3561 (株)力の源ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,279 | 1,285 | 1,227 | 1,254 | 289,000 | 1,254 |
| 2025-04-03 | 1,280 | 1,323 | 1,279 | 1,302 | 260,900 | 1,302 |
| 2025-04-02 | 1,350 | 1,369 | 1,324 | 1,327 | 175,800 | 1,327 |
| 2025-04-01 | 1,382 | 1,386 | 1,332 | 1,334 | 245,600 | 1,334 |
| 2025-03-31 | 1,400 | 1,409 | 1,367 | 1,382 | 240,300 | 1,382 |
| 2025-03-28 | 1,438 | 1,469 | 1,421 | 1,421 | 287,200 | 1,421 |
| 2025-03-27 | 1,453 | 1,474 | 1,450 | 1,458 | 380,900 | 1,458 |
| 2025-03-26 | 1,480 | 1,486 | 1,444 | 1,451 | 266,800 | 1,451 |
| 2025-03-25 | 1,500 | 1,500 | 1,471 | 1,472 | 207,600 | 1,472 |
| 2025-03-24 | 1,531 | 1,531 | 1,497 | 1,500 | 179,600 | 1,500 |
| 2025-03-21 | 1,514 | 1,543 | 1,512 | 1,530 | 179,100 | 1,530 |
| 2025-03-19 | 1,518 | 1,521 | 1,496 | 1,513 | 148,100 | 1,513 |
| 2025-03-18 | 1,498 | 1,515 | 1,495 | 1,515 | 175,600 | 1,515 |
| 2025-03-17 | 1,501 | 1,516 | 1,475 | 1,495 | 190,100 | 1,495 |
| 2025-03-14 | 1,460 | 1,500 | 1,452 | 1,500 | 255,000 | 1,500 |
| 2025-03-13 | 1,417 | 1,465 | 1,412 | 1,456 | 263,400 | 1,456 |
| 2025-03-12 | 1,400 | 1,418 | 1,395 | 1,411 | 126,000 | 1,411 |
| 2025-03-11 | 1,379 | 1,410 | 1,379 | 1,410 | 179,600 | 1,410 |
| 2025-03-10 | 1,373 | 1,401 | 1,370 | 1,387 | 126,500 | 1,387 |
| 2025-03-07 | 1,370 | 1,381 | 1,360 | 1,365 | 160,000 | 1,365 |
| 2025-03-06 | 1,400 | 1,414 | 1,379 | 1,389 | 186,000 | 1,389 |
| 2025-03-05 | 1,395 | 1,405 | 1,376 | 1,390 | 175,600 | 1,390 |
| 2025-03-04 | 1,409 | 1,415 | 1,387 | 1,395 | 159,900 | 1,395 |
| 2025-03-03 | 1,415 | 1,426 | 1,403 | 1,409 | 154,100 | 1,409 |
| 2025-02-28 | 1,380 | 1,402 | 1,366 | 1,386 | 243,400 | 1,386 |
| 2025-02-27 | 1,349 | 1,400 | 1,340 | 1,400 | 135,300 | 1,400 |
| 2025-02-26 | 1,334 | 1,348 | 1,327 | 1,337 | 93,200 | 1,337 |
| 2025-02-25 | 1,330 | 1,350 | 1,324 | 1,331 | 174,000 | 1,331 |
| 2025-02-21 | 1,375 | 1,389 | 1,336 | 1,336 | 205,900 | 1,336 |
| 2025-02-20 | 1,399 | 1,403 | 1,360 | 1,375 | 220,100 | 1,375 |
| 2025-02-19 | 1,380 | 1,391 | 1,345 | 1,391 | 338,200 | 1,391 |
| 2025-02-18 | 1,285 | 1,379 | 1,272 | 1,368 | 499,800 | 1,368 |
| 2025-02-17 | 1,276 | 1,334 | 1,274 | 1,281 | 449,400 | 1,281 |
| 2025-02-14 | 1,245 | 1,262 | 1,195 | 1,259 | 607,400 | 1,259 |
| 2025-02-13 | 1,249 | 1,260 | 1,236 | 1,254 | 198,400 | 1,254 |
| 2025-02-12 | 1,276 | 1,279 | 1,231 | 1,246 | 242,700 | 1,246 |
| 2025-02-10 | 1,235 | 1,260 | 1,233 | 1,259 | 260,100 | 1,259 |
| 2025-02-07 | 1,205 | 1,224 | 1,203 | 1,223 | 177,800 | 1,223 |
| 2025-02-06 | 1,195 | 1,207 | 1,188 | 1,202 | 171,000 | 1,202 |
| 2025-02-05 | 1,206 | 1,208 | 1,189 | 1,190 | 194,600 | 1,190 |
| 2025-02-04 | 1,218 | 1,226 | 1,202 | 1,211 | 156,500 | 1,211 |
| 2025-02-03 | 1,193 | 1,220 | 1,186 | 1,218 | 261,700 | 1,218 |
| 2025-01-31 | 1,224 | 1,224 | 1,191 | 1,194 | 173,400 | 1,194 |
| 2025-01-30 | 1,196 | 1,228 | 1,188 | 1,221 | 262,900 | 1,221 |
| 2025-01-29 | 1,205 | 1,205 | 1,187 | 1,196 | 290,900 | 1,196 |
| 2025-01-28 | 1,191 | 1,215 | 1,181 | 1,205 | 398,100 | 1,205 |
| 2025-01-27 | 1,193 | 1,224 | 1,186 | 1,192 | 715,300 | 1,192 |
| 2025-01-24 | 1,140 | 1,166 | 1,124 | 1,165 | 654,300 | 1,165 |
| 2025-01-23 | 1,130 | 1,175 | 1,097 | 1,145 | 2,681,000 | 1,145 |
| 2025-01-22 | 923 | 1,070 | 913 | 1,061 | 1,755,800 | 1,061 |
| 2025-01-21 | 919 | 923 | 909 | 923 | 126,700 | 923 |
| 2025-01-20 | 907 | 917 | 903 | 911 | 136,600 | 911 |
| 2025-01-17 | 908 | 908 | 894 | 902 | 185,300 | 902 |
| 2025-01-16 | 924 | 924 | 905 | 907 | 132,800 | 907 |
| 2025-01-15 | 919 | 931 | 917 | 924 | 115,100 | 924 |
| 2025-01-14 | 922 | 924 | 905 | 907 | 275,700 | 907 |
| 2025-01-10 | 928 | 936 | 922 | 928 | 122,700 | 928 |
| 2025-01-09 | 931 | 940 | 928 | 930 | 157,500 | 930 |
| 2025-01-08 | 955 | 955 | 933 | 933 | 344,700 | 933 |
| 2025-01-07 | 972 | 972 | 951 | 956 | 177,800 | 956 |
| 2025-01-06 | 973 | 977 | 965 | 967 | 152,000 | 967 |
分割・併合履歴 ： [2017-09-27]1株→2株