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 |
|---|---|---|---|---|---|
| 2024/07/26 | 200 | 202 | 196 | 198 | 93,100 |
| 2024/07/25 | 199 | 202 | 197 | 197 | 249,000 |
| 2024/07/24 | 210 | 212 | 200 | 201 | 321,400 |
| 2024/07/23 | 215 | 218 | 208 | 211 | 313,100 |
| 2024/07/22 | 201 | 217 | 201 | 215 | 752,600 |
| 2024/07/19 | 208 | 208 | 201 | 201 | 194,200 |
| 2024/07/18 | 215 | 221 | 199 | 206 | 677,600 |
| 2024/07/17 | 225 | 228 | 212 | 212 | 724,100 |
| 2024/07/16 | 218 | 223 | 217 | 221 | 555,200 |
| 2024/07/12 | 210 | 217 | 208 | 216 | 424,200 |
| 2024/07/11 | 209 | 213 | 208 | 212 | 531,500 |
| 2024/07/10 | 200 | 210 | 198 | 209 | 764,500 |
| 2024/07/09 | 191 | 202 | 191 | 199 | 463,700 |
| 2024/07/08 | 203 | 205 | 191 | 191 | 606,000 |
| 2024/07/05 | 194 | 202 | 194 | 200 | 364,800 |
| 2024/07/04 | 193 | 198 | 193 | 194 | 386,300 |
| 2024/07/03 | 189 | 194 | 187 | 191 | 275,000 |
| 2024/07/02 | 190 | 193 | 187 | 189 | 344,700 |
| 2024/07/01 | 185 | 198 | 180 | 194 | 844,300 |
| 2024/06/28 | 182 | 183 | 176 | 181 | 544,000 |
| 2024/06/27 | 172 | 189 | 172 | 186 | 1,339,600 |
| 2024/06/26 | 210 | 213 | 199 | 199 | 1,352,200 |
| 2024/06/25 | 216 | 217 | 207 | 207 | 1,019,000 |
| 2024/06/24 | 242 | 242 | 213 | 214 | 2,690,500 |
| 2024/06/21 | 246 | 246 | 237 | 238 | 1,958,900 |
| 2024/06/20 | 244 | 258 | 241 | 253 | 2,206,600 |
| 2024/06/19 | 253 | 286 | 245 | 252 | 14,466,700 |
| 2024/06/18 | 221 | 221 | 221 | 221 | 69,300 |
| 2024/06/17 | 171 | 171 | 171 | 171 | 260,900 |
| 2024/06/14 | 117 | 121 | 117 | 121 | 90,000 |
| 2024/06/13 | 118 | 119 | 117 | 118 | 155,000 |
| 2024/06/12 | 119 | 121 | 117 | 117 | 218,700 |
| 2024/06/11 | 116 | 119 | 116 | 119 | 78,100 |
| 2024/06/10 | 115 | 117 | 114 | 116 | 81,300 |
| 2024/06/07 | 117 | 118 | 114 | 114 | 169,500 |
| 2024/06/06 | 118 | 119 | 116 | 116 | 69,700 |
| 2024/06/05 | 118 | 120 | 117 | 118 | 138,500 |
| 2024/06/04 | 116 | 119 | 116 | 119 | 227,100 |
| 2024/06/03 | 117 | 117 | 114 | 115 | 69,200 |
| 2024/05/31 | 114 | 118 | 114 | 116 | 100,400 |
| 2024/05/30 | 113 | 116 | 112 | 114 | 196,700 |
| 2024/05/29 | 118 | 118 | 113 | 113 | 271,100 |
| 2024/05/28 | 118 | 119 | 117 | 118 | 76,300 |
| 2024/05/27 | 115 | 119 | 115 | 118 | 190,200 |
| 2024/05/24 | 118 | 118 | 115 | 115 | 180,700 |
| 2024/05/23 | 118 | 120 | 117 | 117 | 161,700 |
| 2024/05/22 | 120 | 121 | 117 | 117 | 190,300 |
| 2024/05/21 | 125 | 125 | 119 | 119 | 362,800 |
| 2024/05/20 | 123 | 126 | 122 | 124 | 221,200 |
| 2024/05/17 | 123 | 125 | 121 | 122 | 235,900 |
| 2024/05/16 | 129 | 130 | 122 | 124 | 673,000 |
| 2024/05/15 | 133 | 133 | 125 | 127 | 638,100 |
| 2024/05/14 | 136 | 144 | 131 | 132 | 1,606,700 |
| 2024/05/13 | 158 | 166 | 131 | 133 | 5,914,500 |
| 2024/05/10 | 128 | 152 | 124 | 152 | 4,603,000 |
| 2024/05/09 | 137 | 139 | 127 | 127 | 1,163,700 |
| 2024/05/08 | 145 | 163 | 136 | 139 | 5,299,300 |
| 2024/05/07 | 125 | 162 | 125 | 148 | 11,135,300 |
| 2024/05/02 | 143 | 162 | 120 | 121 | 14,194,600 |
| 2024/05/01 | 113 | 115 | 113 | 115 | 2,100 |
| 2024/04/30 | 115 | 115 | 112 | 114 | 12,600 |
| 2024/04/26 | 113 | 114 | 113 | 114 | 3,300 |
| 2024/04/25 | 114 | 114 | 113 | 114 | 4,800 |
| 2024/04/24 | 114 | 114 | 113 | 113 | 6,200 |
| 2024/04/23 | 114 | 114 | 113 | 113 | 1,800 |
| 2024/04/22 | 114 | 114 | 112 | 113 | 8,100 |
| 2024/04/19 | 116 | 116 | 113 | 113 | 21,100 |
| 2024/04/18 | 115 | 117 | 115 | 116 | 6,600 |
| 2024/04/17 | 118 | 118 | 114 | 115 | 51,300 |
| 2024/04/16 | 118 | 118 | 117 | 118 | 7,200 |
| 2024/04/15 | 119 | 119 | 118 | 118 | 8,200 |
| 2024/04/12 | 118 | 119 | 117 | 119 | 5,400 |
| 2024/04/11 | 117 | 118 | 116 | 118 | 23,300 |
| 2024/04/10 | 118 | 118 | 117 | 118 | 2,900 |
| 2024/04/09 | 117 | 118 | 117 | 118 | 7,400 |
| 2024/04/08 | 118 | 118 | 117 | 117 | 5,600 |
| 2024/04/05 | 117 | 117 | 115 | 117 | 13,200 |
| 2024/04/04 | 117 | 119 | 117 | 118 | 16,600 |
| 2024/04/03 | 116 | 117 | 116 | 117 | 10,500 |
| 2024/04/02 | 117 | 118 | 115 | 116 | 72,100 |
| 2024/04/01 | 119 | 120 | 117 | 117 | 32,100 |
| 2024/03/29 | 120 | 123 | 118 | 118 | 97,800 |
| 2024/03/28 | 125 | 129 | 120 | 121 | 348,000 |
| 2024/03/27 | 122 | 123 | 121 | 123 | 206,900 |
| 2024/03/26 | 119 | 122 | 119 | 122 | 116,400 |
| 2024/03/25 | 118 | 120 | 118 | 120 | 78,300 |
| 2024/03/22 | 116 | 118 | 116 | 117 | 24,600 |
| 2024/03/21 | 117 | 117 | 115 | 117 | 134,700 |
| 2024/03/19 | 115 | 116 | 114 | 116 | 20,600 |
| 2024/03/18 | 116 | 116 | 114 | 116 | 33,800 |
| 2024/03/15 | 115 | 115 | 114 | 114 | 15,100 |
| 2024/03/14 | 114 | 116 | 114 | 116 | 24,700 |
| 2024/03/13 | 115 | 115 | 113 | 115 | 136,100 |
| 2024/03/12 | 115 | 115 | 113 | 114 | 26,600 |
| 2024/03/11 | 116 | 116 | 114 | 114 | 16,000 |
| 2024/03/08 | 115 | 116 | 115 | 115 | 22,800 |
| 2024/03/07 | 117 | 117 | 113 | 115 | 62,100 |
| 2024/03/06 | 115 | 117 | 114 | 116 | 84,400 |
| 2024/03/05 | 115 | 115 | 113 | 114 | 39,100 |
| 2024/03/04 | 115 | 115 | 113 | 115 | 24,100 |
| 2024/03/01 | 114 | 115 | 112 | 113 | 36,000 |
| 2024/02/29 | 115 | 116 | 113 | 113 | 63,500 |
| 2024/02/28 | 115 | 115 | 113 | 114 | 34,300 |
| 2024/02/27 | 112 | 115 | 112 | 114 | 26,800 |
| 2024/02/26 | 113 | 114 | 112 | 112 | 27,700 |
| 2024/02/22 | 115 | 115 | 112 | 112 | 49,100 |
| 2024/02/21 | 113 | 115 | 112 | 114 | 58,000 |
| 2024/02/20 | 112 | 113 | 110 | 112 | 52,600 |
| 2024/02/19 | 108 | 112 | 108 | 112 | 64,100 |
| 2024/02/16 | 108 | 109 | 108 | 108 | 81,500 |
| 2024/02/15 | 110 | 110 | 108 | 109 | 30,200 |
| 2024/02/14 | 108 | 110 | 107 | 110 | 35,500 |
| 2024/02/13 | 107 | 109 | 106 | 109 | 64,200 |
| 2024/02/09 | 109 | 109 | 107 | 107 | 21,600 |
| 2024/02/08 | 109 | 109 | 108 | 109 | 7,000 |
| 2024/02/07 | 109 | 109 | 108 | 109 | 8,200 |
| 2024/02/06 | 109 | 110 | 109 | 109 | 11,000 |
| 2024/02/05 | 110 | 110 | 108 | 109 | 27,500 |
| 2024/02/02 | 108 | 109 | 108 | 109 | 18,700 |
| 2024/02/01 | 110 | 110 | 108 | 108 | 37,300 |
| 2024/01/31 | 111 | 111 | 110 | 110 | 3,900 |
| 2024/01/30 | 110 | 111 | 109 | 111 | 20,100 |
| 2024/01/29 | 110 | 110 | 109 | 110 | 14,800 |
| 2024/01/26 | 111 | 111 | 109 | 110 | 17,800 |
| 2024/01/25 | 110 | 111 | 109 | 111 | 48,200 |
| 2024/01/24 | 111 | 111 | 109 | 110 | 32,000 |
| 2024/01/23 | 112 | 112 | 111 | 111 | 25,700 |
| 2024/01/22 | 111 | 113 | 111 | 113 | 22,000 |
| 2024/01/19 | 111 | 111 | 108 | 110 | 100,600 |
| 2024/01/18 | 110 | 111 | 109 | 111 | 22,500 |
| 2024/01/17 | 110 | 110 | 109 | 110 | 34,100 |
| 2024/01/16 | 112 | 112 | 109 | 109 | 18,000 |
| 2024/01/15 | 111 | 111 | 109 | 110 | 80,500 |
| 2024/01/12 | 111 | 111 | 109 | 110 | 39,800 |
| 2024/01/11 | 110 | 111 | 110 | 110 | 43,700 |
| 2024/01/10 | 112 | 112 | 110 | 110 | 100,200 |
| 2024/01/09 | 112 | 112 | 110 | 112 | 156,900 |
| 2024/01/05 | 113 | 113 | 110 | 110 | 190,700 |
| 2024/01/04 | 112 | 130 | 110 | 112 | 2,663,200 |
| 2023/12/29 | 109 | 109 | 107 | 107 | 20,400 |
| 2023/12/28 | 108 | 109 | 107 | 108 | 15,200 |
| 2023/12/27 | 107 | 108 | 106 | 107 | 34,300 |
| 2023/12/26 | 108 | 108 | 107 | 107 | 114,900 |
| 2023/12/25 | 108 | 109 | 107 | 109 | 36,000 |
| 2023/12/22 | 108 | 109 | 108 | 108 | 39,700 |
| 2023/12/21 | 109 | 110 | 108 | 110 | 28,500 |
| 2023/12/20 | 109 | 110 | 108 | 109 | 41,300 |
| 2023/12/19 | 108 | 110 | 108 | 109 | 17,200 |
| 2023/12/18 | 109 | 110 | 108 | 109 | 16,100 |
| 2023/12/15 | 110 | 110 | 109 | 110 | 12,200 |
| 2023/12/14 | 111 | 111 | 109 | 110 | 18,700 |
| 2023/12/13 | 110 | 111 | 110 | 111 | 9,200 |
| 2023/12/12 | 111 | 113 | 110 | 110 | 39,800 |
| 2023/12/11 | 115 | 115 | 111 | 111 | 34,600 |
| 2023/12/08 | 108 | 117 | 108 | 114 | 112,000 |
| 2023/12/07 | 110 | 110 | 108 | 108 | 7,600 |
| 2023/12/06 | 109 | 111 | 108 | 110 | 27,300 |
| 2023/12/05 | 108 | 109 | 108 | 109 | 8,400 |
| 2023/12/04 | 109 | 110 | 108 | 108 | 9,000 |
| 2023/12/01 | 109 | 110 | 109 | 110 | 22,300 |
| 2023/11/30 | 111 | 111 | 110 | 110 | 9,300 |
| 2023/11/29 | 110 | 113 | 109 | 112 | 32,200 |
| 2023/11/28 | 110 | 111 | 109 | 110 | 22,000 |
| 2023/11/27 | 110 | 111 | 110 | 110 | 5,900 |
| 2023/11/24 | 109 | 111 | 109 | 109 | 29,500 |
| 2023/11/22 | 110 | 111 | 109 | 109 | 10,600 |
| 2023/11/21 | 109 | 110 | 109 | 109 | 13,700 |
| 2023/11/20 | 108 | 108 | 107 | 108 | 7,400 |
| 2023/11/17 | 108 | 109 | 107 | 108 | 8,700 |
| 2023/11/16 | 106 | 108 | 106 | 107 | 19,300 |
| 2023/11/15 | 108 | 108 | 105 | 106 | 55,400 |
| 2023/11/14 | 111 | 111 | 108 | 108 | 39,700 |
| 2023/11/13 | 112 | 112 | 110 | 111 | 11,300 |
| 2023/11/10 | 110 | 111 | 110 | 111 | 1,700 |
| 2023/11/09 | 110 | 111 | 110 | 110 | 4,300 |
| 2023/11/08 | 111 | 112 | 110 | 110 | 8,800 |
| 2023/11/07 | 112 | 112 | 111 | 111 | 12,500 |
| 2023/11/06 | 112 | 112 | 110 | 112 | 11,300 |
| 2023/11/02 | 111 | 112 | 109 | 111 | 19,100 |
| 2023/11/01 | 111 | 111 | 110 | 111 | 11,700 |
| 2023/10/31 | 110 | 111 | 109 | 111 | 13,100 |
| 2023/10/30 | 110 | 111 | 110 | 111 | 2,300 |
| 2023/10/27 | 110 | 112 | 108 | 111 | 28,700 |
| 2023/10/26 | 109 | 110 | 108 | 110 | 27,300 |
| 2023/10/25 | 111 | 111 | 109 | 110 | 29,700 |
| 2023/10/24 | 112 | 112 | 108 | 109 | 43,400 |
| 2023/10/23 | 114 | 114 | 110 | 111 | 81,400 |
| 2023/10/20 | 114 | 116 | 114 | 114 | 31,900 |
| 2023/10/19 | 116 | 117 | 115 | 116 | 7,100 |
| 2023/10/18 | 116 | 116 | 115 | 116 | 7,500 |
| 2023/10/17 | 116 | 117 | 115 | 116 | 36,100 |
| 2023/10/16 | 118 | 119 | 114 | 116 | 55,300 |
| 2023/10/13 | 120 | 120 | 118 | 119 | 13,100 |
| 2023/10/12 | 121 | 121 | 119 | 120 | 28,400 |
| 2023/10/11 | 120 | 121 | 119 | 120 | 6,700 |
| 2023/10/10 | 120 | 121 | 118 | 121 | 35,300 |
| 2023/10/06 | 120 | 120 | 118 | 120 | 32,000 |
| 2023/10/05 | 120 | 120 | 118 | 120 | 36,400 |
| 2023/10/04 | 118 | 120 | 118 | 118 | 35,500 |
| 2023/10/03 | 120 | 120 | 118 | 118 | 37,700 |