04/17 2,485 2,517 2,468 2,511 43,800
2026/04/16 2,392 2,392 2,377 2,377 1,800
2026/04/15 2,398 2,398 2,380 2,380 3,200
2026/04/14 2,390 2,400 2,385 2,385 2,000
2026/04/13 2,397 2,400 2,384 2,390 3,700
2026/04/10 2,405 2,405 2,379 2,379 3,900
2026/04/09 2,395 2,400 2,394 2,394 1,400
2026/04/08 2,436 2,436 2,382 2,382 10,300
2026/04/07 2,424 2,440 2,411 2,415 4,100
2026/04/06 2,387 2,419 2,387 2,415 5,000
2026/04/03 2,397 2,400 2,382 2,385 4,900
2026/03/27 2,320 2,320 2,295 2,302 2,700
2026/03/26 2,321 2,322 2,296 2,302 4,000
2026/03/25 2,323 2,323 2,300 2,321 3,200
2026/03/24 2,299 2,312 2,259 2,312 5,000
2026/03/23 2,230 2,289 2,222 2,289 7,200
2026/03/19 2,235 2,235 2,191 2,230 3,500
2026/03/18 2,130 2,190 2,130 2,190 3,100
2026/03/17 2,130 2,137 2,130 2,130 1,000
2026/03/16 2,155 2,155 2,111 2,130 800
2026/03/13 2,148 2,153 2,145 2,153 500
2026/03/12 2,183 2,183 2,145 2,148 1,000
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