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 |
---|---|---|---|---|---|
2019/12/30 | 147 | 149 | 147 | 149 | 24,400 |
2019/12/27 | 145 | 148 | 144 | 147 | 178,500 |
2019/12/26 | 149 | 150 | 148 | 150 | 84,800 |
2019/12/25 | 150 | 151 | 148 | 148 | 43,200 |
2019/12/24 | 150 | 152 | 149 | 150 | 87,500 |
2019/12/23 | 154 | 156 | 151 | 151 | 55,100 |
2019/12/20 | 156 | 159 | 153 | 153 | 123,300 |
2019/12/19 | 159 | 160 | 155 | 155 | 123,300 |
2019/12/18 | 156 | 163 | 155 | 159 | 335,200 |
2019/12/17 | 155 | 157 | 154 | 155 | 28,100 |
2019/12/16 | 157 | 157 | 154 | 156 | 60,500 |
2019/12/13 | 157 | 161 | 153 | 154 | 146,800 |
2019/12/12 | 153 | 157 | 152 | 155 | 74,600 |
2019/12/11 | 153 | 154 | 152 | 152 | 18,100 |
2019/12/10 | 150 | 153 | 150 | 153 | 11,800 |
2019/12/09 | 150 | 152 | 150 | 150 | 11,400 |
2019/12/06 | 151 | 152 | 150 | 150 | 15,700 |
2019/12/05 | 152 | 154 | 151 | 151 | 19,700 |
2019/12/04 | 151 | 153 | 151 | 151 | 12,800 |
2019/12/03 | 151 | 154 | 151 | 151 | 66,900 |
2019/12/02 | 150 | 152 | 150 | 152 | 11,000 |
2019/11/29 | 152 | 152 | 150 | 150 | 14,900 |
2019/11/28 | 150 | 152 | 150 | 152 | 31,500 |
2019/11/27 | 150 | 152 | 150 | 151 | 26,200 |
2019/11/26 | 151 | 152 | 150 | 150 | 22,800 |
2019/11/25 | 149 | 150 | 149 | 149 | 14,200 |
2019/11/22 | 148 | 149 | 148 | 148 | 8,400 |
2019/11/21 | 150 | 150 | 147 | 148 | 17,800 |
2019/11/20 | 148 | 150 | 147 | 150 | 35,800 |
2019/11/19 | 153 | 153 | 149 | 150 | 33,000 |
2019/11/18 | 154 | 154 | 151 | 152 | 20,200 |
2019/11/15 | 153 | 154 | 150 | 154 | 91,600 |
2019/11/14 | 147 | 155 | 146 | 153 | 388,700 |
2019/11/13 | 147 | 148 | 145 | 147 | 17,600 |
2019/11/12 | 149 | 149 | 147 | 147 | 25,600 |
2019/11/11 | 146 | 147 | 144 | 147 | 6,600 |
2019/11/08 | 147 | 148 | 145 | 146 | 17,700 |
2019/11/07 | 150 | 150 | 143 | 146 | 131,400 |
2019/11/06 | 156 | 156 | 151 | 151 | 62,200 |
2019/11/05 | 153 | 154 | 151 | 152 | 45,200 |
2019/11/01 | 151 | 153 | 150 | 152 | 28,600 |
2019/10/31 | 148 | 154 | 148 | 151 | 48,100 |
2019/10/30 | 150 | 150 | 147 | 147 | 23,500 |
2019/10/29 | 151 | 155 | 147 | 150 | 112,900 |
2019/10/28 | 150 | 152 | 150 | 151 | 24,000 |
2019/10/25 | 150 | 151 | 149 | 150 | 19,000 |
2019/10/24 | 150 | 151 | 148 | 151 | 24,200 |
2019/10/23 | 151 | 152 | 149 | 149 | 29,800 |
2019/10/21 | 148 | 150 | 147 | 150 | 23,000 |
2019/10/18 | 148 | 148 | 145 | 148 | 33,500 |
2019/10/17 | 147 | 148 | 145 | 147 | 34,600 |
2019/10/16 | 148 | 154 | 146 | 146 | 137,000 |
2019/10/15 | 149 | 150 | 148 | 148 | 12,400 |
2019/10/11 | 150 | 150 | 146 | 147 | 13,100 |
2019/10/10 | 147 | 151 | 146 | 148 | 44,700 |
2019/10/09 | 146 | 148 | 145 | 148 | 5,600 |
2019/10/08 | 146 | 147 | 145 | 146 | 12,100 |
2019/10/07 | 144 | 146 | 144 | 146 | 13,700 |
2019/10/04 | 145 | 145 | 142 | 143 | 8,700 |
2019/10/03 | 142 | 144 | 141 | 144 | 32,500 |
2019/10/02 | 145 | 147 | 143 | 146 | 16,500 |
2019/10/01 | 144 | 146 | 144 | 144 | 10,000 |
2019/09/30 | 147 | 147 | 144 | 144 | 9,200 |
2019/09/27 | 148 | 148 | 144 | 146 | 27,000 |
2019/09/26 | 146 | 148 | 146 | 147 | 6,800 |
2019/09/25 | 147 | 147 | 146 | 146 | 2,600 |
2019/09/24 | 148 | 149 | 147 | 148 | 10,100 |
2019/09/20 | 146 | 147 | 145 | 147 | 4,100 |
2019/09/19 | 144 | 147 | 144 | 145 | 13,200 |
2019/09/18 | 146 | 146 | 144 | 145 | 10,000 |
2019/09/17 | 148 | 148 | 145 | 146 | 21,100 |
2019/09/13 | 147 | 150 | 147 | 148 | 18,200 |
2019/09/12 | 152 | 152 | 145 | 147 | 85,400 |
2019/09/11 | 148 | 152 | 145 | 152 | 35,900 |
2019/09/10 | 144 | 147 | 144 | 147 | 47,500 |
2019/09/09 | 143 | 145 | 143 | 143 | 8,200 |
2019/09/06 | 143 | 145 | 143 | 143 | 22,800 |
2019/09/05 | 143 | 146 | 143 | 144 | 34,600 |
2019/09/04 | 142 | 145 | 142 | 142 | 32,700 |
2019/09/03 | 138 | 143 | 138 | 142 | 27,100 |
2019/09/02 | 139 | 140 | 137 | 139 | 28,400 |
2019/08/30 | 141 | 141 | 138 | 139 | 28,500 |
2019/08/29 | 140 | 140 | 136 | 137 | 63,300 |
2019/08/28 | 141 | 141 | 139 | 139 | 26,700 |
2019/08/27 | 142 | 142 | 139 | 142 | 19,200 |
2019/08/26 | 139 | 142 | 137 | 141 | 36,800 |
2019/08/23 | 145 | 148 | 138 | 139 | 157,500 |
2019/08/22 | 145 | 147 | 144 | 145 | 58,300 |
2019/08/21 | 148 | 151 | 145 | 145 | 99,900 |
2019/08/20 | 149 | 150 | 147 | 148 | 80,800 |
2019/08/19 | 149 | 155 | 147 | 149 | 469,400 |
2019/08/16 | 142 | 184 | 142 | 153 | 5,489,400 |
2019/08/15 | 143 | 143 | 142 | 142 | 9,000 |
2019/08/14 | 148 | 148 | 144 | 144 | 12,200 |
2019/08/13 | 147 | 147 | 145 | 145 | 10,300 |
2019/08/09 | 146 | 148 | 144 | 146 | 18,600 |
2019/08/08 | 150 | 154 | 143 | 143 | 150,600 |
2019/08/07 | 144 | 146 | 142 | 143 | 12,900 |
2019/08/06 | 140 | 145 | 140 | 144 | 5,800 |
2019/08/05 | 147 | 147 | 140 | 146 | 54,100 |
2019/08/02 | 147 | 150 | 145 | 147 | 24,100 |
2019/08/01 | 147 | 150 | 147 | 149 | 15,000 |
2019/07/31 | 150 | 150 | 148 | 149 | 18,600 |
2019/07/30 | 151 | 151 | 150 | 151 | 7,400 |
2019/07/29 | 149 | 152 | 149 | 152 | 27,400 |
2019/07/26 | 151 | 152 | 151 | 152 | 5,800 |
2019/07/25 | 153 | 154 | 152 | 152 | 38,700 |
2019/07/24 | 152 | 153 | 151 | 152 | 20,700 |
2019/07/23 | 150 | 153 | 149 | 152 | 22,800 |
2019/07/22 | 149 | 150 | 148 | 150 | 4,800 |
2019/07/19 | 151 | 151 | 147 | 149 | 15,600 |
2019/07/18 | 150 | 150 | 146 | 147 | 14,300 |
2019/07/17 | 149 | 153 | 149 | 150 | 33,000 |
2019/07/16 | 153 | 154 | 147 | 149 | 53,500 |
2019/07/12 | 155 | 157 | 153 | 153 | 68,400 |
2019/07/11 | 155 | 159 | 155 | 157 | 126,600 |
2019/07/10 | 154 | 159 | 152 | 157 | 234,500 |
2019/07/09 | 152 | 152 | 150 | 151 | 14,700 |
2019/07/08 | 152 | 152 | 150 | 151 | 12,400 |
2019/07/05 | 154 | 154 | 149 | 149 | 40,700 |
2019/07/04 | 151 | 153 | 149 | 151 | 21,600 |
2019/07/03 | 148 | 151 | 148 | 150 | 17,400 |
2019/07/02 | 149 | 150 | 148 | 150 | 9,700 |
2019/07/01 | 146 | 150 | 144 | 149 | 36,100 |
2019/06/28 | 146 | 148 | 142 | 145 | 53,200 |
2019/06/27 | 147 | 149 | 143 | 148 | 103,100 |
2019/06/26 | 152 | 167 | 146 | 147 | 573,500 |
2019/06/25 | 149 | 150 | 148 | 148 | 5,600 |
2019/06/24 | 151 | 151 | 148 | 148 | 6,100 |
2019/06/21 | 149 | 150 | 148 | 149 | 5,700 |
2019/06/20 | 149 | 150 | 147 | 148 | 8,800 |
2019/06/19 | 148 | 150 | 147 | 149 | 22,300 |
2019/06/18 | 150 | 157 | 145 | 145 | 153,500 |
2019/06/17 | 149 | 150 | 147 | 150 | 8,900 |
2019/06/14 | 148 | 150 | 147 | 149 | 11,900 |
2019/06/13 | 153 | 153 | 147 | 149 | 40,000 |
2019/06/12 | 150 | 152 | 149 | 150 | 22,600 |
2019/06/11 | 150 | 153 | 148 | 150 | 76,000 |
2019/06/10 | 148 | 155 | 147 | 149 | 138,600 |
2019/06/07 | 147 | 149 | 143 | 148 | 48,500 |
2019/06/06 | 157 | 157 | 146 | 146 | 198,400 |
2019/06/05 | 142 | 160 | 140 | 150 | 604,800 |
2019/06/04 | 137 | 140 | 136 | 139 | 40,100 |
2019/06/03 | 136 | 146 | 133 | 136 | 201,800 |
2019/05/31 | 151 | 154 | 141 | 141 | 146,000 |
2019/05/30 | 153 | 158 | 151 | 156 | 103,700 |
2019/05/29 | 158 | 158 | 151 | 156 | 258,800 |
2019/05/28 | 148 | 188 | 148 | 161 | 3,229,900 |
2019/05/27 | 142 | 146 | 141 | 144 | 48,000 |
2019/05/24 | 137 | 141 | 137 | 141 | 10,200 |
2019/05/23 | 139 | 140 | 138 | 140 | 5,000 |
2019/05/22 | 138 | 140 | 137 | 140 | 4,600 |
2019/05/21 | 135 | 139 | 131 | 139 | 14,400 |
2019/05/20 | 140 | 140 | 137 | 137 | 4,500 |
2019/05/17 | 138 | 140 | 137 | 140 | 19,300 |
2019/05/16 | 136 | 137 | 134 | 135 | 8,200 |
2019/05/15 | 140 | 140 | 134 | 137 | 34,200 |
2019/05/14 | 134 | 140 | 133 | 140 | 22,900 |
2019/05/13 | 134 | 137 | 133 | 134 | 33,500 |
2019/05/10 | 136 | 139 | 131 | 131 | 64,800 |
2019/05/09 | 147 | 160 | 136 | 137 | 483,400 |
2019/05/08 | 147 | 147 | 142 | 142 | 12,200 |
2019/05/07 | 144 | 146 | 144 | 144 | 5,700 |
2019/04/26 | 144 | 148 | 143 | 147 | 11,000 |
2019/04/25 | 144 | 145 | 143 | 143 | 3,000 |
2019/04/24 | 144 | 147 | 144 | 144 | 6,500 |
2019/04/23 | 146 | 149 | 144 | 144 | 7,900 |
2019/04/22 | 145 | 148 | 145 | 146 | 2,000 |
2019/04/19 | 147 | 149 | 146 | 146 | 6,900 |
2019/04/18 | 147 | 149 | 146 | 146 | 4,700 |
2019/04/17 | 148 | 149 | 147 | 148 | 4,800 |
2019/04/16 | 149 | 149 | 147 | 148 | 5,300 |
2019/04/15 | 147 | 150 | 147 | 149 | 7,500 |
2019/04/12 | 145 | 150 | 143 | 147 | 22,300 |
2019/04/11 | 146 | 148 | 145 | 145 | 6,900 |
2019/04/10 | 148 | 148 | 145 | 147 | 21,300 |
2019/04/09 | 148 | 149 | 147 | 148 | 8,200 |
2019/04/08 | 148 | 149 | 146 | 147 | 17,400 |
2019/04/05 | 145 | 147 | 145 | 146 | 18,300 |
2019/04/04 | 143 | 146 | 143 | 144 | 38,000 |
2019/04/03 | 149 | 150 | 144 | 144 | 99,400 |
2019/04/02 | 153 | 153 | 149 | 149 | 19,900 |
2019/04/01 | 153 | 155 | 151 | 153 | 18,500 |
2019/03/29 | 156 | 157 | 154 | 154 | 11,100 |
2019/03/28 | 160 | 160 | 156 | 156 | 5,500 |
2019/03/27 | 159 | 160 | 158 | 160 | 16,400 |
2019/03/26 | 157 | 159 | 156 | 157 | 25,200 |
2019/03/25 | 158 | 161 | 156 | 156 | 26,400 |
2019/03/22 | 164 | 166 | 162 | 163 | 14,200 |
2019/03/20 | 161 | 169 | 161 | 166 | 64,400 |
2019/03/19 | 161 | 162 | 159 | 160 | 24,600 |
2019/03/18 | 163 | 164 | 159 | 160 | 26,500 |
2019/03/15 | 165 | 166 | 160 | 162 | 36,400 |
2019/03/14 | 162 | 167 | 161 | 165 | 50,700 |
2019/03/13 | 161 | 169 | 160 | 161 | 67,100 |
2019/03/12 | 158 | 160 | 158 | 160 | 18,900 |
2019/03/11 | 156 | 160 | 152 | 157 | 48,900 |
2019/03/08 | 164 | 164 | 156 | 156 | 106,600 |
2019/03/07 | 166 | 168 | 164 | 165 | 71,600 |
2019/03/06 | 173 | 177 | 163 | 169 | 458,700 |
2019/03/05 | 164 | 173 | 157 | 170 | 325,900 |
2019/03/04 | 162 | 164 | 159 | 161 | 38,600 |
2019/03/01 | 161 | 163 | 161 | 162 | 24,600 |
2019/02/28 | 164 | 166 | 161 | 162 | 45,100 |
2019/02/27 | 166 | 166 | 162 | 164 | 58,500 |
2019/02/26 | 164 | 178 | 162 | 163 | 278,100 |
2019/02/25 | 165 | 166 | 157 | 161 | 51,200 |
2019/02/22 | 161 | 162 | 159 | 161 | 31,400 |
2019/02/21 | 159 | 161 | 158 | 161 | 30,500 |
2019/02/20 | 164 | 165 | 159 | 160 | 100,800 |
2019/02/19 | 162 | 166 | 158 | 163 | 77,100 |
2019/02/18 | 157 | 165 | 157 | 164 | 76,300 |
2019/02/15 | 158 | 164 | 156 | 156 | 21,000 |
2019/02/14 | 153 | 167 | 153 | 160 | 92,300 |
2019/02/13 | 159 | 163 | 150 | 152 | 112,200 |
2019/02/12 | 156 | 158 | 155 | 156 | 6,900 |
2019/02/08 | 153 | 160 | 149 | 156 | 103,700 |
2019/02/07 | 164 | 164 | 159 | 160 | 12,100 |
2019/02/06 | 163 | 165 | 161 | 163 | 30,900 |
2019/02/05 | 166 | 168 | 156 | 161 | 79,700 |
2019/02/04 | 161 | 166 | 160 | 165 | 27,900 |
2019/02/01 | 160 | 163 | 158 | 161 | 38,700 |
2019/01/31 | 157 | 163 | 157 | 161 | 38,700 |
2019/01/30 | 164 | 164 | 155 | 159 | 69,700 |
2019/01/29 | 165 | 165 | 159 | 163 | 59,000 |
2019/01/28 | 167 | 167 | 163 | 166 | 44,000 |
2019/01/25 | 163 | 164 | 159 | 163 | 69,800 |
2019/01/24 | 165 | 171 | 164 | 164 | 98,900 |
2019/01/23 | 162 | 167 | 160 | 165 | 57,000 |
2019/01/22 | 162 | 165 | 156 | 163 | 109,200 |
2019/01/21 | 170 | 170 | 161 | 162 | 183,500 |
2019/01/18 | 176 | 178 | 162 | 163 | 394,000 |
2019/01/17 | 191 | 197 | 176 | 176 | 1,186,000 |
2019/01/16 | 191 | 193 | 170 | 172 | 604,500 |
2019/01/15 | 200 | 212 | 187 | 189 | 2,918,600 |
2019/01/11 | 135 | 180 | 135 | 170 | 4,123,600 |
2019/01/10 | 135 | 135 | 129 | 130 | 24,400 |
2019/01/09 | 133 | 135 | 130 | 134 | 46,600 |
2019/01/08 | 131 | 136 | 130 | 136 | 84,000 |
2019/01/07 | 130 | 137 | 128 | 134 | 62,300 |
2019/01/04 | 124 | 128 | 119 | 127 | 32,600 |