4450 (株)パワーソリューションズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,205 | 3,210 | 3,200 | 3,200 | 900 | 3,200 |
| 2024-05-01 | 3,200 | 3,220 | 3,200 | 3,205 | 1,000 | 3,205 |
| 2024-04-30 | 3,200 | 3,200 | 3,090 | 3,200 | 3,900 | 3,200 |
| 2024-04-26 | 3,230 | 3,240 | 3,200 | 3,240 | 700 | 3,240 |
| 2024-04-25 | 3,300 | 3,340 | 3,245 | 3,245 | 700 | 3,245 |
| 2024-04-24 | 3,360 | 3,365 | 3,260 | 3,310 | 2,300 | 3,310 |
| 2024-04-23 | 3,300 | 3,350 | 3,260 | 3,310 | 2,100 | 3,310 |
| 2024-04-22 | 3,150 | 3,265 | 3,075 | 3,260 | 3,900 | 3,260 |
| 2024-04-19 | 3,215 | 3,215 | 3,125 | 3,195 | 3,900 | 3,195 |
| 2024-04-18 | 3,245 | 3,285 | 3,150 | 3,205 | 5,300 | 3,205 |
| 2024-04-17 | 3,105 | 3,215 | 3,075 | 3,200 | 8,500 | 3,200 |
| 2024-04-16 | 2,932 | 2,933 | 2,932 | 2,933 | 700 | 2,933 |
| 2024-04-15 | 2,986 | 2,994 | 2,891 | 2,891 | 500 | 2,891 |
| 2024-04-12 | 2,936 | 2,936 | 2,936 | 2,936 | 100 | 2,936 |
| 2024-04-11 | - | - | - | 2,986 | - | 2,986 |
| 2024-04-10 | 2,889 | 2,986 | 2,889 | 2,986 | 400 | 2,986 |
| 2024-04-09 | 2,899 | 2,939 | 2,899 | 2,939 | 400 | 2,939 |
| 2024-04-08 | 2,900 | 2,999 | 2,900 | 2,949 | 1,800 | 2,949 |
| 2024-04-05 | - | - | - | 2,898 | - | 2,898 |
| 2024-04-04 | 2,897 | 2,930 | 2,897 | 2,898 | 500 | 2,898 |
| 2024-04-03 | 2,914 | 2,989 | 2,914 | 2,930 | 1,300 | 2,930 |
| 2024-04-02 | 3,005 | 3,005 | 2,885 | 2,902 | 400 | 2,902 |
| 2024-04-01 | 2,943 | 3,000 | 2,901 | 3,000 | 2,800 | 3,000 |
| 2024-03-29 | 2,900 | 2,946 | 2,900 | 2,946 | 200 | 2,946 |
| 2024-03-28 | 2,958 | 2,958 | 2,871 | 2,874 | 800 | 2,874 |
| 2024-03-27 | 2,853 | 2,929 | 2,853 | 2,929 | 400 | 2,929 |
| 2024-03-26 | 2,952 | 2,952 | 2,849 | 2,853 | 3,600 | 2,853 |
| 2024-03-25 | 2,988 | 2,988 | 2,900 | 2,945 | 2,200 | 2,945 |
| 2024-03-22 | 2,870 | 3,100 | 2,849 | 2,945 | 5,000 | 2,945 |
| 2024-03-21 | 2,859 | 2,859 | 2,840 | 2,850 | 1,300 | 2,850 |
| 2024-03-19 | 2,802 | 2,897 | 2,800 | 2,850 | 1,400 | 2,850 |
| 2024-03-18 | 2,832 | 2,879 | 2,804 | 2,851 | 2,200 | 2,851 |
| 2024-03-15 | 2,794 | 2,834 | 2,757 | 2,832 | 1,200 | 2,832 |
| 2024-03-14 | 2,791 | 2,844 | 2,759 | 2,844 | 1,200 | 2,844 |
| 2024-03-13 | 2,850 | 2,899 | 2,850 | 2,877 | 300 | 2,877 |
| 2024-03-12 | 2,873 | 2,873 | 2,823 | 2,850 | 1,300 | 2,850 |
| 2024-03-11 | 2,860 | 2,899 | 2,801 | 2,873 | 4,100 | 2,873 |
| 2024-03-08 | 2,780 | 2,880 | 2,730 | 2,880 | 7,300 | 2,880 |
| 2024-03-07 | 2,659 | 2,750 | 2,659 | 2,750 | 3,300 | 2,750 |
| 2024-03-06 | 2,639 | 2,658 | 2,639 | 2,658 | 800 | 2,658 |
| 2024-03-05 | 2,590 | 2,639 | 2,590 | 2,639 | 500 | 2,639 |
| 2024-03-04 | 2,624 | 2,640 | 2,574 | 2,640 | 1,100 | 2,640 |
| 2024-03-01 | 2,556 | 2,674 | 2,541 | 2,624 | 1,600 | 2,624 |
| 2024-02-29 | 2,556 | 2,598 | 2,556 | 2,598 | 200 | 2,598 |
| 2024-02-28 | 2,556 | 2,600 | 2,525 | 2,600 | 3,500 | 2,600 |
| 2024-02-27 | 2,555 | 2,559 | 2,545 | 2,550 | 600 | 2,550 |
| 2024-02-26 | 2,531 | 2,555 | 2,531 | 2,555 | 2,400 | 2,555 |
| 2024-02-22 | 2,565 | 2,565 | 2,516 | 2,530 | 1,400 | 2,530 |
| 2024-02-21 | 2,536 | 2,566 | 2,535 | 2,564 | 1,700 | 2,564 |
| 2024-02-20 | 2,556 | 2,576 | 2,528 | 2,535 | 3,500 | 2,535 |
| 2024-02-19 | 2,492 | 2,530 | 2,421 | 2,527 | 4,800 | 2,527 |
| 2024-02-16 | 2,487 | 2,496 | 2,391 | 2,488 | 6,000 | 2,488 |
| 2024-02-15 | 2,530 | 2,550 | 2,412 | 2,500 | 10,800 | 2,500 |
| 2024-02-14 | 2,636 | 2,636 | 2,550 | 2,555 | 2,500 | 2,555 |
| 2024-02-13 | 2,740 | 2,740 | 2,650 | 2,655 | 4,000 | 2,655 |
| 2024-02-09 | 2,766 | 2,770 | 2,700 | 2,735 | 3,500 | 2,735 |
| 2024-02-08 | 2,760 | 2,789 | 2,700 | 2,766 | 13,100 | 2,766 |
| 2024-02-07 | 2,691 | 2,700 | 2,691 | 2,700 | 400 | 2,700 |
| 2024-02-06 | 2,698 | 2,698 | 2,697 | 2,697 | 300 | 2,697 |
| 2024-02-05 | 2,699 | 2,699 | 2,695 | 2,696 | 600 | 2,696 |
| 2024-02-02 | 2,670 | 2,691 | 2,663 | 2,663 | 600 | 2,663 |
| 2024-02-01 | 2,697 | 2,697 | 2,650 | 2,650 | 1,300 | 2,650 |
| 2024-01-31 | 2,650 | 2,674 | 2,650 | 2,674 | 1,300 | 2,674 |
| 2024-01-30 | 2,624 | 2,650 | 2,624 | 2,650 | 1,200 | 2,650 |
| 2024-01-29 | 2,591 | 2,625 | 2,591 | 2,625 | 400 | 2,625 |
| 2024-01-26 | 2,600 | 2,600 | 2,583 | 2,583 | 600 | 2,583 |
| 2024-01-25 | 2,570 | 2,600 | 2,570 | 2,600 | 3,500 | 2,600 |
| 2024-01-24 | 2,519 | 2,570 | 2,519 | 2,570 | 1,100 | 2,570 |
| 2024-01-23 | 2,562 | 2,562 | 2,562 | 2,562 | 100 | 2,562 |
| 2024-01-22 | 2,525 | 2,583 | 2,525 | 2,583 | 2,500 | 2,583 |
| 2024-01-19 | - | - | - | 2,545 | - | 2,545 |
| 2024-01-18 | 2,545 | 2,545 | 2,525 | 2,545 | 1,500 | 2,545 |
| 2024-01-17 | 2,570 | 2,570 | 2,545 | 2,545 | 1,200 | 2,545 |
| 2024-01-16 | - | - | - | 2,557 | - | 2,557 |
| 2024-01-15 | 2,556 | 2,557 | 2,527 | 2,557 | 800 | 2,557 |
| 2024-01-12 | 2,588 | 2,588 | 2,551 | 2,556 | 500 | 2,556 |
| 2024-01-11 | 2,605 | 2,605 | 2,590 | 2,590 | 700 | 2,590 |
| 2024-01-10 | 2,560 | 2,560 | 2,528 | 2,555 | 500 | 2,555 |
| 2024-01-09 | 2,528 | 2,569 | 2,528 | 2,569 | 1,700 | 2,569 |
| 2024-01-05 | - | - | - | 2,501 | - | 2,501 |
| 2024-01-04 | 2,530 | 2,530 | 2,465 | 2,501 | 1,600 | 2,501 |
分割・併合履歴 ： なし
