3561 (株)力の源ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	899	913	886	886	118,700	886
2022-12-29	912	925	892	904	176,200	904
2022-12-28	887	920	885	915	246,700	915
2022-12-27	864	890	864	882	112,200	882
2022-12-26	816	855	816	855	159,400	855
2022-12-23	823	834	802	812	153,900	812
2022-12-22	850	851	826	826	151,800	826
2022-12-21	855	857	825	845	250,300	845
2022-12-20	929	932	851	865	405,600	865
2022-12-19	921	936	910	910	145,500	910
2022-12-16	946	951	930	931	97,200	931
2022-12-15	928	952	913	947	125,300	947
2022-12-14	959	962	918	924	194,000	924
2022-12-13	946	965	945	962	123,100	962
2022-12-12	967	967	945	945	108,800	945
2022-12-09	931	967	927	954	280,700	954
2022-12-08	931	945	906	916	178,800	916
2022-12-07	897	916	890	916	145,600	916
2022-12-06	884	910	882	910	143,800	910
2022-12-05	881	895	872	888	117,900	888
2022-12-02	910	910	890	894	174,100	894
2022-12-01	915	922	902	913	153,400	913
2022-11-30	935	950	909	909	192,800	909
2022-11-29	916	938	895	931	257,100	931
2022-11-28	935	941	915	920	252,400	920
2022-11-25	951	965	931	943	263,500	943
2022-11-24	948	967	931	951	296,400	951
2022-11-22	980	1,009	952	959	800,000	959
2022-11-21	926	987	915	985	600,600	985
2022-11-18	897	938	878	928	526,900	928
2022-11-17	892	918	871	888	480,000	888
2022-11-16	838	897	833	887	898,000	887
2022-11-15	789	847	765	842	680,600	842
2022-11-14	770	817	748	785	1,258,900	785
2022-11-11	767	775	758	762	204,500	762
2022-11-10	751	759	745	755	104,700	755
2022-11-09	782	782	754	758	128,500	758
2022-11-08	780	793	776	776	86,800	776
2022-11-07	785	785	768	775	80,300	775
2022-11-04	772	789	771	785	52,000	785
2022-11-02	800	801	772	772	71,800	772
2022-11-01	784	805	780	799	79,700	799
2022-10-31	790	790	778	784	70,600	784
2022-10-28	764	786	760	778	123,700	778
2022-10-27	770	780	768	768	67,600	768
2022-10-26	794	794	763	766	131,400	766
2022-10-25	780	793	770	789	69,400	789
2022-10-24	806	806	762	773	271,900	773
2022-10-21	821	821	804	804	102,700	804
2022-10-20	820	825	808	821	91,300	821
2022-10-19	839	849	821	821	113,800	821
2022-10-18	841	853	824	837	180,900	837
2022-10-17	808	849	806	837	182,200	837
2022-10-14	830	833	804	815	204,300	815
2022-10-13	842	850	802	805	306,300	805
2022-10-12	828	856	818	855	242,300	855
2022-10-11	830	843	807	814	179,000	814
2022-10-07	809	841	800	832	270,300	832
2022-10-06	799	823	790	811	194,500	811
2022-10-05	795	800	782	788	169,900	788
2022-10-04	772	788	767	780	147,400	780
2022-10-03	755	764	736	757	137,800	757
2022-09-30	757	775	755	765	106,500	765
2022-09-29	761	775	757	766	155,900	766
2022-09-28	782	798	746	762	371,400	762
2022-09-27	809	809	775	796	261,500	796
2022-09-26	772	824	770	815	302,600	815
2022-09-22	760	788	755	787	95,700	787
2022-09-21	791	792	761	773	114,100	773
2022-09-20	777	796	769	796	144,200	796
2022-09-16	772	788	766	779	143,200	779
2022-09-15	778	780	755	772	184,100	772
2022-09-14	750	786	742	782	148,400	782
2022-09-13	779	788	768	772	127,400	772
2022-09-12	752	799	751	779	224,000	779
2022-09-09	750	753	733	743	143,600	743
2022-09-08	752	755	722	740	284,600	740
2022-09-07	708	761	701	754	499,200	754
2022-09-06	691	722	686	706	270,100	706
2022-09-05	670	681	661	677	110,800	677
2022-09-02	659	669	655	668	60,800	668
2022-09-01	658	669	650	656	76,100	656
2022-08-31	651	656	649	654	41,900	654
2022-08-30	654	655	650	652	30,100	652
2022-08-29	648	655	647	649	77,900	649
2022-08-26	669	669	654	655	56,700	655
2022-08-25	662	665	656	660	46,900	660
2022-08-24	665	665	655	656	35,400	656
2022-08-23	657	665	654	659	37,200	659
2022-08-22	663	664	656	660	57,500	660
2022-08-19	658	664	654	664	76,000	664
2022-08-18	668	673	655	655	144,500	655
2022-08-17	678	686	673	673	66,200	673
2022-08-16	678	683	668	677	119,200	677
2022-08-15	691	697	666	678	163,700	678
2022-08-12	700	745	667	687	777,900	687
2022-08-10	663	695	658	676	109,300	676
2022-08-09	674	678	666	667	47,300	667
2022-08-08	675	676	666	674	99,100	674
2022-08-05	661	670	655	668	81,300	668
2022-08-04	665	671	660	661	51,500	661
2022-08-03	680	680	663	665	92,100	665
2022-08-02	687	687	675	680	28,100	680
2022-08-01	683	688	676	687	58,900	687
2022-07-29	678	684	670	684	50,400	684
2022-07-28	664	680	658	671	134,500	671
2022-07-27	667	670	661	661	30,400	661
2022-07-26	670	674	668	672	24,200	672
2022-07-25	670	676	663	666	34,800	666
2022-07-22	678	678	668	670	29,900	670
2022-07-21	672	681	667	678	29,900	678
2022-07-20	673	679	667	677	69,800	677
2022-07-19	668	672	657	663	62,400	663
2022-07-15	678	689	661	670	68,300	670
2022-07-14	684	684	669	678	56,300	678
2022-07-13	661	689	660	689	82,800	689
2022-07-12	658	670	656	664	49,000	664
2022-07-11	654	669	642	662	118,300	662
2022-07-08	644	655	638	645	110,100	645
2022-07-07	678	678	637	644	207,700	644
2022-07-06	708	708	670	671	129,500	671
2022-07-05	695	726	690	710	110,100	710
2022-07-04	687	699	685	698	41,800	698
2022-07-01	703	706	680	688	96,700	688
2022-06-30	728	728	703	703	31,500	703
2022-06-29	700	725	697	725	90,000	725
2022-06-28	714	719	694	708	74,500	708
2022-06-27	731	736	710	712	53,800	712
2022-06-24	720	726	713	726	35,300	726
2022-06-23	708	722	705	719	38,900	719
2022-06-22	724	728	705	705	73,200	705
2022-06-21	702	725	702	720	70,900	720
2022-06-20	721	730	692	696	83,400	696
2022-06-17	685	720	677	711	120,100	711
2022-06-16	701	720	690	699	51,600	699
2022-06-15	699	727	696	696	84,500	696
2022-06-14	680	704	670	699	156,900	699
2022-06-13	700	708	681	700	94,700	700
2022-06-10	714	723	703	715	98,300	715
2022-06-09	755	755	715	723	157,200	723
2022-06-08	747	760	727	760	137,700	760
2022-06-07	785	786	728	738	282,100	738
2022-06-06	728	771	722	770	300,900	770
2022-06-03	702	739	694	727	222,800	727
2022-06-02	688	706	677	691	125,200	691
2022-06-01	680	688	675	686	74,600	686
2022-05-31	668	682	666	675	59,700	675
2022-05-30	650	678	644	678	92,500	678
2022-05-27	660	660	636	644	97,100	644
2022-05-26	665	679	652	653	90,300	653
2022-05-25	654	668	650	660	57,500	660
2022-05-24	684	688	659	659	124,200	659
2022-05-23	657	665	647	664	124,100	664
2022-05-20	615	643	614	637	163,600	637
2022-05-19	604	613	598	610	31,900	610
2022-05-18	615	616	609	611	22,600	611
2022-05-17	614	615	604	615	34,600	615
2022-05-16	610	621	601	614	111,900	614
2022-05-13	577	611	577	600	69,400	600
2022-05-12	575	584	575	577	17,200	577
2022-05-11	577	582	577	581	16,700	581
2022-05-10	581	581	576	579	22,200	579
2022-05-09	580	597	578	591	44,200	591
2022-05-06	587	589	577	588	30,900	588
2022-05-02	576	589	574	589	36,000	589
2022-04-28	561	591	555	575	122,400	575
2022-04-27	546	562	546	562	43,600	562
2022-04-26	554	554	547	547	15,400	547
2022-04-25	548	552	547	547	23,100	547
2022-04-22	561	561	554	554	18,700	554
2022-04-21	564	564	561	564	9,100	564
2022-04-20	561	563	558	560	14,200	560
2022-04-19	554	557	553	555	11,400	555
2022-04-18	550	556	550	554	21,300	554
2022-04-15	553	554	551	552	8,700	552
2022-04-14	548	553	548	552	7,700	552
2022-04-13	550	554	547	547	23,200	547
2022-04-12	550	559	549	555	17,100	555
2022-04-11	550	560	550	551	23,100	551
2022-04-08	555	560	548	555	38,400	555
2022-04-07	560	560	551	552	25,700	552
2022-04-06	568	569	562	562	17,100	562
2022-04-05	575	576	571	573	22,500	573
2022-04-04	573	573	568	568	11,500	568
2022-04-01	565	573	557	569	24,700	569
2022-03-31	577	579	572	572	25,300	572
2022-03-30	582	583	571	577	49,400	577
2022-03-29	582	588	579	588	142,200	588
2022-03-28	590	590	584	584	43,900	584
2022-03-25	586	588	581	585	18,000	585
2022-03-24	584	585	578	585	18,800	585
2022-03-23	587	587	582	585	18,300	585
2022-03-22	588	588	575	582	37,400	582
2022-03-18	582	587	580	584	26,900	584
2022-03-17	586	587	577	579	27,600	579
2022-03-16	573	583	572	583	30,100	583
2022-03-15	566	572	564	572	15,500	572
2022-03-14	565	570	559	564	15,900	564
2022-03-11	564	565	556	558	21,400	558
2022-03-10	550	565	550	565	33,600	565
2022-03-09	555	558	545	546	41,100	546
2022-03-08	556	558	546	554	34,500	554
2022-03-07	567	567	554	556	44,600	556
2022-03-04	570	571	565	567	31,900	567
2022-03-03	573	573	568	568	13,300	568
2022-03-02	577	577	567	569	13,900	569
2022-03-01	574	578	571	576	19,000	576
2022-02-28	570	570	561	564	24,700	564
2022-02-25	555	565	555	565	21,200	565
2022-02-24	556	559	547	557	38,900	557
2022-02-22	558	563	556	558	17,700	558
2022-02-21	561	566	558	563	20,100	563
2022-02-18	560	567	560	565	14,300	565
2022-02-17	570	576	567	568	21,000	568
2022-02-16	575	576	568	570	12,000	570
2022-02-15	572	575	564	565	28,200	565
2022-02-14	563	576	556	568	51,400	568
2022-02-10	566	571	564	569	28,000	569
2022-02-09	561	565	560	562	18,200	562
2022-02-08	562	564	561	561	20,900	561
2022-02-07	559	563	555	561	27,300	561
2022-02-04	545	559	544	558	28,700	558
2022-02-03	559	559	550	551	16,000	551
2022-02-02	552	559	546	559	35,300	559
2022-02-01	550	551	544	548	24,100	548
2022-01-31	534	545	531	545	28,200	545
2022-01-28	525	533	520	531	31,500	531
2022-01-27	525	531	512	516	69,000	516
2022-01-26	533	536	525	525	111,300	525
2022-01-25	550	550	536	537	42,000	537
2022-01-24	542	550	537	550	29,900	550
2022-01-21	542	542	535	541	39,100	541
2022-01-20	542	550	541	546	21,500	546
2022-01-19	556	558	541	542	69,900	542
2022-01-18	560	565	557	561	20,500	561
2022-01-17	564	566	556	560	41,600	560
2022-01-14	573	573	564	565	42,900	565
2022-01-13	582	582	573	573	20,100	573
2022-01-12	579	581	574	581	18,400	581
2022-01-11	565	571	562	570	25,200	570
2022-01-07	573	576	562	564	50,300	564
2022-01-06	580	581	573	573	28,100	573
2022-01-05	587	587	581	586	14,800	586
2022-01-04	582	588	576	588	38,900	588

分割・併合履歴： [2017-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3561 (株)力の源ホールディングス の時系列データ [2022年度]

3561 (株)力の源ホールディングスの時系列データ [2022年度]