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 |
---|---|---|---|---|---|
2018/12/28 | 126 | 127 | 120 | 125 | 53,500 |
2018/12/27 | 128 | 130 | 123 | 127 | 107,400 |
2018/12/26 | 125 | 128 | 119 | 120 | 220,700 |
2018/12/25 | 125 | 145 | 120 | 127 | 475,400 |
2018/12/21 | 130 | 164 | 127 | 150 | 1,499,500 |
2018/12/20 | 125 | 125 | 112 | 115 | 171,400 |
2018/12/19 | 130 | 133 | 124 | 126 | 196,500 |
2018/12/18 | 149 | 178 | 132 | 134 | 1,001,900 |
2018/12/17 | 154 | 154 | 144 | 144 | 31,000 |
2018/12/14 | 153 | 156 | 153 | 154 | 22,400 |
2018/12/13 | 161 | 161 | 157 | 158 | 15,400 |
2018/12/12 | 155 | 160 | 154 | 160 | 32,500 |
2018/12/11 | 152 | 156 | 151 | 155 | 60,300 |
2018/12/10 | 157 | 158 | 153 | 153 | 30,000 |
2018/12/07 | 163 | 164 | 156 | 159 | 44,400 |
2018/12/06 | 164 | 165 | 161 | 163 | 24,200 |
2018/12/05 | 167 | 167 | 165 | 166 | 12,500 |
2018/12/04 | 170 | 170 | 166 | 167 | 21,300 |
2018/12/03 | 170 | 170 | 168 | 169 | 21,600 |
2018/11/30 | 170 | 171 | 170 | 170 | 10,700 |
2018/11/29 | 170 | 171 | 169 | 169 | 14,200 |
2018/11/28 | 168 | 170 | 166 | 169 | 24,700 |
2018/11/27 | 171 | 171 | 164 | 169 | 13,700 |
2018/11/26 | 172 | 172 | 166 | 170 | 16,900 |
2018/11/22 | 167 | 170 | 167 | 168 | 15,500 |
2018/11/21 | 165 | 168 | 158 | 166 | 24,000 |
2018/11/20 | 166 | 170 | 166 | 167 | 18,600 |
2018/11/19 | 171 | 193 | 167 | 168 | 286,100 |
2018/11/16 | 169 | 173 | 166 | 166 | 21,600 |
2018/11/15 | 171 | 175 | 167 | 172 | 30,000 |
2018/11/14 | 176 | 177 | 174 | 176 | 7,700 |
2018/11/13 | 177 | 179 | 173 | 176 | 37,100 |
2018/11/12 | 185 | 187 | 178 | 178 | 20,500 |
2018/11/09 | 183 | 187 | 183 | 185 | 13,400 |
2018/11/08 | 186 | 188 | 185 | 185 | 7,700 |
2018/11/07 | 191 | 191 | 184 | 187 | 39,100 |
2018/11/06 | 188 | 192 | 187 | 187 | 12,000 |
2018/11/05 | 189 | 192 | 187 | 189 | 20,100 |
2018/11/02 | 185 | 189 | 185 | 189 | 7,900 |
2018/11/01 | 187 | 188 | 186 | 186 | 10,400 |
2018/10/31 | 182 | 191 | 182 | 190 | 31,800 |
2018/10/30 | 178 | 183 | 177 | 182 | 20,300 |
2018/10/29 | 191 | 194 | 183 | 183 | 35,300 |
2018/10/26 | 192 | 198 | 189 | 192 | 24,600 |
2018/10/25 | 196 | 199 | 186 | 190 | 55,500 |
2018/10/24 | 205 | 206 | 198 | 200 | 49,900 |
2018/10/23 | 204 | 208 | 204 | 205 | 34,500 |
2018/10/22 | 207 | 209 | 204 | 205 | 39,100 |
2018/10/19 | 203 | 206 | 200 | 205 | 79,500 |
2018/10/18 | 200 | 206 | 200 | 204 | 40,400 |
2018/10/17 | 200 | 202 | 198 | 201 | 11,500 |
2018/10/16 | 195 | 201 | 195 | 200 | 27,600 |
2018/10/15 | 197 | 199 | 195 | 195 | 31,700 |
2018/10/12 | 194 | 198 | 194 | 196 | 31,200 |
2018/10/11 | 193 | 200 | 189 | 199 | 72,800 |
2018/10/10 | 209 | 212 | 204 | 205 | 68,100 |
2018/10/09 | 210 | 224 | 203 | 210 | 505,500 |
2018/10/05 | 210 | 210 | 202 | 203 | 41,400 |
2018/10/04 | 202 | 215 | 202 | 210 | 218,600 |
2018/10/03 | 202 | 203 | 195 | 195 | 35,800 |
2018/10/02 | 205 | 208 | 204 | 204 | 40,300 |
2018/10/01 | 213 | 217 | 205 | 206 | 208,500 |
2018/09/28 | 198 | 201 | 198 | 201 | 28,300 |
2018/09/27 | 198 | 199 | 194 | 197 | 11,700 |
2018/09/26 | 197 | 199 | 195 | 197 | 7,500 |
2018/09/25 | 197 | 199 | 195 | 198 | 12,700 |
2018/09/21 | 200 | 201 | 198 | 198 | 16,900 |
2018/09/20 | 199 | 201 | 196 | 199 | 32,000 |
2018/09/19 | 204 | 204 | 200 | 201 | 30,500 |
2018/09/18 | 192 | 203 | 192 | 202 | 58,700 |
2018/09/14 | 192 | 196 | 192 | 196 | 16,700 |
2018/09/13 | 192 | 195 | 192 | 195 | 5,000 |
2018/09/12 | 193 | 195 | 192 | 194 | 8,400 |
2018/09/11 | 198 | 198 | 192 | 192 | 10,600 |
2018/09/10 | 196 | 198 | 193 | 198 | 24,700 |
2018/09/07 | 195 | 196 | 185 | 196 | 31,700 |
2018/09/06 | 191 | 197 | 191 | 196 | 31,600 |
2018/09/05 | 193 | 193 | 189 | 192 | 12,000 |
2018/09/04 | 189 | 192 | 189 | 192 | 19,100 |
2018/09/03 | 192 | 193 | 187 | 193 | 21,200 |
2018/08/31 | 193 | 195 | 192 | 194 | 9,600 |
2018/08/30 | 191 | 196 | 191 | 195 | 25,200 |
2018/08/29 | 194 | 195 | 192 | 193 | 14,400 |
2018/08/28 | 195 | 195 | 191 | 193 | 15,800 |
2018/08/27 | 192 | 194 | 190 | 191 | 29,500 |
2018/08/24 | 189 | 192 | 186 | 190 | 17,100 |
2018/08/23 | 186 | 189 | 186 | 189 | 23,500 |
2018/08/22 | 176 | 185 | 176 | 185 | 24,700 |
2018/08/21 | 175 | 178 | 174 | 177 | 20,100 |
2018/08/20 | 176 | 180 | 174 | 177 | 28,500 |
2018/08/17 | 174 | 178 | 174 | 175 | 24,300 |
2018/08/16 | 173 | 177 | 173 | 176 | 26,700 |
2018/08/15 | 179 | 182 | 176 | 177 | 17,200 |
2018/08/14 | 184 | 185 | 176 | 178 | 51,200 |
2018/08/13 | 190 | 191 | 182 | 182 | 26,500 |
2018/08/10 | 191 | 192 | 189 | 190 | 10,100 |
2018/08/09 | 191 | 191 | 189 | 190 | 10,500 |
2018/08/08 | 188 | 192 | 187 | 192 | 25,800 |
2018/08/07 | 194 | 194 | 188 | 188 | 29,500 |
2018/08/06 | 193 | 195 | 191 | 192 | 47,200 |
2018/08/03 | 199 | 199 | 196 | 197 | 47,700 |
2018/08/02 | 201 | 203 | 200 | 201 | 16,500 |
2018/08/01 | 203 | 203 | 199 | 203 | 31,800 |
2018/07/31 | 203 | 204 | 201 | 203 | 24,500 |
2018/07/30 | 202 | 204 | 202 | 202 | 20,700 |
2018/07/27 | 201 | 205 | 199 | 202 | 65,000 |
2018/07/26 | 201 | 201 | 199 | 199 | 27,700 |
2018/07/25 | 202 | 202 | 195 | 200 | 86,900 |
2018/07/24 | 197 | 216 | 197 | 200 | 781,100 |
2018/07/23 | 195 | 195 | 192 | 192 | 20,400 |
2018/07/20 | 197 | 199 | 185 | 193 | 101,100 |
2018/07/19 | 195 | 198 | 194 | 196 | 32,600 |
2018/07/18 | 192 | 196 | 192 | 195 | 25,600 |
2018/07/17 | 194 | 194 | 190 | 192 | 30,600 |
2018/07/13 | 191 | 192 | 188 | 189 | 68,900 |
2018/07/12 | 191 | 195 | 190 | 190 | 33,600 |
2018/07/11 | 193 | 194 | 192 | 192 | 34,400 |
2018/07/10 | 193 | 196 | 192 | 194 | 43,400 |
2018/07/09 | 191 | 193 | 188 | 192 | 64,700 |
2018/07/06 | 186 | 193 | 186 | 191 | 52,000 |
2018/07/05 | 193 | 202 | 185 | 186 | 97,800 |
2018/07/04 | 195 | 196 | 191 | 191 | 45,300 |
2018/07/03 | 201 | 202 | 196 | 197 | 40,100 |
2018/07/02 | 200 | 206 | 198 | 200 | 62,900 |
2018/06/29 | 199 | 202 | 198 | 201 | 40,400 |
2018/06/28 | 208 | 208 | 195 | 200 | 250,500 |
2018/06/27 | 212 | 212 | 207 | 208 | 43,900 |
2018/06/26 | 210 | 212 | 208 | 209 | 38,900 |
2018/06/25 | 215 | 217 | 210 | 211 | 57,200 |
2018/06/22 | 214 | 216 | 213 | 214 | 31,400 |
2018/06/21 | 220 | 228 | 212 | 215 | 244,300 |
2018/06/20 | 212 | 215 | 210 | 214 | 56,500 |
2018/06/19 | 213 | 221 | 211 | 214 | 68,000 |
2018/06/18 | 219 | 219 | 212 | 213 | 71,000 |
2018/06/15 | 222 | 223 | 217 | 220 | 51,300 |
2018/06/14 | 220 | 221 | 218 | 219 | 114,400 |
2018/06/13 | 224 | 224 | 221 | 221 | 61,700 |
2018/06/12 | 221 | 224 | 219 | 223 | 102,800 |
2018/06/11 | 217 | 229 | 216 | 220 | 239,000 |
2018/06/08 | 228 | 248 | 216 | 218 | 958,800 |
2018/06/07 | 215 | 225 | 215 | 222 | 312,100 |
2018/06/06 | 208 | 270 | 208 | 219 | 3,623,600 |
2018/06/05 | 211 | 211 | 205 | 207 | 37,500 |
2018/06/04 | 214 | 214 | 208 | 211 | 41,200 |
2018/06/01 | 215 | 217 | 212 | 213 | 11,700 |
2018/05/31 | 218 | 218 | 214 | 215 | 17,000 |
2018/05/30 | 217 | 218 | 213 | 215 | 22,100 |
2018/05/29 | 222 | 222 | 218 | 218 | 17,000 |
2018/05/28 | 224 | 224 | 220 | 221 | 11,000 |
2018/05/25 | 222 | 223 | 219 | 220 | 30,200 |
2018/05/24 | 223 | 224 | 221 | 223 | 24,700 |
2018/05/23 | 224 | 225 | 221 | 224 | 40,600 |
2018/05/22 | 225 | 225 | 222 | 224 | 27,200 |
2018/05/21 | 225 | 226 | 223 | 224 | 30,100 |
2018/05/18 | 224 | 225 | 222 | 224 | 10,500 |
2018/05/17 | 220 | 226 | 219 | 223 | 20,800 |
2018/05/16 | 224 | 225 | 219 | 220 | 49,700 |
2018/05/15 | 227 | 228 | 222 | 224 | 32,000 |
2018/05/14 | 224 | 227 | 223 | 225 | 38,200 |
2018/05/11 | 227 | 227 | 222 | 226 | 48,700 |
2018/05/10 | 228 | 231 | 225 | 228 | 115,000 |
2018/05/09 | 235 | 244 | 230 | 234 | 258,500 |
2018/05/08 | 231 | 237 | 229 | 236 | 113,700 |
2018/05/07 | 227 | 230 | 226 | 230 | 30,300 |
2018/05/02 | 225 | 227 | 225 | 226 | 33,700 |
2018/05/01 | 229 | 229 | 225 | 225 | 66,900 |
2018/04/27 | 230 | 231 | 227 | 227 | 76,300 |
2018/04/26 | 232 | 234 | 229 | 230 | 77,900 |
2018/04/25 | 231 | 233 | 229 | 231 | 31,200 |
2018/04/24 | 228 | 235 | 227 | 231 | 72,400 |
2018/04/23 | 229 | 229 | 222 | 227 | 61,800 |
2018/04/20 | 225 | 230 | 225 | 226 | 57,400 |
2018/04/19 | 233 | 233 | 222 | 228 | 81,500 |
2018/04/18 | 234 | 235 | 229 | 231 | 61,100 |
2018/04/17 | 229 | 231 | 227 | 229 | 82,800 |
2018/04/16 | 238 | 239 | 230 | 230 | 152,900 |
2018/04/13 | 236 | 263 | 235 | 238 | 999,700 |
2018/04/12 | 241 | 243 | 227 | 231 | 507,900 |
2018/04/11 | 234 | 280 | 233 | 244 | 2,618,800 |
2018/04/10 | 231 | 231 | 226 | 227 | 21,000 |
2018/04/09 | 226 | 230 | 224 | 226 | 36,900 |
2018/04/06 | 232 | 232 | 222 | 222 | 25,500 |
2018/04/05 | 230 | 234 | 229 | 229 | 17,900 |
2018/04/04 | 233 | 233 | 228 | 232 | 49,900 |
2018/04/03 | 236 | 239 | 228 | 233 | 47,500 |
2018/04/02 | 236 | 240 | 236 | 238 | 37,600 |
2018/03/30 | 236 | 242 | 235 | 238 | 51,500 |
2018/03/29 | 234 | 236 | 231 | 236 | 21,900 |
2018/03/28 | 227 | 234 | 227 | 234 | 32,300 |
2018/03/27 | 225 | 231 | 225 | 228 | 25,300 |
2018/03/26 | 224 | 227 | 218 | 222 | 59,000 |
2018/03/23 | 233 | 235 | 225 | 228 | 108,400 |
2018/03/22 | 243 | 245 | 242 | 243 | 24,900 |
2018/03/20 | 239 | 245 | 237 | 243 | 31,700 |
2018/03/19 | 251 | 253 | 238 | 243 | 74,700 |
2018/03/16 | 256 | 258 | 246 | 249 | 109,100 |
2018/03/15 | 248 | 258 | 244 | 258 | 130,800 |
2018/03/14 | 244 | 252 | 244 | 248 | 42,600 |
2018/03/13 | 240 | 249 | 240 | 248 | 67,500 |
2018/03/12 | 242 | 244 | 238 | 240 | 25,300 |
2018/03/09 | 237 | 242 | 237 | 241 | 30,000 |
2018/03/08 | 239 | 240 | 233 | 236 | 42,400 |
2018/03/07 | 239 | 242 | 235 | 235 | 43,300 |
2018/03/06 | 242 | 245 | 240 | 243 | 25,700 |
2018/03/05 | 246 | 248 | 234 | 237 | 109,400 |
2018/03/02 | 249 | 251 | 242 | 248 | 139,800 |
2018/03/01 | 260 | 261 | 254 | 257 | 89,600 |
2018/02/28 | 254 | 261 | 251 | 261 | 68,700 |
2018/02/27 | 263 | 263 | 255 | 255 | 74,100 |
2018/02/26 | 259 | 266 | 256 | 260 | 155,100 |
2018/02/23 | 259 | 261 | 254 | 256 | 68,000 |
2018/02/22 | 256 | 258 | 251 | 254 | 133,900 |
2018/02/21 | 258 | 267 | 252 | 258 | 420,800 |
2018/02/20 | 249 | 292 | 249 | 261 | 2,412,500 |
2018/02/19 | 241 | 254 | 238 | 248 | 226,600 |
2018/02/16 | 236 | 251 | 233 | 240 | 239,200 |
2018/02/15 | 250 | 252 | 233 | 244 | 503,300 |
2018/02/14 | 213 | 265 | 211 | 250 | 2,158,200 |
2018/02/13 | 217 | 259 | 205 | 205 | 880,800 |
2018/02/09 | 205 | 217 | 201 | 212 | 138,900 |
2018/02/08 | 218 | 226 | 218 | 223 | 62,100 |
2018/02/07 | 230 | 247 | 218 | 218 | 203,300 |
2018/02/06 | 224 | 231 | 201 | 214 | 246,900 |
2018/02/05 | 243 | 247 | 240 | 240 | 107,500 |
2018/02/02 | 253 | 257 | 250 | 252 | 72,500 |
2018/02/01 | 253 | 257 | 252 | 256 | 45,200 |
2018/01/31 | 249 | 257 | 248 | 251 | 70,300 |
2018/01/30 | 263 | 267 | 249 | 253 | 125,500 |
2018/01/29 | 269 | 269 | 263 | 263 | 49,800 |
2018/01/26 | 265 | 268 | 263 | 268 | 58,300 |
2018/01/25 | 265 | 268 | 262 | 263 | 69,800 |
2018/01/24 | 272 | 273 | 264 | 264 | 78,200 |
2018/01/23 | 272 | 274 | 268 | 270 | 73,000 |
2018/01/22 | 266 | 277 | 264 | 269 | 151,900 |
2018/01/19 | 261 | 270 | 258 | 264 | 129,200 |
2018/01/18 | 273 | 276 | 264 | 264 | 143,600 |
2018/01/17 | 289 | 289 | 272 | 272 | 235,300 |
2018/01/16 | 296 | 296 | 279 | 289 | 283,800 |
2018/01/15 | 279 | 316 | 279 | 290 | 2,674,300 |
2018/01/12 | 259 | 275 | 258 | 272 | 302,700 |
2018/01/11 | 259 | 263 | 258 | 259 | 64,100 |
2018/01/10 | 264 | 265 | 259 | 259 | 96,800 |
2018/01/09 | 258 | 265 | 252 | 263 | 322,200 |
2018/01/05 | 247 | 257 | 242 | 257 | 110,700 |
2018/01/04 | 249 | 251 | 242 | 243 | 86,900 |