3561 (株)力の源ホールディングス 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 | 1,660 | 1,675 | 1,647 | 1,670 | 156,500 | 1,670 |
| 2024-05-01 | 1,685 | 1,686 | 1,630 | 1,666 | 312,300 | 1,666 |
| 2024-04-30 | 1,710 | 1,712 | 1,681 | 1,698 | 201,900 | 1,698 |
| 2024-04-26 | 1,710 | 1,717 | 1,682 | 1,699 | 360,900 | 1,699 |
| 2024-04-25 | 1,745 | 1,747 | 1,696 | 1,699 | 233,200 | 1,699 |
| 2024-04-24 | 1,720 | 1,753 | 1,714 | 1,743 | 289,000 | 1,743 |
| 2024-04-23 | 1,752 | 1,757 | 1,698 | 1,700 | 294,700 | 1,700 |
| 2024-04-22 | 1,690 | 1,750 | 1,675 | 1,750 | 323,700 | 1,750 |
| 2024-04-19 | 1,715 | 1,740 | 1,672 | 1,686 | 378,300 | 1,686 |
| 2024-04-18 | 1,640 | 1,750 | 1,637 | 1,725 | 349,400 | 1,725 |
| 2024-04-17 | 1,720 | 1,725 | 1,650 | 1,650 | 254,800 | 1,650 |
| 2024-04-16 | 1,748 | 1,760 | 1,697 | 1,702 | 340,500 | 1,702 |
| 2024-04-15 | 1,710 | 1,762 | 1,695 | 1,762 | 399,500 | 1,762 |
| 2024-04-12 | 1,708 | 1,739 | 1,673 | 1,719 | 297,700 | 1,719 |
| 2024-04-11 | 1,699 | 1,736 | 1,685 | 1,708 | 288,700 | 1,708 |
| 2024-04-10 | 1,720 | 1,738 | 1,692 | 1,701 | 359,000 | 1,701 |
| 2024-04-09 | 1,710 | 1,747 | 1,698 | 1,740 | 486,800 | 1,740 |
| 2024-04-08 | 1,650 | 1,728 | 1,649 | 1,708 | 657,500 | 1,708 |
| 2024-04-05 | 1,610 | 1,650 | 1,602 | 1,636 | 358,600 | 1,636 |
| 2024-04-04 | 1,668 | 1,680 | 1,625 | 1,631 | 581,400 | 1,631 |
| 2024-04-03 | 1,570 | 1,694 | 1,569 | 1,656 | 996,300 | 1,656 |
| 2024-04-02 | 1,605 | 1,617 | 1,558 | 1,584 | 528,300 | 1,584 |
| 2024-04-01 | 1,630 | 1,646 | 1,595 | 1,633 | 281,300 | 1,633 |
| 2024-03-29 | 1,585 | 1,630 | 1,571 | 1,620 | 348,100 | 1,620 |
| 2024-03-28 | 1,621 | 1,665 | 1,588 | 1,593 | 483,300 | 1,593 |
| 2024-03-27 | 1,621 | 1,638 | 1,610 | 1,612 | 412,200 | 1,612 |
| 2024-03-26 | 1,660 | 1,674 | 1,607 | 1,646 | 322,500 | 1,646 |
| 2024-03-25 | 1,645 | 1,670 | 1,638 | 1,646 | 358,300 | 1,646 |
| 2024-03-22 | 1,622 | 1,646 | 1,601 | 1,637 | 329,100 | 1,637 |
| 2024-03-21 | 1,648 | 1,648 | 1,607 | 1,617 | 394,700 | 1,617 |
| 2024-03-19 | 1,562 | 1,636 | 1,560 | 1,636 | 609,800 | 1,636 |
| 2024-03-18 | 1,534 | 1,577 | 1,508 | 1,572 | 507,400 | 1,572 |
| 2024-03-15 | 1,556 | 1,558 | 1,513 | 1,513 | 292,900 | 1,513 |
| 2024-03-14 | 1,560 | 1,565 | 1,530 | 1,561 | 194,000 | 1,561 |
| 2024-03-13 | 1,605 | 1,606 | 1,536 | 1,546 | 401,500 | 1,546 |
| 2024-03-12 | 1,545 | 1,595 | 1,524 | 1,590 | 343,300 | 1,590 |
| 2024-03-11 | 1,581 | 1,597 | 1,545 | 1,561 | 514,800 | 1,561 |
| 2024-03-08 | 1,657 | 1,660 | 1,588 | 1,595 | 744,000 | 1,595 |
| 2024-03-07 | 1,688 | 1,697 | 1,616 | 1,669 | 753,200 | 1,669 |
| 2024-03-06 | 1,558 | 1,699 | 1,550 | 1,677 | 962,700 | 1,677 |
| 2024-03-05 | 1,553 | 1,593 | 1,531 | 1,563 | 475,000 | 1,563 |
| 2024-03-04 | 1,578 | 1,597 | 1,552 | 1,552 | 321,500 | 1,552 |
| 2024-03-01 | 1,622 | 1,627 | 1,575 | 1,580 | 550,100 | 1,580 |
| 2024-02-29 | 1,668 | 1,668 | 1,608 | 1,623 | 398,900 | 1,623 |
| 2024-02-28 | 1,621 | 1,678 | 1,602 | 1,674 | 481,900 | 1,674 |
| 2024-02-27 | 1,596 | 1,641 | 1,589 | 1,627 | 410,400 | 1,627 |
| 2024-02-26 | 1,619 | 1,634 | 1,584 | 1,597 | 419,200 | 1,597 |
| 2024-02-22 | 1,685 | 1,687 | 1,612 | 1,623 | 616,000 | 1,623 |
| 2024-02-21 | 1,647 | 1,665 | 1,624 | 1,663 | 583,600 | 1,663 |
| 2024-02-20 | 1,695 | 1,769 | 1,670 | 1,687 | 1,722,000 | 1,687 |
| 2024-02-19 | 1,586 | 1,675 | 1,571 | 1,637 | 1,263,800 | 1,637 |
| 2024-02-16 | 1,480 | 1,569 | 1,465 | 1,562 | 1,282,400 | 1,562 |
| 2024-02-15 | 1,580 | 1,580 | 1,453 | 1,471 | 2,691,800 | 1,471 |
| 2024-02-14 | 1,450 | 1,640 | 1,407 | 1,610 | 5,012,000 | 1,610 |
| 2024-02-13 | 1,446 | 1,467 | 1,418 | 1,439 | 633,300 | 1,439 |
| 2024-02-09 | 1,435 | 1,461 | 1,427 | 1,433 | 357,300 | 1,433 |
| 2024-02-08 | 1,461 | 1,461 | 1,422 | 1,433 | 538,200 | 1,433 |
| 2024-02-07 | 1,499 | 1,506 | 1,450 | 1,456 | 593,400 | 1,456 |
| 2024-02-06 | 1,551 | 1,562 | 1,493 | 1,497 | 1,106,100 | 1,497 |
| 2024-02-05 | 1,500 | 1,535 | 1,460 | 1,534 | 1,111,600 | 1,534 |
| 2024-02-02 | 1,449 | 1,467 | 1,430 | 1,445 | 499,200 | 1,445 |
| 2024-02-01 | 1,431 | 1,453 | 1,417 | 1,438 | 435,700 | 1,438 |
| 2024-01-31 | 1,415 | 1,450 | 1,392 | 1,450 | 627,000 | 1,450 |
| 2024-01-30 | 1,416 | 1,416 | 1,374 | 1,390 | 642,800 | 1,390 |
| 2024-01-29 | 1,400 | 1,417 | 1,386 | 1,405 | 369,000 | 1,405 |
| 2024-01-26 | 1,413 | 1,424 | 1,394 | 1,396 | 499,300 | 1,396 |
| 2024-01-25 | 1,451 | 1,453 | 1,408 | 1,428 | 411,400 | 1,428 |
| 2024-01-24 | 1,458 | 1,464 | 1,436 | 1,438 | 393,500 | 1,438 |
| 2024-01-23 | 1,510 | 1,520 | 1,457 | 1,470 | 720,000 | 1,470 |
| 2024-01-22 | 1,435 | 1,485 | 1,432 | 1,485 | 629,400 | 1,485 |
| 2024-01-19 | 1,503 | 1,505 | 1,418 | 1,425 | 889,100 | 1,425 |
| 2024-01-18 | 1,474 | 1,501 | 1,473 | 1,492 | 640,000 | 1,492 |
| 2024-01-17 | 1,457 | 1,502 | 1,451 | 1,452 | 618,400 | 1,452 |
| 2024-01-16 | 1,498 | 1,500 | 1,451 | 1,451 | 450,800 | 1,451 |
| 2024-01-15 | 1,478 | 1,496 | 1,466 | 1,495 | 330,900 | 1,495 |
| 2024-01-12 | 1,499 | 1,517 | 1,466 | 1,476 | 586,100 | 1,476 |
| 2024-01-11 | 1,566 | 1,571 | 1,494 | 1,503 | 887,700 | 1,503 |
| 2024-01-10 | 1,490 | 1,556 | 1,469 | 1,538 | 1,305,700 | 1,538 |
| 2024-01-09 | 1,395 | 1,465 | 1,395 | 1,465 | 601,000 | 1,465 |
| 2024-01-05 | 1,428 | 1,429 | 1,394 | 1,394 | 346,600 | 1,394 |
| 2024-01-04 | 1,420 | 1,427 | 1,377 | 1,422 | 345,900 | 1,422 |
分割・併合履歴 ： [2017-09-27]1株→2株
