4450 (株)パワーソリューションズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,382	2,432	2,382	2,432	200	2,432
2022-12-29	2,430	2,430	2,350	2,400	1,800	2,400
2022-12-28	2,400	2,402	2,380	2,380	900	2,380
2022-12-27	2,351	2,450	2,345	2,400	3,200	2,400
2022-12-26	2,427	2,427	2,427	2,427	200	2,427
2022-12-23	2,411	2,411	2,411	2,411	100	2,411
2022-12-22	2,414	2,414	2,411	2,411	200	2,411
2022-12-21	2,492	2,492	2,400	2,421	4,300	2,421
2022-12-20	2,526	2,526	2,465	2,492	2,200	2,492
2022-12-19	2,520	2,526	2,519	2,526	3,200	2,526
2022-12-16	2,575	2,575	2,525	2,525	2,600	2,525
2022-12-15	2,472	2,598	2,472	2,598	600	2,598
2022-12-14	2,510	2,510	2,510	2,510	300	2,510
2022-12-13	2,559	2,560	2,552	2,552	700	2,552
2022-12-12	2,595	2,627	2,551	2,566	1,200	2,566
2022-12-09	2,595	2,595	2,595	2,595	400	2,595
2022-12-08	2,549	2,566	2,537	2,565	2,200	2,565
2022-12-07	2,501	2,516	2,501	2,516	200	2,516
2022-12-06	2,501	2,501	2,501	2,501	100	2,501
2022-12-05	2,540	2,540	2,497	2,500	1,100	2,500
2022-12-02	2,540	2,540	2,538	2,540	600	2,540
2022-12-01	2,500	2,540	2,500	2,540	700	2,540
2022-11-30	2,500	2,500	2,486	2,486	400	2,486
2022-11-29	2,500	2,500	2,468	2,468	800	2,468
2022-11-28	2,514	2,514	2,466	2,498	600	2,498
2022-11-25	2,500	2,500	2,500	2,500	700	2,500
2022-11-24	2,505	2,526	2,471	2,471	1,100	2,471
2022-11-22	2,461	2,506	2,461	2,500	2,100	2,500
2022-11-21	2,500	2,511	2,500	2,511	700	2,511
2022-11-18	2,452	2,500	2,452	2,493	1,200	2,493
2022-11-17	2,478	2,500	2,470	2,500	700	2,500
2022-11-16	2,437	2,469	2,437	2,467	700	2,467
2022-11-15	2,450	2,475	2,436	2,475	1,800	2,475
2022-11-14	2,436	2,505	2,412	2,500	7,800	2,500
2022-11-11	2,580	2,599	2,560	2,578	1,600	2,578
2022-11-10	2,550	2,600	2,550	2,580	1,000	2,580
2022-11-09	2,561	2,565	2,560	2,560	600	2,560
2022-11-08	2,599	2,599	2,599	2,599	100	2,599
2022-11-07	2,603	2,603	2,599	2,599	600	2,599
2022-11-04	2,610	2,640	2,603	2,603	1,000	2,603
2022-11-02	2,635	2,635	2,635	2,635	100	2,635
2022-11-01	2,576	2,601	2,576	2,601	400	2,601
2022-10-31	2,590	2,590	2,590	2,590	800	2,590
2022-10-28	2,620	2,620	2,590	2,590	200	2,590
2022-10-27	2,590	2,590	2,590	2,590	200	2,590
2022-10-26	2,592	2,600	2,592	2,600	1,200	2,600
2022-10-25	2,595	2,595	2,580	2,588	1,000	2,588
2022-10-24	2,594	2,594	2,544	2,544	900	2,544
2022-10-21	2,532	2,550	2,532	2,550	200	2,550
2022-10-20	2,550	2,550	2,529	2,529	200	2,529
2022-10-19	2,549	2,550	2,520	2,550	1,400	2,550
2022-10-18	2,529	2,529	2,529	2,529	100	2,529
2022-10-17	2,483	2,509	2,483	2,509	400	2,509
2022-10-14	2,500	2,500	2,481	2,499	800	2,499
2022-10-13	2,477	2,499	2,477	2,499	300	2,499
2022-10-12	2,487	2,487	2,475	2,475	400	2,475
2022-10-11	2,507	2,508	2,480	2,487	1,000	2,487
2022-10-07	2,527	2,527	2,494	2,494	800	2,494
2022-10-06	2,527	2,527	2,527	2,527	200	2,527
2022-10-05	2,489	2,505	2,489	2,505	300	2,505
2022-10-04	2,495	2,505	2,452	2,481	1,300	2,481
2022-10-03	2,470	2,495	2,468	2,495	500	2,495
2022-09-30	2,500	2,520	2,500	2,520	400	2,520
2022-09-29	2,490	2,573	2,490	2,530	400	2,530
2022-09-28	2,467	2,468	2,467	2,468	400	2,468
2022-09-27	2,500	2,500	2,457	2,500	900	2,500
2022-09-26	2,517	2,517	2,475	2,475	1,500	2,475
2022-09-22	2,576	2,576	2,532	2,532	500	2,532
2022-09-21	2,554	2,554	2,527	2,527	200	2,527
2022-09-20	2,575	2,575	2,534	2,540	600	2,540
2022-09-16	2,549	2,575	2,548	2,575	1,000	2,575
2022-09-15	2,549	2,549	2,549	2,549	100	2,549
2022-09-14	2,537	2,538	2,476	2,525	600	2,525
2022-09-13	2,552	2,578	2,551	2,578	800	2,578
2022-09-12	2,549	2,560	2,549	2,550	2,800	2,550
2022-09-09	2,550	2,550	2,540	2,545	1,900	2,545
2022-09-08	2,525	2,552	2,500	2,500	3,800	2,500
2022-09-07	2,508	2,513	2,481	2,513	1,700	2,513
2022-09-06	2,529	2,540	2,509	2,512	1,400	2,512
2022-09-05	2,510	2,538	2,510	2,538	300	2,538
2022-09-02	2,504	2,540	2,435	2,540	3,800	2,540
2022-09-01	2,541	2,541	2,537	2,540	600	2,540
2022-08-31	2,571	2,571	2,541	2,541	400	2,541
2022-08-30	2,575	2,600	2,572	2,573	1,000	2,573
2022-08-29	2,500	2,571	2,500	2,570	3,600	2,570
2022-08-26	2,640	2,650	2,640	2,650	600	2,650
2022-08-25	2,639	2,640	2,615	2,640	700	2,640
2022-08-24	2,605	2,647	2,605	2,640	700	2,640
2022-08-23	2,641	2,663	2,601	2,601	3,000	2,601
2022-08-22	2,696	2,749	2,660	2,670	36,100	2,670
2022-08-19	2,683	2,683	2,546	2,546	26,100	2,546
2022-08-18	2,781	2,784	2,712	2,733	1,100	2,733
2022-08-17	2,760	2,765	2,747	2,765	600	2,765
2022-08-16	2,725	2,753	2,710	2,732	1,500	2,732
2022-08-15	2,699	2,804	2,655	2,750	8,300	2,750
2022-08-12	2,780	2,850	2,742	2,777	3,600	2,777
2022-08-10	2,750	2,750	2,681	2,720	700	2,720
2022-08-09	2,746	2,790	2,746	2,790	1,200	2,790
2022-08-08	2,840	2,990	2,744	2,830	9,100	2,830
2022-08-05	2,751	2,790	2,751	2,790	400	2,790
2022-08-04	2,798	2,798	2,787	2,792	500	2,792
2022-08-03	2,730	2,752	2,730	2,752	300	2,752
2022-08-02	2,800	2,800	2,723	2,730	2,300	2,730
2022-08-01	2,710	2,775	2,710	2,751	900	2,751
2022-07-29	2,750	2,750	2,669	2,725	1,500	2,725
2022-07-28	2,639	2,700	2,591	2,700	1,000	2,700
2022-07-27	2,610	2,634	2,610	2,634	500	2,634
2022-07-26	2,600	2,600	2,600	2,600	100	2,600
2022-07-25	2,599	2,617	2,599	2,599	500	2,599
2022-07-22	2,599	2,599	2,599	2,599	100	2,599
2022-07-21	2,590	2,600	2,590	2,600	800	2,600
2022-07-20	2,551	2,551	2,550	2,550	200	2,550
2022-07-19	2,579	2,590	2,560	2,588	800	2,588
2022-07-15	2,500	2,587	2,500	2,580	1,000	2,580
2022-07-14	2,530	2,530	2,530	2,530	100	2,530
2022-07-13	2,483	2,500	2,479	2,500	500	2,500
2022-07-12	2,467	2,467	2,466	2,466	300	2,466
2022-07-11	2,497	2,497	2,460	2,460	500	2,460
2022-07-08	2,493	2,493	2,433	2,462	800	2,462
2022-07-07	2,496	2,500	2,454	2,495	1,300	2,495
2022-07-06	2,477	2,488	2,463	2,488	600	2,488
2022-07-05	2,431	2,468	2,431	2,468	200	2,468
2022-07-04	-	-	-	2,399	-	2,399
2022-07-01	2,409	2,409	2,399	2,399	300	2,399
2022-06-30	2,461	2,464	2,406	2,406	1,700	2,406
2022-06-29	2,400	2,440	2,400	2,440	200	2,440
2022-06-28	2,405	2,436	2,401	2,401	300	2,401
2022-06-27	2,438	2,446	2,400	2,400	900	2,400
2022-06-24	2,450	2,450	2,351	2,438	1,900	2,438
2022-06-23	2,350	2,350	2,350	2,350	100	2,350
2022-06-22	2,351	2,351	2,351	2,351	100	2,351
2022-06-21	2,378	2,379	2,377	2,377	300	2,377
2022-06-20	2,400	2,401	2,350	2,350	1,900	2,350
2022-06-17	2,499	2,499	2,355	2,355	1,500	2,355
2022-06-16	2,475	2,475	2,475	2,475	100	2,475
2022-06-15	-	-	-	2,525	-	2,525
2022-06-14	2,451	2,525	2,451	2,525	200	2,525
2022-06-13	2,485	2,485	2,462	2,462	1,100	2,462
2022-06-10	2,535	2,535	2,485	2,485	900	2,485
2022-06-09	-	-	-	2,509	-	2,509
2022-06-08	2,510	2,510	2,509	2,509	300	2,509
2022-06-07	2,502	2,506	2,502	2,506	400	2,506
2022-06-06	2,569	2,569	2,491	2,491	700	2,491
2022-06-03	2,521	2,572	2,521	2,572	900	2,572
2022-06-02	2,550	2,574	2,460	2,568	2,800	2,568
2022-06-01	2,629	2,629	2,508	2,508	1,200	2,508
2022-05-31	2,600	2,629	2,580	2,580	1,300	2,580
2022-05-30	2,650	2,650	2,600	2,600	500	2,600
2022-05-27	2,413	2,525	2,413	2,500	5,500	2,500
2022-05-26	2,401	2,401	2,400	2,400	300	2,400
2022-05-25	2,384	2,384	2,384	2,384	100	2,384
2022-05-24	2,448	2,448	2,372	2,372	500	2,372
2022-05-23	2,350	2,442	2,350	2,442	600	2,442
2022-05-20	2,400	2,400	2,400	2,400	200	2,400
2022-05-19	2,422	2,438	2,388	2,393	1,600	2,393
2022-05-18	2,412	2,449	2,412	2,449	900	2,449
2022-05-17	2,400	2,402	2,391	2,400	2,100	2,400
2022-05-16	2,389	2,410	2,375	2,400	3,200	2,400
2022-05-13	2,250	2,310	2,222	2,310	3,300	2,310
2022-05-12	2,286	2,286	2,236	2,236	200	2,236
2022-05-11	2,270	2,286	2,250	2,286	700	2,286
2022-05-10	2,202	2,250	2,199	2,250	1,600	2,250
2022-05-09	2,221	2,221	2,221	2,221	100	2,221
2022-05-06	2,220	2,220	2,220	2,220	300	2,220
2022-05-02	2,210	2,260	2,210	2,240	600	2,240
2022-04-28	2,295	2,295	2,295	2,295	100	2,295
2022-04-27	2,226	2,274	2,224	2,274	800	2,274
2022-04-26	2,235	2,247	2,220	2,247	500	2,247
2022-04-25	2,296	2,296	2,250	2,253	800	2,253
2022-04-22	2,282	2,296	2,256	2,296	400	2,296
2022-04-21	2,226	2,270	2,226	2,270	800	2,270
2022-04-20	2,207	2,226	2,207	2,226	300	2,226
2022-04-19	2,248	2,248	2,201	2,224	600	2,224
2022-04-18	2,203	2,211	2,203	2,208	300	2,208
2022-04-15	2,201	2,235	2,201	2,235	200	2,235
2022-04-14	2,198	2,251	2,198	2,251	600	2,251
2022-04-13	2,148	2,175	2,136	2,174	1,000	2,174
2022-04-12	2,154	2,154	2,154	2,154	100	2,154
2022-04-11	2,130	2,156	2,130	2,156	400	2,156
2022-04-08	2,140	2,141	2,139	2,141	700	2,141
2022-04-07	2,150	2,171	2,140	2,171	400	2,171
2022-04-06	2,150	2,177	2,135	2,156	1,400	2,156
2022-04-05	2,185	2,185	2,185	2,185	100	2,185
2022-04-04	2,150	2,175	2,150	2,175	600	2,175
2022-04-01	-	-	-	2,150	-	2,150
2022-03-31	2,160	2,168	2,150	2,150	600	2,150
2022-03-30	2,155	2,155	2,155	2,155	100	2,155
2022-03-29	-	-	-	2,130	-	2,130
2022-03-28	2,152	2,152	2,130	2,130	600	2,130
2022-03-25	2,146	2,188	2,141	2,149	700	2,149
2022-03-24	2,170	2,170	2,124	2,145	500	2,145
2022-03-23	-	-	-	2,189	-	2,189
2022-03-22	2,189	2,189	2,189	2,189	100	2,189
2022-03-18	2,141	2,189	2,141	2,189	400	2,189
2022-03-17	2,199	2,199	2,166	2,166	600	2,166
2022-03-16	2,125	2,169	2,125	2,169	600	2,169
2022-03-15	2,116	2,116	2,094	2,094	300	2,094
2022-03-14	2,070	2,071	2,059	2,066	1,600	2,066
2022-03-11	2,142	2,165	2,000	2,053	4,500	2,053
2022-03-10	2,140	2,141	2,140	2,141	300	2,141
2022-03-09	2,110	2,158	2,108	2,115	1,000	2,115
2022-03-08	2,201	2,233	2,140	2,140	1,700	2,140
2022-03-07	2,230	2,230	2,207	2,207	800	2,207
2022-03-04	2,260	2,280	2,235	2,279	1,500	2,279
2022-03-03	2,308	2,308	2,266	2,266	1,400	2,266
2022-03-02	2,275	2,311	2,275	2,311	300	2,311
2022-03-01	2,310	2,319	2,269	2,319	1,100	2,319
2022-02-28	2,285	2,319	2,285	2,293	600	2,293
2022-02-25	2,259	2,286	2,259	2,260	500	2,260
2022-02-24	2,275	2,276	2,275	2,275	700	2,275
2022-02-22	2,275	2,275	2,275	2,275	100	2,275
2022-02-21	2,250	2,343	2,250	2,275	1,100	2,275
2022-02-18	2,295	2,318	2,251	2,300	1,000	2,300
2022-02-17	2,257	2,300	2,257	2,300	500	2,300
2022-02-16	2,356	2,356	2,257	2,257	600	2,257
2022-02-15	2,225	2,415	2,225	2,356	2,400	2,356
2022-02-14	2,201	2,269	2,190	2,269	1,900	2,269
2022-02-10	2,192	2,220	2,192	2,217	900	2,217
2022-02-09	2,171	2,192	2,171	2,192	900	2,192
2022-02-08	2,151	2,171	2,151	2,171	1,600	2,171
2022-02-07	2,225	2,225	2,150	2,151	1,100	2,151
2022-02-04	2,151	2,202	2,148	2,200	1,000	2,200
2022-02-03	2,152	2,176	2,152	2,176	1,200	2,176
2022-02-02	2,190	2,190	2,190	2,190	100	2,190
2022-02-01	2,191	2,191	2,162	2,170	400	2,170
2022-01-31	2,197	2,197	2,147	2,150	500	2,150
2022-01-28	2,210	2,220	2,151	2,151	800	2,151
2022-01-27	2,190	2,233	2,150	2,219	900	2,219
2022-01-26	2,252	2,252	2,252	2,252	200	2,252
2022-01-25	-	-	-	2,253	-	2,253
2022-01-24	2,256	2,256	2,253	2,253	200	2,253
2022-01-21	2,198	2,210	2,198	2,210	500	2,210
2022-01-20	2,183	2,183	2,166	2,166	500	2,166
2022-01-19	-	-	-	2,168	-	2,168
2022-01-18	2,219	2,219	2,168	2,168	900	2,168
2022-01-17	2,230	2,280	2,230	2,271	500	2,271
2022-01-14	-	-	-	2,198	-	2,198
2022-01-13	2,198	2,199	2,198	2,198	500	2,198
2022-01-12	2,161	2,211	2,161	2,193	800	2,193
2022-01-11	2,142	2,242	2,142	2,161	1,100	2,161
2022-01-07	2,179	2,180	2,081	2,142	3,200	2,142
2022-01-06	2,170	2,228	2,151	2,228	1,600	2,228
2022-01-05	2,297	2,297	2,219	2,219	1,200	2,219
2022-01-04	2,323	2,323	2,297	2,297	200	2,297

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4450 (株)パワーソリューションズ の時系列データ [2022年度]

4450 (株)パワーソリューションズの時系列データ [2022年度]