3561 (株)力の源ホールディングス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,448 | 1,458 | 1,441 | 1,442 | 52,900 | 1,442 |
| 2026-01-30 | 1,425 | 1,437 | 1,420 | 1,436 | 44,600 | 1,436 |
| 2026-01-29 | 1,406 | 1,425 | 1,396 | 1,425 | 58,000 | 1,425 |
| 2026-01-28 | 1,420 | 1,420 | 1,407 | 1,407 | 46,300 | 1,407 |
| 2026-01-27 | 1,429 | 1,432 | 1,417 | 1,423 | 55,600 | 1,423 |
| 2026-01-26 | 1,438 | 1,440 | 1,431 | 1,431 | 36,300 | 1,431 |
| 2026-01-23 | 1,446 | 1,455 | 1,437 | 1,438 | 41,800 | 1,438 |
| 2026-01-22 | 1,427 | 1,445 | 1,425 | 1,441 | 37,200 | 1,441 |
| 2026-01-21 | 1,444 | 1,444 | 1,421 | 1,421 | 53,600 | 1,421 |
| 2026-01-20 | 1,448 | 1,454 | 1,443 | 1,446 | 50,300 | 1,446 |
| 2026-01-19 | 1,442 | 1,448 | 1,434 | 1,444 | 40,300 | 1,444 |
| 2026-01-16 | 1,437 | 1,443 | 1,431 | 1,441 | 35,700 | 1,441 |
| 2026-01-15 | 1,415 | 1,445 | 1,415 | 1,442 | 52,900 | 1,442 |
| 2026-01-14 | 1,424 | 1,428 | 1,410 | 1,415 | 56,700 | 1,415 |
| 2026-01-13 | 1,459 | 1,459 | 1,416 | 1,424 | 120,200 | 1,424 |
| 2026-01-09 | 1,427 | 1,455 | 1,425 | 1,451 | 84,400 | 1,451 |
| 2026-01-08 | 1,430 | 1,434 | 1,419 | 1,420 | 39,800 | 1,420 |
| 2026-01-07 | 1,425 | 1,434 | 1,414 | 1,427 | 52,100 | 1,427 |
| 2026-01-06 | 1,410 | 1,427 | 1,408 | 1,423 | 43,800 | 1,423 |
| 2026-01-05 | 1,416 | 1,419 | 1,405 | 1,405 | 57,800 | 1,405 |
分割・併合履歴 ： [2017-09-27]1株→2株