3561 (株)力の源ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,435	1,447	1,418	1,428	272,400	1,428
2023-12-28	1,459	1,462	1,427	1,446	321,800	1,446
2023-12-27	1,416	1,462	1,399	1,444	658,100	1,444
2023-12-26	1,419	1,438	1,418	1,424	256,400	1,424
2023-12-25	1,425	1,436	1,412	1,423	206,100	1,423
2023-12-22	1,438	1,444	1,415	1,417	265,100	1,417
2023-12-21	1,437	1,460	1,432	1,444	255,300	1,444
2023-12-20	1,483	1,483	1,446	1,456	316,400	1,456
2023-12-19	1,423	1,465	1,410	1,460	433,400	1,460
2023-12-18	1,400	1,428	1,395	1,426	414,800	1,426
2023-12-15	1,441	1,450	1,414	1,421	378,300	1,421
2023-12-14	1,477	1,479	1,433	1,443	428,800	1,443
2023-12-13	1,496	1,512	1,456	1,470	390,700	1,470
2023-12-12	1,550	1,553	1,484	1,493	430,300	1,493
2023-12-11	1,485	1,517	1,472	1,509	403,800	1,509
2023-12-08	1,499	1,505	1,468	1,480	363,400	1,480
2023-12-07	1,532	1,532	1,503	1,503	376,400	1,503
2023-12-06	1,514	1,548	1,501	1,546	383,900	1,546
2023-12-05	1,525	1,540	1,506	1,506	445,800	1,506
2023-12-04	1,530	1,560	1,516	1,544	425,400	1,544
2023-12-01	1,549	1,559	1,506	1,528	563,300	1,528
2023-11-30	1,542	1,583	1,525	1,568	601,600	1,568
2023-11-29	1,596	1,614	1,554	1,558	648,100	1,558
2023-11-28	1,629	1,654	1,598	1,612	783,600	1,612
2023-11-27	1,690	1,701	1,625	1,632	877,500	1,632
2023-11-24	1,725	1,737	1,692	1,700	343,200	1,700
2023-11-22	1,691	1,727	1,690	1,722	301,200	1,722
2023-11-21	1,746	1,773	1,718	1,720	440,200	1,720
2023-11-20	1,725	1,779	1,722	1,739	641,800	1,739
2023-11-17	1,688	1,741	1,677	1,734	637,800	1,734
2023-11-16	1,830	1,830	1,714	1,721	1,420,600	1,721
2023-11-15	1,769	1,863	1,765	1,839	1,730,000	1,839
2023-11-14	1,790	1,890	1,719	1,749	5,340,800	1,749
2023-11-13	1,766	1,776	1,745	1,761	468,300	1,761
2023-11-10	1,750	1,750	1,692	1,739	565,900	1,739
2023-11-09	1,745	1,775	1,720	1,769	520,200	1,769
2023-11-08	1,785	1,824	1,745	1,767	618,000	1,767
2023-11-07	1,875	1,878	1,728	1,777	1,704,600	1,777
2023-11-06	1,909	1,947	1,880	1,920	438,300	1,920
2023-11-02	1,899	1,927	1,859	1,895	504,000	1,895
2023-11-01	1,897	1,902	1,856	1,862	308,600	1,862
2023-10-31	1,840	1,871	1,796	1,871	282,200	1,871
2023-10-30	1,851	1,867	1,829	1,840	315,100	1,840
2023-10-27	1,840	1,865	1,794	1,863	340,400	1,863
2023-10-26	1,815	1,824	1,792	1,813	381,600	1,813
2023-10-25	1,895	1,909	1,836	1,850	618,500	1,850
2023-10-24	1,793	1,879	1,783	1,874	745,500	1,874
2023-10-23	1,794	1,820	1,758	1,758	396,100	1,758
2023-10-20	1,751	1,833	1,736	1,819	701,100	1,819
2023-10-19	1,842	1,844	1,760	1,769	870,200	1,769
2023-10-18	1,825	1,900	1,807	1,900	818,100	1,900
2023-10-17	1,829	1,839	1,797	1,814	456,200	1,814
2023-10-16	1,787	1,832	1,755	1,778	687,400	1,778
2023-10-13	1,868	1,868	1,793	1,802	665,900	1,802
2023-10-12	1,902	1,903	1,837	1,877	789,900	1,877
2023-10-11	1,965	1,967	1,858	1,898	955,800	1,898
2023-10-10	1,984	1,985	1,885	1,948	1,112,300	1,948
2023-10-06	2,155	2,165	1,935	1,944	1,462,900	1,944
2023-10-05	2,152	2,221	2,130	2,150	653,300	2,150
2023-10-04	2,175	2,230	2,107	2,119	794,500	2,119
2023-10-03	2,240	2,261	2,168	2,212	681,600	2,212
2023-10-02	2,259	2,349	2,250	2,250	793,800	2,250
2023-09-29	2,238	2,323	2,215	2,231	567,700	2,231
2023-09-28	2,220	2,340	2,213	2,271	925,500	2,271
2023-09-27	2,170	2,239	2,131	2,239	882,000	2,239
2023-09-26	2,185	2,285	2,153	2,158	1,111,700	2,158
2023-09-25	2,128	2,176	2,118	2,143	453,000	2,143
2023-09-22	2,150	2,168	2,105	2,140	694,900	2,140
2023-09-21	2,252	2,339	2,175	2,175	945,800	2,175
2023-09-20	2,234	2,260	2,193	2,207	448,000	2,207
2023-09-19	2,309	2,309	2,220	2,234	666,600	2,234
2023-09-15	2,343	2,343	2,256	2,311	855,200	2,311
2023-09-14	2,388	2,435	2,344	2,344	1,315,600	2,344
2023-09-13	2,366	2,480	2,343	2,420	1,596,400	2,420
2023-09-12	2,221	2,360	2,221	2,328	1,103,700	2,328
2023-09-11	2,261	2,322	2,211	2,231	505,400	2,231
2023-09-08	2,274	2,319	2,241	2,244	527,200	2,244
2023-09-07	2,335	2,360	2,203	2,257	1,392,900	2,257
2023-09-06	2,332	2,416	2,312	2,344	1,762,000	2,344
2023-09-05	2,321	2,371	2,317	2,370	585,200	2,370
2023-09-04	2,397	2,399	2,314	2,330	907,100	2,330
2023-09-01	2,351	2,379	2,322	2,359	563,100	2,359
2023-08-31	2,350	2,393	2,330	2,378	759,700	2,378
2023-08-30	2,348	2,385	2,310	2,334	606,800	2,334
2023-08-29	2,259	2,360	2,224	2,349	677,200	2,349
2023-08-28	2,321	2,325	2,218	2,245	622,900	2,245
2023-08-25	2,335	2,352	2,274	2,314	792,500	2,314
2023-08-24	2,253	2,355	2,231	2,345	1,215,100	2,345
2023-08-23	2,076	2,230	2,061	2,220	1,440,800	2,220
2023-08-22	2,149	2,154	2,053	2,065	768,900	2,065
2023-08-21	2,124	2,154	2,082	2,097	632,700	2,097
2023-08-18	2,252	2,266	2,144	2,168	1,145,400	2,168
2023-08-17	2,165	2,313	2,159	2,280	1,359,500	2,280
2023-08-16	2,324	2,333	2,153	2,164	1,348,300	2,164
2023-08-15	2,232	2,372	2,204	2,323	1,374,500	2,323
2023-08-14	2,220	2,328	2,164	2,200	1,289,600	2,200
2023-08-10	2,115	2,208	2,025	2,182	2,449,800	2,182
2023-08-09	2,055	2,139	2,052	2,122	463,300	2,122
2023-08-08	2,150	2,150	2,064	2,081	409,400	2,081
2023-08-07	2,110	2,116	2,066	2,116	428,100	2,116
2023-08-04	2,040	2,129	2,038	2,116	527,800	2,116
2023-08-03	2,042	2,079	2,016	2,039	599,700	2,039
2023-08-02	2,184	2,198	2,083	2,084	882,500	2,084
2023-08-01	2,052	2,229	2,044	2,218	2,135,700	2,218
2023-07-31	2,002	2,050	1,952	2,018	929,200	2,018
2023-07-28	1,988	2,004	1,916	1,945	1,040,200	1,945
2023-07-27	1,990	2,038	1,985	2,022	467,300	2,022
2023-07-26	2,099	2,105	2,011	2,014	751,200	2,014
2023-07-25	2,125	2,135	2,055	2,105	808,800	2,105
2023-07-24	1,999	2,110	1,965	2,093	1,401,700	2,093
2023-07-21	2,002	2,015	1,934	1,959	704,800	1,959
2023-07-20	2,019	2,038	1,993	2,018	538,900	2,018
2023-07-19	1,995	2,029	1,946	2,029	924,300	2,029
2023-07-18	2,016	2,055	1,980	2,005	811,400	2,005
2023-07-14	2,054	2,097	2,009	2,010	831,600	2,010
2023-07-13	2,027	2,058	1,985	2,050	990,000	2,050
2023-07-12	2,043	2,122	2,024	2,026	1,415,700	2,026
2023-07-11	2,002	2,047	1,979	2,043	1,010,300	2,043
2023-07-10	2,086	2,098	1,969	2,016	2,090,600	2,016
2023-07-07	1,950	2,098	1,947	2,086	1,837,800	2,086
2023-07-06	2,009	2,027	1,911	1,969	1,523,300	1,969
2023-07-05	2,040	2,047	1,939	2,023	1,658,800	2,023
2023-07-04	1,992	2,069	1,959	2,036	1,512,000	2,036
2023-07-03	1,949	2,049	1,925	2,001	1,642,000	2,001
2023-06-30	1,880	2,009	1,871	1,958	1,378,700	1,958
2023-06-29	1,874	1,950	1,831	1,906	1,959,700	1,906
2023-06-28	1,768	1,898	1,750	1,893	2,073,500	1,893
2023-06-27	1,992	2,043	1,720	1,767	3,662,700	1,767
2023-06-26	1,885	2,029	1,819	2,014	2,549,700	2,014
2023-06-23	1,810	1,927	1,805	1,918	2,303,000	1,918
2023-06-22	1,707	1,899	1,701	1,788	2,202,400	1,788
2023-06-21	1,581	1,729	1,568	1,719	1,348,500	1,719
2023-06-20	1,537	1,620	1,535	1,620	1,058,400	1,620
2023-06-19	1,442	1,524	1,435	1,520	893,800	1,520
2023-06-16	1,402	1,408	1,377	1,404	295,500	1,404
2023-06-15	1,353	1,394	1,333	1,383	496,400	1,383
2023-06-14	1,382	1,384	1,335	1,353	382,700	1,353
2023-06-13	1,411	1,425	1,368	1,380	332,200	1,380
2023-06-12	1,400	1,406	1,378	1,401	296,400	1,401
2023-06-09	1,428	1,435	1,395	1,400	287,800	1,400
2023-06-08	1,412	1,434	1,406	1,427	369,300	1,427
2023-06-07	1,463	1,475	1,411	1,417	395,700	1,417
2023-06-06	1,486	1,502	1,430	1,442	461,400	1,442
2023-06-05	1,514	1,519	1,479	1,500	269,500	1,500
2023-06-02	1,453	1,505	1,425	1,492	334,600	1,492
2023-06-01	1,446	1,476	1,435	1,448	289,500	1,448
2023-05-31	1,499	1,499	1,417	1,446	667,700	1,446
2023-05-30	1,593	1,603	1,507	1,512	530,200	1,512
2023-05-29	1,543	1,587	1,534	1,582	410,000	1,582
2023-05-26	1,489	1,553	1,489	1,533	510,700	1,533
2023-05-25	1,487	1,522	1,461	1,478	389,900	1,478
2023-05-24	1,502	1,534	1,468	1,481	462,700	1,481
2023-05-23	1,555	1,595	1,503	1,512	539,800	1,512
2023-05-22	1,582	1,624	1,542	1,560	683,300	1,560
2023-05-19	1,730	1,730	1,561	1,576	1,177,300	1,576
2023-05-18	1,755	1,776	1,699	1,729	568,500	1,729
2023-05-17	1,733	1,785	1,705	1,745	601,800	1,745
2023-05-16	1,661	1,729	1,604	1,727	872,000	1,727
2023-05-15	1,545	1,666	1,541	1,645	1,923,600	1,645
2023-05-12	1,356	1,625	1,355	1,520	3,253,400	1,520
2023-05-11	1,361	1,378	1,341	1,373	134,700	1,373
2023-05-10	1,385	1,428	1,353	1,371	297,400	1,371
2023-05-09	1,441	1,441	1,375	1,394	334,400	1,394
2023-05-08	1,430	1,458	1,422	1,438	152,000	1,438
2023-05-02	1,450	1,450	1,414	1,427	150,400	1,427
2023-05-01	1,446	1,457	1,426	1,447	173,000	1,447
2023-04-28	1,470	1,476	1,398	1,419	366,000	1,419
2023-04-27	1,425	1,480	1,423	1,464	345,800	1,464
2023-04-26	1,440	1,450	1,416	1,439	215,700	1,439
2023-04-25	1,475	1,499	1,461	1,465	136,200	1,465
2023-04-24	1,455	1,494	1,452	1,491	126,500	1,491
2023-04-21	1,504	1,505	1,468	1,471	226,300	1,471
2023-04-20	1,510	1,542	1,500	1,521	131,700	1,521
2023-04-19	1,525	1,548	1,496	1,530	168,400	1,530
2023-04-18	1,484	1,525	1,476	1,525	196,500	1,525
2023-04-17	1,511	1,522	1,484	1,490	112,600	1,490
2023-04-14	1,524	1,532	1,502	1,506	169,300	1,506
2023-04-13	1,422	1,514	1,415	1,512	339,300	1,512
2023-04-12	1,440	1,471	1,424	1,430	249,700	1,430
2023-04-11	1,475	1,495	1,449	1,456	198,400	1,456
2023-04-10	1,477	1,480	1,425	1,465	234,000	1,465
2023-04-07	1,448	1,507	1,448	1,476	284,300	1,476
2023-04-06	1,396	1,464	1,389	1,456	404,500	1,456
2023-04-05	1,487	1,487	1,382	1,419	761,600	1,419
2023-04-04	1,613	1,613	1,508	1,508	495,900	1,508
2023-04-03	1,549	1,617	1,549	1,609	391,900	1,609
2023-03-31	1,457	1,560	1,455	1,549	555,100	1,549
2023-03-30	1,471	1,479	1,426	1,447	188,600	1,447
2023-03-29	1,445	1,483	1,445	1,457	353,300	1,457
2023-03-28	1,478	1,478	1,414	1,436	264,500	1,436
2023-03-27	1,502	1,515	1,472	1,475	161,700	1,475
2023-03-24	1,538	1,538	1,501	1,504	225,500	1,504
2023-03-23	1,496	1,540	1,488	1,539	246,300	1,539
2023-03-22	1,503	1,530	1,487	1,515	348,200	1,515
2023-03-20	1,537	1,537	1,462	1,474	420,200	1,474
2023-03-17	1,497	1,547	1,497	1,517	414,300	1,517
2023-03-16	1,469	1,469	1,410	1,455	324,900	1,455
2023-03-15	1,427	1,488	1,424	1,488	311,700	1,488
2023-03-14	1,431	1,438	1,371	1,397	323,500	1,397
2023-03-13	1,449	1,471	1,421	1,446	275,600	1,446
2023-03-10	1,479	1,501	1,456	1,476	258,000	1,476
2023-03-09	1,550	1,550	1,483	1,488	301,500	1,488
2023-03-08	1,516	1,554	1,514	1,554	218,700	1,554
2023-03-07	1,544	1,557	1,505	1,516	244,000	1,516
2023-03-06	1,539	1,578	1,515	1,526	337,700	1,526
2023-03-03	1,552	1,558	1,508	1,539	318,000	1,539
2023-03-02	1,478	1,543	1,478	1,532	447,300	1,532
2023-03-01	1,444	1,470	1,429	1,460	210,800	1,460
2023-02-28	1,437	1,457	1,400	1,444	238,000	1,444
2023-02-27	1,390	1,444	1,380	1,409	216,600	1,409
2023-02-24	1,370	1,400	1,341	1,400	342,900	1,400
2023-02-22	1,384	1,435	1,372	1,400	331,900	1,400
2023-02-21	1,401	1,428	1,364	1,391	266,000	1,391
2023-02-20	1,419	1,422	1,371	1,392	363,600	1,392
2023-02-17	1,452	1,460	1,421	1,434	448,100	1,434
2023-02-16	1,358	1,474	1,336	1,459	800,200	1,459
2023-02-15	1,319	1,381	1,302	1,358	890,200	1,358
2023-02-14	1,169	1,400	1,140	1,349	2,270,000	1,349
2023-02-13	1,171	1,182	1,157	1,167	208,500	1,167
2023-02-10	1,183	1,192	1,152	1,184	331,000	1,184
2023-02-09	1,237	1,237	1,178	1,183	357,400	1,183
2023-02-08	1,233	1,249	1,211	1,232	469,100	1,232
2023-02-07	1,197	1,244	1,195	1,230	716,800	1,230
2023-02-06	1,157	1,194	1,151	1,189	583,100	1,189
2023-02-03	1,173	1,175	1,123	1,134	502,300	1,134
2023-02-02	1,141	1,160	1,133	1,159	404,100	1,159
2023-02-01	1,120	1,159	1,118	1,152	330,200	1,152
2023-01-31	1,119	1,132	1,092	1,117	348,000	1,117
2023-01-30	1,059	1,117	1,050	1,117	642,800	1,117
2023-01-27	1,071	1,074	1,041	1,047	344,600	1,047
2023-01-26	1,025	1,073	1,021	1,062	514,400	1,062
2023-01-25	980	1,030	980	1,020	231,900	1,020
2023-01-24	998	1,001	975	983	165,000	983
2023-01-23	1,027	1,028	996	996	172,400	996
2023-01-20	989	1,031	989	1,023	186,800	1,023
2023-01-19	986	994	977	986	118,800	986
2023-01-18	960	1,007	959	999	194,900	999
2023-01-17	962	962	939	955	200,300	955
2023-01-16	977	984	956	965	174,900	965
2023-01-13	989	1,005	971	992	168,400	992
2023-01-12	1,000	1,000	955	989	338,200	989
2023-01-11	1,029	1,032	996	1,016	499,000	1,016
2023-01-10	962	1,057	961	1,018	1,043,100	1,018
2023-01-06	905	955	900	935	294,700	935
2023-01-05	900	912	890	894	126,400	894
2023-01-04	880	895	873	890	114,000	890

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 [2023年度]

3561 (株)力の源ホールディングスの時系列データ [2023年度]