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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 238 | 241 | 230 | 233 | 263,200 |
| 2024/08/15 | 221 | 241 | 218 | 236 | 685,600 |
| 2024/08/14 | 210 | 227 | 207 | 223 | 603,800 |
| 2024/08/13 | 211 | 215 | 204 | 210 | 628,500 |
| 2024/08/09 | 188 | 192 | 187 | 191 | 122,000 |
| 2024/08/08 | 185 | 186 | 182 | 185 | 89,200 |
| 2024/08/07 | 187 | 192 | 183 | 185 | 307,100 |
| 2024/08/06 | 177 | 197 | 175 | 192 | 330,500 |
| 2024/08/05 | 180 | 183 | 160 | 173 | 481,300 |
| 2024/08/02 | 191 | 194 | 187 | 187 | 228,000 |
| 2024/08/01 | 197 | 200 | 191 | 196 | 254,000 |
| 2024/07/31 | 199 | 200 | 196 | 197 | 90,900 |
| 2024/07/30 | 200 | 201 | 197 | 199 | 112,100 |
| 2024/07/29 | 198 | 202 | 197 | 200 | 104,600 |
| 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 |