4450 (株)パワーソリューションズ 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 | 1,315 | 1,320 | 1,279 | 1,290 | 10,200 | 1,290 |
| 2025-04-03 | 1,328 | 1,340 | 1,291 | 1,325 | 4,600 | 1,325 |
| 2025-04-02 | 1,330 | 1,340 | 1,330 | 1,330 | 2,200 | 1,330 |
| 2025-04-01 | 1,338 | 1,345 | 1,338 | 1,345 | 700 | 1,345 |
| 2025-03-31 | 1,345 | 1,350 | 1,340 | 1,340 | 2,700 | 1,340 |
| 2025-03-28 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2025-03-27 | 1,370 | 1,370 | 1,350 | 1,350 | 4,200 | 1,350 |
| 2025-03-26 | 1,350 | 1,370 | 1,330 | 1,370 | 6,200 | 1,370 |
| 2025-03-25 | 1,350 | 1,350 | 1,347 | 1,350 | 500 | 1,350 |
| 2025-03-24 | 1,350 | 1,355 | 1,350 | 1,350 | 3,900 | 1,350 |
| 2025-03-21 | 1,336 | 1,361 | 1,334 | 1,360 | 1,400 | 1,360 |
| 2025-03-19 | 1,335 | 1,336 | 1,335 | 1,336 | 400 | 1,336 |
| 2025-03-18 | 1,350 | 1,351 | 1,340 | 1,350 | 3,200 | 1,350 |
| 2025-03-17 | 1,406 | 1,406 | 1,360 | 1,360 | 800 | 1,360 |
| 2025-03-14 | 1,330 | 1,350 | 1,330 | 1,350 | 1,000 | 1,350 |
| 2025-03-13 | - | - | - | 1,355 | - | 1,355 |
| 2025-03-12 | 1,355 | 1,355 | 1,355 | 1,355 | 500 | 1,355 |
| 2025-03-11 | 1,369 | 1,380 | 1,328 | 1,341 | 10,300 | 1,341 |
| 2025-03-10 | 1,350 | 1,360 | 1,349 | 1,360 | 16,500 | 1,360 |
| 2025-03-07 | 1,350 | 1,350 | 1,349 | 1,350 | 1,800 | 1,350 |
| 2025-03-06 | 1,320 | 1,350 | 1,320 | 1,325 | 3,800 | 1,325 |
| 2025-03-05 | 1,325 | 1,335 | 1,310 | 1,324 | 2,600 | 1,324 |
| 2025-03-04 | 1,323 | 1,346 | 1,322 | 1,346 | 2,400 | 1,346 |
| 2025-03-03 | 1,326 | 1,349 | 1,320 | 1,325 | 4,600 | 1,325 |
| 2025-02-28 | 1,345 | 1,346 | 1,317 | 1,345 | 1,300 | 1,345 |
| 2025-02-27 | 1,330 | 1,345 | 1,330 | 1,345 | 1,800 | 1,345 |
| 2025-02-26 | 1,315 | 1,320 | 1,312 | 1,320 | 1,300 | 1,320 |
| 2025-02-25 | 1,315 | 1,319 | 1,315 | 1,315 | 2,500 | 1,315 |
| 2025-02-21 | 1,315 | 1,325 | 1,315 | 1,320 | 2,000 | 1,320 |
| 2025-02-20 | 1,312 | 1,326 | 1,312 | 1,326 | 400 | 1,326 |
| 2025-02-19 | 1,301 | 1,320 | 1,300 | 1,320 | 3,500 | 1,320 |
| 2025-02-18 | 1,321 | 1,325 | 1,319 | 1,320 | 54,300 | 1,320 |
| 2025-02-17 | 1,305 | 1,330 | 1,279 | 1,321 | 26,400 | 1,321 |
| 2025-02-14 | 1,392 | 1,392 | 1,360 | 1,360 | 6,400 | 1,360 |
| 2025-02-13 | 1,440 | 1,440 | 1,367 | 1,370 | 10,800 | 1,370 |
| 2025-02-12 | 1,383 | 1,410 | 1,382 | 1,410 | 6,900 | 1,410 |
| 2025-02-10 | 1,369 | 1,384 | 1,365 | 1,384 | 8,200 | 1,384 |
| 2025-02-07 | 1,350 | 1,363 | 1,350 | 1,363 | 400 | 1,363 |
| 2025-02-06 | 1,350 | 1,360 | 1,350 | 1,360 | 1,900 | 1,360 |
| 2025-02-05 | 1,338 | 1,350 | 1,338 | 1,350 | 200 | 1,350 |
| 2025-02-04 | 1,350 | 1,363 | 1,340 | 1,340 | 900 | 1,340 |
| 2025-02-03 | 1,342 | 1,355 | 1,340 | 1,340 | 2,900 | 1,340 |
| 2025-01-31 | 1,360 | 1,361 | 1,337 | 1,360 | 1,300 | 1,360 |
| 2025-01-30 | 1,350 | 1,370 | 1,350 | 1,360 | 500 | 1,360 |
| 2025-01-29 | 1,350 | 1,364 | 1,350 | 1,350 | 2,900 | 1,350 |
| 2025-01-28 | 1,345 | 1,345 | 1,316 | 1,316 | 200 | 1,316 |
| 2025-01-27 | 1,314 | 1,345 | 1,301 | 1,340 | 18,300 | 1,340 |
| 2025-01-24 | 1,286 | 1,300 | 1,286 | 1,300 | 1,100 | 1,300 |
| 2025-01-23 | 1,290 | 1,299 | 1,285 | 1,299 | 1,600 | 1,299 |
| 2025-01-22 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2025-01-21 | 1,281 | 1,281 | 1,279 | 1,280 | 4,600 | 1,280 |
| 2025-01-20 | 1,231 | 1,280 | 1,231 | 1,280 | 2,800 | 1,280 |
| 2025-01-17 | 1,230 | 1,260 | 1,230 | 1,231 | 2,000 | 1,231 |
| 2025-01-16 | 1,250 | 1,250 | 1,231 | 1,236 | 3,200 | 1,236 |
| 2025-01-15 | 1,226 | 1,236 | 1,226 | 1,235 | 1,100 | 1,235 |
| 2025-01-14 | 1,225 | 1,248 | 1,225 | 1,229 | 3,900 | 1,229 |
| 2025-01-10 | 1,220 | 1,245 | 1,215 | 1,229 | 3,800 | 1,229 |
| 2025-01-09 | 1,239 | 1,239 | 1,216 | 1,225 | 4,300 | 1,225 |
| 2025-01-08 | 1,215 | 1,238 | 1,215 | 1,222 | 6,000 | 1,222 |
| 2025-01-07 | 1,186 | 1,213 | 1,186 | 1,202 | 3,800 | 1,202 |
| 2025-01-06 | 1,175 | 1,208 | 1,175 | 1,208 | 16,400 | 1,208 |
分割・併合履歴 ： [2024-07-30]1株→2株