日本パワーファスニング(5950)の株価時系列情報
日本パワーファスニング(5950)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 191 | 191 | 184 | 184 | 55,200 |
| 2025/06/12 | 188 | 191 | 187 | 190 | 27,200 |
| 2025/06/11 | 186 | 191 | 186 | 188 | 101,000 |
| 2025/06/10 | 184 | 186 | 184 | 186 | 26,200 |
| 2025/06/09 | 184 | 186 | 184 | 184 | 13,900 |
| 2025/06/06 | 184 | 185 | 183 | 184 | 27,600 |
| 2025/06/05 | 184 | 185 | 183 | 183 | 23,900 |
| 2025/06/04 | 184 | 187 | 184 | 184 | 35,100 |
| 2025/06/03 | 187 | 189 | 184 | 184 | 54,400 |
| 2025/06/02 | 185 | 191 | 185 | 188 | 86,700 |
| 2025/05/30 | 186 | 189 | 180 | 184 | 122,600 |
| 2025/05/29 | 188 | 188 | 186 | 187 | 27,800 |
| 2025/05/28 | 188 | 190 | 185 | 187 | 92,500 |
| 2025/05/27 | 188 | 190 | 187 | 188 | 29,800 |
| 2025/05/26 | 188 | 191 | 188 | 188 | 38,200 |
| 2025/05/23 | 192 | 193 | 188 | 188 | 75,500 |
| 2025/05/22 | 190 | 194 | 188 | 194 | 89,500 |
| 2025/05/21 | 193 | 196 | 187 | 187 | 105,000 |
| 2025/05/20 | 195 | 198 | 193 | 193 | 42,800 |
| 2025/05/19 | 196 | 197 | 192 | 194 | 55,800 |
| 2025/05/16 | 195 | 196 | 192 | 194 | 32,400 |
| 2025/05/15 | 191 | 196 | 191 | 195 | 52,400 |
| 2025/05/14 | 203 | 203 | 192 | 192 | 256,300 |
| 2025/05/13 | 213 | 215 | 202 | 203 | 357,900 |
| 2025/05/12 | 224 | 240 | 210 | 213 | 4,241,000 |
| 2025/05/09 | 215 | 239 | 214 | 232 | 1,248,000 |
| 2025/05/08 | 215 | 218 | 209 | 215 | 74,000 |
| 2025/05/07 | 219 | 219 | 211 | 212 | 81,300 |
| 2025/05/02 | 216 | 228 | 214 | 216 | 144,200 |
| 2025/05/01 | 218 | 218 | 213 | 213 | 25,000 |
| 2025/04/30 | 215 | 218 | 215 | 216 | 37,000 |
| 2025/04/28 | 213 | 215 | 212 | 213 | 28,900 |
| 2025/04/25 | 215 | 217 | 213 | 213 | 28,000 |
| 2025/04/24 | 216 | 217 | 213 | 213 | 22,200 |
| 2025/04/23 | 215 | 218 | 212 | 214 | 31,100 |
| 2025/04/22 | 223 | 229 | 210 | 211 | 204,200 |
| 2025/04/21 | 217 | 227 | 217 | 222 | 49,600 |
| 2025/04/18 | 213 | 220 | 213 | 214 | 22,800 |
| 2025/04/17 | 213 | 219 | 213 | 213 | 28,200 |
| 2025/04/16 | 223 | 224 | 212 | 213 | 34,000 |
| 2025/04/15 | 223 | 226 | 218 | 219 | 50,900 |
| 2025/04/14 | 223 | 229 | 216 | 223 | 79,400 |
| 2025/04/11 | 207 | 221 | 207 | 219 | 38,600 |
| 2025/04/10 | 221 | 223 | 213 | 217 | 54,000 |
| 2025/04/09 | 211 | 214 | 198 | 200 | 86,600 |
| 2025/04/08 | 203 | 217 | 198 | 215 | 127,500 |
| 2025/04/07 | 184 | 197 | 182 | 188 | 106,000 |
| 2025/04/04 | 222 | 225 | 206 | 209 | 111,300 |
| 2025/04/03 | 230 | 235 | 227 | 230 | 104,800 |
| 2025/04/02 | 237 | 239 | 232 | 238 | 81,700 |
| 2025/04/01 | 242 | 244 | 236 | 237 | 54,900 |
| 2025/03/31 | 243 | 243 | 234 | 241 | 72,200 |
| 2025/03/28 | 256 | 256 | 245 | 246 | 118,100 |
| 2025/03/27 | 260 | 260 | 255 | 256 | 72,900 |
| 2025/03/26 | 260 | 266 | 258 | 264 | 39,700 |
| 2025/03/25 | 257 | 261 | 255 | 259 | 36,500 |
| 2025/03/24 | 262 | 262 | 256 | 258 | 44,900 |
| 2025/03/21 | 259 | 263 | 258 | 259 | 68,800 |
| 2025/03/19 | 263 | 265 | 262 | 264 | 50,900 |
| 2025/03/18 | 268 | 269 | 263 | 265 | 33,500 |
| 2025/03/17 | 269 | 273 | 265 | 268 | 41,700 |
| 2025/03/14 | 268 | 271 | 268 | 269 | 24,400 |
| 2025/03/13 | 270 | 271 | 263 | 265 | 52,800 |
| 2025/03/12 | 267 | 274 | 267 | 270 | 48,500 |
| 2025/03/11 | 266 | 278 | 259 | 267 | 98,300 |
| 2025/03/10 | 264 | 271 | 264 | 268 | 37,200 |
| 2025/03/07 | 258 | 265 | 254 | 265 | 79,100 |
| 2025/03/06 | 265 | 271 | 264 | 265 | 51,800 |
| 2025/03/05 | 260 | 265 | 257 | 265 | 102,600 |
| 2025/03/04 | 265 | 268 | 251 | 264 | 208,800 |
| 2025/03/03 | 268 | 279 | 266 | 267 | 101,000 |
| 2025/02/28 | 273 | 277 | 266 | 268 | 86,800 |
| 2025/02/27 | 278 | 284 | 274 | 275 | 91,200 |
| 2025/02/26 | 274 | 282 | 271 | 280 | 105,600 |
| 2025/02/25 | 266 | 279 | 266 | 276 | 178,700 |
| 2025/02/21 | 274 | 282 | 274 | 277 | 131,300 |
| 2025/02/20 | 290 | 290 | 279 | 279 | 146,100 |
| 2025/02/19 | 296 | 297 | 283 | 288 | 177,700 |
| 2025/02/18 | 297 | 298 | 291 | 298 | 146,300 |
| 2025/02/17 | 320 | 320 | 299 | 300 | 376,300 |
| 2025/02/14 | 347 | 353 | 337 | 337 | 142,900 |
| 2025/02/13 | 342 | 347 | 339 | 343 | 84,300 |
| 2025/02/12 | 336 | 354 | 331 | 341 | 130,400 |
| 2025/02/10 | 328 | 338 | 326 | 336 | 143,500 |
| 2025/02/07 | 337 | 343 | 334 | 334 | 52,500 |
| 2025/02/06 | 344 | 344 | 332 | 337 | 80,800 |
| 2025/02/05 | 336 | 345 | 335 | 341 | 71,300 |
| 2025/02/04 | 335 | 341 | 331 | 335 | 123,900 |
| 2025/02/03 | 343 | 347 | 335 | 335 | 97,400 |
| 2025/01/31 | 356 | 356 | 343 | 346 | 97,000 |
| 2025/01/30 | 355 | 362 | 352 | 354 | 131,500 |
| 2025/01/29 | 360 | 361 | 353 | 355 | 70,800 |
| 2025/01/28 | 359 | 363 | 356 | 356 | 74,700 |
| 2025/01/27 | 357 | 370 | 357 | 361 | 95,700 |
| 2025/01/24 | 362 | 365 | 354 | 358 | 103,400 |
| 2025/01/23 | 370 | 370 | 362 | 362 | 56,200 |
| 2025/01/22 | 370 | 375 | 367 | 367 | 94,500 |
| 2025/01/21 | 388 | 389 | 367 | 368 | 138,300 |
| 2025/01/20 | 379 | 387 | 370 | 384 | 165,900 |
| 2025/01/17 | 392 | 392 | 368 | 379 | 203,900 |
| 2025/01/16 | 392 | 396 | 382 | 389 | 168,300 |
| 2025/01/15 | 370 | 403 | 366 | 388 | 481,500 |
| 2025/01/14 | 375 | 388 | 370 | 370 | 229,600 |
| 2025/01/10 | 363 | 376 | 361 | 374 | 122,300 |
| 2025/01/09 | 363 | 370 | 360 | 362 | 108,800 |
| 2025/01/08 | 353 | 368 | 352 | 363 | 176,100 |
| 2025/01/07 | 378 | 379 | 357 | 358 | 163,200 |
| 2025/01/06 | 392 | 393 | 364 | 364 | 354,900 |
| 2024/12/30 | 410 | 415 | 382 | 392 | 308,500 |
| 2024/12/27 | 400 | 407 | 394 | 403 | 311,100 |
| 2024/12/26 | 430 | 450 | 418 | 431 | 494,300 |
| 2024/12/25 | 409 | 430 | 409 | 430 | 137,600 |
| 2024/12/24 | 416 | 420 | 403 | 409 | 199,500 |
| 2024/12/23 | 433 | 433 | 401 | 410 | 357,800 |
| 2024/12/20 | 452 | 460 | 431 | 434 | 489,200 |
| 2024/12/19 | 416 | 471 | 415 | 467 | 1,192,500 |
| 2024/12/18 | 401 | 447 | 401 | 416 | 716,100 |
| 2024/12/17 | 379 | 419 | 378 | 409 | 751,400 |
| 2024/12/16 | 414 | 414 | 381 | 382 | 436,500 |
| 2024/12/13 | 437 | 456 | 415 | 417 | 430,300 |
| 2024/12/12 | 466 | 470 | 437 | 440 | 401,400 |
| 2024/12/11 | 483 | 491 | 471 | 471 | 243,200 |
| 2024/12/10 | 500 | 510 | 483 | 489 | 294,000 |
| 2024/12/09 | 519 | 519 | 498 | 506 | 312,600 |
| 2024/12/06 | 520 | 531 | 507 | 510 | 255,700 |
| 2024/12/05 | 532 | 580 | 513 | 530 | 991,500 |
| 2024/12/04 | 530 | 553 | 505 | 532 | 1,046,900 |
| 2024/12/03 | 548 | 634 | 531 | 531 | 2,106,700 |
| 2024/12/02 | 671 | 760 | 600 | 600 | 5,160,200 |
| 2024/11/29 | 559 | 661 | 550 | 661 | 3,684,600 |
| 2024/11/28 | 465 | 606 | 426 | 561 | 5,870,300 |
| 2024/11/27 | 435 | 507 | 425 | 507 | 3,510,500 |
| 2024/11/26 | 396 | 427 | 393 | 427 | 1,075,400 |
| 2024/11/25 | 368 | 396 | 366 | 396 | 769,800 |
| 2024/11/22 | 372 | 377 | 365 | 368 | 377,100 |
| 2024/11/21 | 365 | 372 | 361 | 370 | 496,500 |
| 2024/11/20 | 340 | 359 | 338 | 358 | 363,900 |
| 2024/11/19 | 340 | 344 | 333 | 342 | 205,000 |
| 2024/11/18 | 328 | 340 | 325 | 337 | 204,300 |
| 2024/11/15 | 330 | 332 | 319 | 332 | 342,800 |
| 2024/11/14 | 331 | 346 | 327 | 335 | 246,200 |
| 2024/11/13 | 343 | 355 | 335 | 338 | 418,500 |
| 2024/11/12 | 360 | 384 | 340 | 347 | 1,915,000 |
| 2024/11/11 | 352 | 352 | 339 | 352 | 2,094,300 |
| 2024/11/08 | 270 | 274 | 265 | 272 | 138,100 |
| 2024/11/07 | 267 | 274 | 263 | 268 | 245,900 |
| 2024/11/06 | 263 | 268 | 261 | 267 | 81,300 |
| 2024/11/05 | 264 | 265 | 260 | 263 | 66,600 |
| 2024/11/01 | 263 | 263 | 254 | 259 | 166,100 |
| 2024/10/31 | 268 | 270 | 264 | 264 | 97,400 |
| 2024/10/30 | 272 | 272 | 268 | 269 | 123,700 |
| 2024/10/29 | 266 | 273 | 266 | 272 | 136,800 |
| 2024/10/28 | 254 | 269 | 254 | 266 | 193,900 |
| 2024/10/25 | 265 | 270 | 254 | 254 | 328,100 |
| 2024/10/24 | 266 | 267 | 259 | 266 | 176,700 |
| 2024/10/23 | 261 | 277 | 260 | 262 | 329,700 |
| 2024/10/22 | 255 | 273 | 252 | 261 | 310,700 |
| 2024/10/21 | 253 | 256 | 252 | 254 | 68,700 |
| 2024/10/18 | 252 | 253 | 250 | 253 | 39,900 |
| 2024/10/17 | 250 | 253 | 247 | 250 | 127,100 |
| 2024/10/16 | 245 | 250 | 243 | 247 | 75,900 |
| 2024/10/15 | 258 | 258 | 245 | 248 | 214,900 |
| 2024/10/11 | 255 | 261 | 252 | 252 | 144,800 |
| 2024/10/10 | 256 | 257 | 252 | 252 | 71,100 |
| 2024/10/09 | 254 | 256 | 252 | 255 | 66,100 |
| 2024/10/08 | 252 | 258 | 251 | 254 | 157,600 |
| 2024/10/07 | 255 | 255 | 248 | 252 | 149,100 |
| 2024/10/04 | 245 | 253 | 245 | 253 | 158,500 |
| 2024/10/03 | 250 | 251 | 244 | 245 | 164,700 |
| 2024/10/02 | 258 | 260 | 243 | 247 | 568,200 |
| 2024/10/01 | 263 | 267 | 255 | 265 | 216,800 |
| 2024/09/30 | 255 | 264 | 250 | 258 | 434,800 |
| 2024/09/27 | 238 | 256 | 235 | 255 | 353,300 |
| 2024/09/26 | 232 | 239 | 232 | 232 | 235,200 |
| 2024/09/25 | 236 | 236 | 227 | 230 | 168,700 |
| 2024/09/24 | 245 | 245 | 235 | 235 | 168,200 |
| 2024/09/20 | 245 | 246 | 242 | 245 | 118,000 |
| 2024/09/19 | 239 | 243 | 237 | 240 | 144,100 |
| 2024/09/18 | 235 | 243 | 234 | 238 | 99,800 |
| 2024/09/17 | 242 | 246 | 234 | 237 | 157,800 |
| 2024/09/13 | 246 | 249 | 242 | 242 | 128,200 |
| 2024/09/12 | 243 | 249 | 241 | 246 | 132,600 |
| 2024/09/11 | 249 | 250 | 237 | 239 | 209,000 |
| 2024/09/10 | 259 | 260 | 245 | 246 | 266,800 |
| 2024/09/09 | 256 | 260 | 247 | 260 | 260,000 |
| 2024/09/06 | 268 | 273 | 257 | 260 | 218,700 |
| 2024/09/05 | 268 | 268 | 258 | 266 | 271,400 |
| 2024/09/04 | 268 | 274 | 261 | 264 | 447,800 |
| 2024/09/03 | 260 | 282 | 260 | 274 | 627,100 |
| 2024/09/02 | 255 | 263 | 255 | 257 | 240,000 |
| 2024/08/30 | 251 | 257 | 249 | 252 | 155,000 |
| 2024/08/29 | 243 | 264 | 243 | 247 | 525,300 |
| 2024/08/28 | 247 | 249 | 241 | 242 | 133,200 |
| 2024/08/27 | 251 | 252 | 243 | 247 | 203,500 |
| 2024/08/26 | 252 | 260 | 247 | 251 | 295,200 |
| 2024/08/23 | 247 | 248 | 242 | 244 | 113,800 |
| 2024/08/22 | 246 | 253 | 244 | 247 | 396,200 |
| 2024/08/21 | 238 | 245 | 233 | 245 | 294,300 |
| 2024/08/20 | 227 | 242 | 226 | 240 | 317,900 |
| 2024/08/19 | 232 | 239 | 223 | 223 | 212,600 |