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
2024-12-069861,003986993148,200993
2024-12-05994998980987300,200987
2024-12-041,0221,024993999387,400999
2024-12-031,0201,0321,0121,022180,9001,022
2024-12-021,0271,0311,0121,016158,8001,016
2024-11-291,0411,0471,0261,031175,1001,031
2024-11-281,0451,0551,0431,052112,9001,052
2024-11-271,0781,0791,0471,055107,4001,055
2024-11-261,0961,1031,0631,068145,4001,068
2024-11-251,1071,1141,1001,10065,0001,100
2024-11-221,0961,1141,0831,10399,6001,103
2024-11-211,0801,0981,0741,094104,2001,094
2024-11-201,0901,1111,0851,08672,1001,086
2024-11-191,0731,1081,0731,09379,6001,093
2024-11-181,0951,1001,0741,076126,5001,076
2024-11-151,0741,1151,0691,100164,5001,100
2024-11-141,0701,1291,0541,087332,0001,087
2024-11-131,0951,1291,0051,059822,1001,059
2024-11-121,0841,1031,0811,09372,7001,093
2024-11-111,0861,0931,0721,083133,3001,083
2024-11-081,0861,1101,0831,100101,5001,100
2024-11-071,0891,1091,0851,101101,3001,101
2024-11-061,0891,0971,0781,08387,5001,083
2024-11-051,0681,0831,0611,08275,6001,082
2024-11-011,0711,0861,0661,066111,0001,066
2024-10-311,1001,1011,0831,091133,3001,091
2024-10-301,1101,1131,0991,104248,6001,104
2024-10-291,0921,1171,0921,104176,5001,104
2024-10-281,0861,1101,0861,098109,1001,098
2024-10-251,0851,0931,0691,075105,1001,075
2024-10-241,1011,1011,0841,094128,6001,094
2024-10-231,1201,1251,1061,10774,3001,107
2024-10-221,1311,1331,1121,11685,7001,116
2024-10-211,1301,1431,1291,13453,8001,134
2024-10-181,1451,1461,1281,129100,7001,129
2024-10-171,1591,1651,1461,14865,2001,148
2024-10-161,1601,1781,1551,15764,8001,157
2024-10-151,1611,1671,1461,158103,1001,158
2024-10-111,1661,1781,1601,16088,7001,160
2024-10-101,1751,1801,1641,16749,9001,167
2024-10-091,1661,1781,1631,16997,1001,169
2024-10-081,2051,2101,1671,167144,2001,167
2024-10-071,2101,2261,2001,217107,4001,217
2024-10-041,1951,2041,1841,18474,2001,184
2024-10-031,1911,2051,1741,194120,6001,194
2024-10-021,1951,2081,1701,174135,3001,174
2024-10-011,1801,2181,1801,208112,6001,208
2024-09-301,1711,2151,1711,190136,5001,190
2024-09-271,2201,2301,2011,213191,7001,213
2024-09-261,2381,2381,2151,238283,8001,238
2024-09-251,2221,2331,2121,227136,9001,227
2024-09-241,2281,2431,2241,239133,2001,239
2024-09-201,2191,2301,2121,222114,5001,222
2024-09-191,1901,2181,1901,208177,9001,208
2024-09-181,1951,2001,1741,18690,3001,186
2024-09-171,1611,1871,1601,187121,6001,187
2024-09-131,1691,1721,1581,16161,1001,161
2024-09-121,1551,1741,1531,16397,5001,163
2024-09-111,1521,1731,1271,141170,5001,141
2024-09-101,1511,1681,1461,15297,0001,152
2024-09-091,1501,1551,1191,143168,5001,143
2024-09-061,1711,2041,1631,180188,7001,180
2024-09-051,1491,1961,1451,158253,2001,158
2024-09-041,1991,1991,1381,140357,1001,140
2024-09-031,2031,2301,1961,213217,0001,213
2024-09-021,1751,2051,1691,204244,1001,204
2024-08-301,1551,1861,1511,173245,7001,173
2024-08-291,1381,1481,1311,143192,9001,143
2024-08-281,1551,1571,1351,136194,4001,136
2024-08-271,1571,1591,1431,157191,3001,157
2024-08-261,1581,1751,1471,165149,8001,165
2024-08-231,1671,1721,1531,169168,8001,169
2024-08-221,1501,1731,1401,172217,3001,172
2024-08-211,1751,1861,1501,164320,0001,164
2024-08-201,1911,2121,1851,200149,5001,200
2024-08-191,2001,2091,1861,199174,3001,199
2024-08-161,1471,2001,1391,199352,8001,199
2024-08-151,1301,1551,1231,139301,6001,139
2024-08-141,1091,1451,0941,144535,6001,144
2024-08-131,2521,2791,0991,1051,499,6001,105
2024-08-091,2101,2251,1711,198237,4001,198
2024-08-081,1781,2141,1671,191244,5001,191
2024-08-071,1911,2321,1751,203276,7001,203
2024-08-061,1641,2341,1611,229519,0001,229
2024-08-051,1511,1731,0101,026680,8001,026
2024-08-021,2771,2831,2261,237491,0001,237
2024-08-011,4261,4261,3331,337360,3001,337
2024-07-311,3871,4291,3771,429151,6001,429
2024-07-301,3931,4011,3731,391254,3001,391
2024-07-291,4011,4081,3841,395132,6001,395
2024-07-261,4101,4171,3821,382261,0001,382
2024-07-251,4081,4271,3931,393245,4001,393
2024-07-241,4771,4871,4241,424229,9001,424
2024-07-231,4461,4771,4451,477165,9001,477
2024-07-221,4491,4531,4331,434123,7001,434
2024-07-191,4661,4691,4411,449138,0001,449
2024-07-181,4901,4981,4681,468103,5001,468
2024-07-171,4921,5051,4871,491113,5001,491
2024-07-161,4991,5071,4731,480143,5001,480
2024-07-121,4811,5151,4811,497162,8001,497
2024-07-111,4731,4891,4501,481161,6001,481
2024-07-101,4591,4751,4461,462138,2001,462
2024-07-091,5051,5191,4581,459195,3001,459
2024-07-081,4811,5051,4611,496219,9001,496
2024-07-051,5121,5221,4781,481271,2001,481
2024-07-041,5181,5321,5111,523107,1001,523
2024-07-031,5151,5321,4941,514162,4001,514
2024-07-021,5201,5301,5051,512164,0001,512
2024-07-011,4881,5301,4881,519257,0001,519
2024-06-281,4901,4901,4481,465175,9001,465
2024-06-271,4951,5161,4901,496185,7001,496
2024-06-261,4531,4941,4441,474224,9001,474
2024-06-251,4311,4551,4261,452136,8001,452
2024-06-241,4441,4521,4271,435151,1001,435
2024-06-211,4451,4581,4351,445163,8001,445
2024-06-201,4631,4761,4231,441149,7001,441
2024-06-191,4871,4941,4531,458137,5001,458
2024-06-181,4691,4911,4591,483132,4001,483
2024-06-171,4781,4851,4381,461216,5001,461
2024-06-141,4331,4821,4221,477245,5001,477
2024-06-131,4761,4761,4101,421189,4001,421
2024-06-121,4501,4881,4411,468200,3001,468
2024-06-111,4581,4841,4501,452276,1001,452
2024-06-101,4361,4501,4161,441279,2001,441
2024-06-071,4031,4401,4001,436185,8001,436
2024-06-061,4501,4501,4151,416288,7001,416
2024-06-051,4821,4821,4361,444329,8001,444
2024-06-041,4211,5141,4211,500670,7001,500
2024-06-031,3901,3981,3801,391159,8001,391
2024-05-311,3711,3951,3701,387221,3001,387
2024-05-301,3601,3721,3301,371374,4001,371
2024-05-291,4521,4521,3501,376700,9001,376
2024-05-281,4641,4921,4551,456129,8001,456
2024-05-271,4431,4641,4351,458132,6001,458
2024-05-241,4501,4691,4411,441152,2001,441
2024-05-231,4441,4741,4301,467194,9001,467
2024-05-221,4701,4831,4411,441249,8001,441
2024-05-211,4941,5071,4801,480193,0001,480
2024-05-201,4991,5031,4511,480275,4001,480
2024-05-171,4641,5191,4561,496303,7001,496
2024-05-161,4471,5021,4471,467511,2001,467
2024-05-151,5801,5981,4531,4551,451,8001,455
2024-05-141,5321,5531,5241,545226,3001,545
2024-05-131,5451,5771,5451,549237,7001,549
2024-05-101,5451,5561,5251,540268,7001,540
2024-05-091,5691,5881,5451,552267,5001,552
2024-05-081,5881,6241,5361,550477,0001,550
2024-05-071,6611,6741,5901,603384,7001,603
2024-05-021,6601,6751,6471,670156,5001,670
2024-05-011,6851,6861,6301,666312,3001,666
2024-04-301,7101,7121,6811,698201,9001,698
2024-04-261,7101,7171,6821,699360,9001,699
2024-04-251,7451,7471,6961,699233,2001,699
2024-04-241,7201,7531,7141,743289,0001,743
2024-04-231,7521,7571,6981,700294,7001,700
2024-04-221,6901,7501,6751,750323,7001,750
2024-04-191,7151,7401,6721,686378,3001,686
2024-04-181,6401,7501,6371,725349,4001,725
2024-04-171,7201,7251,6501,650254,8001,650
2024-04-161,7481,7601,6971,702340,5001,702
2024-04-151,7101,7621,6951,762399,5001,762
2024-04-121,7081,7391,6731,719297,7001,719
2024-04-111,6991,7361,6851,708288,7001,708
2024-04-101,7201,7381,6921,701359,0001,701
2024-04-091,7101,7471,6981,740486,8001,740
2024-04-081,6501,7281,6491,708657,5001,708
2024-04-051,6101,6501,6021,636358,6001,636
2024-04-041,6681,6801,6251,631581,4001,631
2024-04-031,5701,6941,5691,656996,3001,656
2024-04-021,6051,6171,5581,584528,3001,584
2024-04-011,6301,6461,5951,633281,3001,633
2024-03-291,5851,6301,5711,620348,1001,620
2024-03-281,6211,6651,5881,593483,3001,593
2024-03-271,6211,6381,6101,612412,2001,612
2024-03-261,6601,6741,6071,646322,5001,646
2024-03-251,6451,6701,6381,646358,3001,646
2024-03-221,6221,6461,6011,637329,1001,637
2024-03-211,6481,6481,6071,617394,7001,617
2024-03-191,5621,6361,5601,636609,8001,636
2024-03-181,5341,5771,5081,572507,4001,572
2024-03-151,5561,5581,5131,513292,9001,513
2024-03-141,5601,5651,5301,561194,0001,561
2024-03-131,6051,6061,5361,546401,5001,546
2024-03-121,5451,5951,5241,590343,3001,590
2024-03-111,5811,5971,5451,561514,8001,561
2024-03-081,6571,6601,5881,595744,0001,595
2024-03-071,6881,6971,6161,669753,2001,669
2024-03-061,5581,6991,5501,677962,7001,677
2024-03-051,5531,5931,5311,563475,0001,563
2024-03-041,5781,5971,5521,552321,5001,552
2024-03-011,6221,6271,5751,580550,1001,580
2024-02-291,6681,6681,6081,623398,9001,623
2024-02-281,6211,6781,6021,674481,9001,674
2024-02-271,5961,6411,5891,627410,4001,627
2024-02-261,6191,6341,5841,597419,2001,597
2024-02-221,6851,6871,6121,623616,0001,623
2024-02-211,6471,6651,6241,663583,6001,663
2024-02-201,6951,7691,6701,6871,722,0001,687
2024-02-191,5861,6751,5711,6371,263,8001,637
2024-02-161,4801,5691,4651,5621,282,4001,562
2024-02-151,5801,5801,4531,4712,691,8001,471
2024-02-141,4501,6401,4071,6105,012,0001,610
2024-02-131,4461,4671,4181,439633,3001,439
2024-02-091,4351,4611,4271,433357,3001,433
2024-02-081,4611,4611,4221,433538,2001,433
2024-02-071,4991,5061,4501,456593,4001,456
2024-02-061,5511,5621,4931,4971,106,1001,497
2024-02-051,5001,5351,4601,5341,111,6001,534
2024-02-021,4491,4671,4301,445499,2001,445
2024-02-011,4311,4531,4171,438435,7001,438
2024-01-311,4151,4501,3921,450627,0001,450
2024-01-301,4161,4161,3741,390642,8001,390
2024-01-291,4001,4171,3861,405369,0001,405
2024-01-261,4131,4241,3941,396499,3001,396
2024-01-251,4511,4531,4081,428411,4001,428
2024-01-241,4581,4641,4361,438393,5001,438
2024-01-231,5101,5201,4571,470720,0001,470
2024-01-221,4351,4851,4321,485629,4001,485
2024-01-191,5031,5051,4181,425889,1001,425
2024-01-181,4741,5011,4731,492640,0001,492
2024-01-171,4571,5021,4511,452618,4001,452
2024-01-161,4981,5001,4511,451450,8001,451
2024-01-151,4781,4961,4661,495330,9001,495
2024-01-121,4991,5171,4661,476586,1001,476
2024-01-111,5661,5711,4941,503887,7001,503
2024-01-101,4901,5561,4691,5381,305,7001,538
2024-01-091,3951,4651,3951,465601,0001,465
2024-01-051,4281,4291,3941,394346,6001,394
2024-01-041,4201,4271,3771,422345,9001,422

分割・併合履歴 : [2017-09-27]1株→2株