4450 (株)パワーソリューションズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,190 | 1,190 | 1,173 | 1,175 | 3,600 | 1,175 |
| 2024-11-20 | 1,194 | 1,206 | 1,190 | 1,199 | 900 | 1,199 |
| 2024-11-19 | 1,215 | 1,215 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2024-11-18 | 1,200 | 1,215 | 1,185 | 1,201 | 9,300 | 1,201 |
| 2024-11-15 | 1,270 | 1,270 | 1,168 | 1,194 | 25,900 | 1,194 |
| 2024-11-14 | 1,348 | 1,389 | 1,340 | 1,370 | 3,200 | 1,370 |
| 2024-11-13 | 1,360 | 1,367 | 1,350 | 1,350 | 300 | 1,350 |
| 2024-11-12 | 1,375 | 1,375 | 1,375 | 1,375 | 400 | 1,375 |
| 2024-11-11 | 1,350 | 1,354 | 1,350 | 1,350 | 600 | 1,350 |
| 2024-11-08 | 1,354 | 1,354 | 1,322 | 1,326 | 1,700 | 1,326 |
| 2024-11-07 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2024-11-06 | 1,331 | 1,356 | 1,331 | 1,345 | 1,200 | 1,345 |
| 2024-11-05 | 1,361 | 1,361 | 1,314 | 1,335 | 1,300 | 1,335 |
| 2024-11-01 | 1,365 | 1,365 | 1,365 | 1,365 | 3,600 | 1,365 |
| 2024-10-31 | 1,360 | 1,380 | 1,350 | 1,375 | 2,000 | 1,375 |
| 2024-10-30 | 1,390 | 1,420 | 1,360 | 1,360 | 2,300 | 1,360 |
| 2024-10-29 | 1,320 | 1,390 | 1,320 | 1,390 | 1,000 | 1,390 |
| 2024-10-28 | 1,330 | 1,345 | 1,330 | 1,345 | 500 | 1,345 |
| 2024-10-25 | 1,329 | 1,330 | 1,284 | 1,330 | 3,100 | 1,330 |
| 2024-10-24 | 1,322 | 1,350 | 1,322 | 1,330 | 1,800 | 1,330 |
| 2024-10-23 | 1,367 | 1,380 | 1,326 | 1,326 | 2,700 | 1,326 |
| 2024-10-22 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 1,397 |
| 2024-10-21 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2024-10-18 | 1,394 | 1,399 | 1,385 | 1,398 | 1,400 | 1,398 |
| 2024-10-17 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 1,395 |
| 2024-10-16 | 1,439 | 1,439 | 1,396 | 1,408 | 900 | 1,408 |
| 2024-10-15 | 1,419 | 1,424 | 1,419 | 1,424 | 1,200 | 1,424 |
| 2024-10-11 | 1,410 | 1,424 | 1,410 | 1,424 | 600 | 1,424 |
| 2024-10-10 | 1,415 | 1,415 | 1,400 | 1,410 | 500 | 1,410 |
| 2024-10-09 | 1,395 | 1,445 | 1,395 | 1,445 | 1,000 | 1,445 |
| 2024-10-08 | 1,430 | 1,430 | 1,406 | 1,406 | 600 | 1,406 |
| 2024-10-07 | 1,375 | 1,398 | 1,375 | 1,398 | 700 | 1,398 |
| 2024-10-04 | 1,360 | 1,380 | 1,340 | 1,380 | 6,100 | 1,380 |
| 2024-10-03 | 1,370 | 1,370 | 1,330 | 1,362 | 3,400 | 1,362 |
| 2024-10-02 | 1,369 | 1,370 | 1,369 | 1,370 | 900 | 1,370 |
| 2024-10-01 | 1,381 | 1,381 | 1,346 | 1,369 | 1,400 | 1,369 |
| 2024-09-30 | 1,368 | 1,370 | 1,351 | 1,351 | 1,500 | 1,351 |
| 2024-09-27 | 1,391 | 1,395 | 1,350 | 1,395 | 1,600 | 1,395 |
| 2024-09-26 | 1,386 | 1,420 | 1,360 | 1,381 | 1,400 | 1,381 |
| 2024-09-25 | 1,416 | 1,416 | 1,386 | 1,386 | 300 | 1,386 |
| 2024-09-24 | 1,417 | 1,417 | 1,417 | 1,417 | 600 | 1,417 |
| 2024-09-20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2024-09-19 | 1,380 | 1,420 | 1,380 | 1,420 | 1,000 | 1,420 |
| 2024-09-18 | 1,400 | 1,400 | 1,370 | 1,400 | 600 | 1,400 |
| 2024-09-17 | 1,374 | 1,400 | 1,374 | 1,400 | 900 | 1,400 |
| 2024-09-13 | 1,368 | 1,368 | 1,368 | 1,368 | 200 | 1,368 |
| 2024-09-12 | 1,350 | 1,368 | 1,350 | 1,368 | 1,100 | 1,368 |
| 2024-09-11 | 1,368 | 1,368 | 1,340 | 1,350 | 4,300 | 1,350 |
| 2024-09-10 | 1,368 | 1,368 | 1,368 | 1,368 | 1,700 | 1,368 |
| 2024-09-09 | 1,358 | 1,368 | 1,358 | 1,368 | 600 | 1,368 |
| 2024-09-06 | 1,358 | 1,358 | 1,357 | 1,358 | 500 | 1,358 |
| 2024-09-05 | 1,320 | 1,350 | 1,320 | 1,350 | 500 | 1,350 |
| 2024-09-04 | 1,350 | 1,350 | 1,340 | 1,350 | 5,400 | 1,350 |
| 2024-09-03 | 1,390 | 1,390 | 1,330 | 1,361 | 2,000 | 1,361 |
| 2024-09-02 | 1,370 | 1,375 | 1,360 | 1,360 | 2,200 | 1,360 |
| 2024-08-30 | 1,350 | 1,368 | 1,350 | 1,368 | 200 | 1,368 |
| 2024-08-29 | 1,340 | 1,340 | 1,327 | 1,340 | 600 | 1,340 |
| 2024-08-28 | 1,330 | 1,350 | 1,326 | 1,350 | 2,900 | 1,350 |
| 2024-08-27 | 1,345 | 1,350 | 1,326 | 1,331 | 2,100 | 1,331 |
| 2024-08-26 | 1,350 | 1,351 | 1,326 | 1,345 | 1,900 | 1,345 |
| 2024-08-23 | 1,339 | 1,352 | 1,339 | 1,352 | 200 | 1,352 |
| 2024-08-22 | 1,306 | 1,334 | 1,300 | 1,334 | 14,700 | 1,334 |
| 2024-08-21 | 1,342 | 1,377 | 1,336 | 1,336 | 2,800 | 1,336 |
| 2024-08-20 | 1,333 | 1,370 | 1,333 | 1,362 | 4,900 | 1,362 |
| 2024-08-19 | 1,388 | 1,402 | 1,330 | 1,330 | 3,700 | 1,330 |
| 2024-08-16 | 1,385 | 1,460 | 1,366 | 1,390 | 4,800 | 1,390 |
| 2024-08-15 | 1,361 | 1,413 | 1,360 | 1,381 | 7,700 | 1,381 |
| 2024-08-14 | 1,405 | 1,496 | 1,375 | 1,495 | 5,900 | 1,495 |
| 2024-08-13 | 1,380 | 1,400 | 1,370 | 1,400 | 1,000 | 1,400 |
| 2024-08-09 | 1,325 | 1,360 | 1,319 | 1,360 | 2,200 | 1,360 |
| 2024-08-08 | 1,264 | 1,295 | 1,263 | 1,295 | 800 | 1,295 |
| 2024-08-07 | 1,220 | 1,279 | 1,191 | 1,250 | 2,000 | 1,250 |
| 2024-08-06 | 1,242 | 1,297 | 1,181 | 1,210 | 9,700 | 1,210 |
| 2024-08-05 | 1,332 | 1,332 | 1,152 | 1,173 | 39,700 | 1,173 |
| 2024-08-02 | 1,485 | 1,550 | 1,449 | 1,452 | 6,800 | 1,452 |
| 2024-08-01 | 1,620 | 1,620 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2024-07-31 | 1,589 | 1,620 | 1,589 | 1,620 | 1,500 | 1,620 |
| 2024-07-30 | 1,580 | 1,627 | 1,580 | 1,590 | 2,100 | 1,590 |
| 2024-07-29 | 3,155 | 3,240 | 3,150 | 3,240 | 1,500 | 1,620 |
| 2024-07-26 | 3,280 | 3,280 | 3,155 | 3,155 | 700 | 1,577.50 |
| 2024-07-25 | 3,215 | 3,290 | 3,180 | 3,290 | 1,100 | 1,645 |
| 2024-07-24 | 3,215 | 3,285 | 3,215 | 3,215 | 400 | 1,607.50 |
| 2024-07-23 | - | - | - | 3,285 | - | 1,642.50 |
| 2024-07-22 | - | - | - | 3,285 | - | 1,642.50 |
| 2024-07-19 | 3,305 | 3,305 | 3,285 | 3,285 | 300 | 1,642.50 |
| 2024-07-18 | 3,260 | 3,300 | 3,200 | 3,250 | 1,200 | 1,625 |
| 2024-07-17 | 3,280 | 3,280 | 3,190 | 3,260 | 500 | 1,630 |
| 2024-07-16 | 3,305 | 3,310 | 3,305 | 3,310 | 1,900 | 1,655 |
| 2024-07-12 | 3,200 | 3,290 | 3,200 | 3,235 | 1,800 | 1,617.50 |
| 2024-07-11 | 3,145 | 3,270 | 3,145 | 3,200 | 1,300 | 1,600 |
| 2024-07-10 | 3,170 | 3,230 | 3,145 | 3,145 | 800 | 1,572.50 |
| 2024-07-09 | 3,195 | 3,195 | 3,125 | 3,170 | 900 | 1,585 |
| 2024-07-08 | 3,100 | 3,150 | 3,100 | 3,150 | 2,300 | 1,575 |
| 2024-07-05 | 3,025 | 3,090 | 3,025 | 3,090 | 900 | 1,545 |
| 2024-07-04 | 3,045 | 3,085 | 3,000 | 3,015 | 1,100 | 1,507.50 |
| 2024-07-03 | 2,991 | 3,045 | 2,991 | 3,045 | 700 | 1,522.50 |
| 2024-07-02 | 3,090 | 3,090 | 3,015 | 3,015 | 500 | 1,507.50 |
| 2024-07-01 | 3,095 | 3,095 | 3,065 | 3,065 | 500 | 1,532.50 |
| 2024-06-28 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 1,547.50 |
| 2024-06-27 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 1,547.50 |
| 2024-06-26 | 3,035 | 3,035 | 3,035 | 3,035 | 1,300 | 1,517.50 |
| 2024-06-25 | 3,065 | 3,065 | 3,045 | 3,045 | 600 | 1,522.50 |
| 2024-06-24 | 3,110 | 3,110 | 3,060 | 3,060 | 500 | 1,530 |
| 2024-06-21 | 3,090 | 3,170 | 3,090 | 3,115 | 1,200 | 1,557.50 |
| 2024-06-20 | 3,175 | 3,175 | 3,105 | 3,160 | 400 | 1,580 |
| 2024-06-19 | 3,085 | 3,190 | 3,085 | 3,130 | 2,800 | 1,565 |
| 2024-06-18 | 3,185 | 3,200 | 3,095 | 3,100 | 7,600 | 1,550 |
| 2024-06-17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2024-06-14 | 3,020 | 3,020 | 2,970 | 2,970 | 900 | 1,485 |
| 2024-06-13 | 3,065 | 3,065 | 3,055 | 3,055 | 300 | 1,527.50 |
| 2024-06-12 | 3,070 | 3,070 | 3,065 | 3,065 | 300 | 1,532.50 |
| 2024-06-11 | 3,095 | 3,095 | 3,080 | 3,080 | 300 | 1,540 |
| 2024-06-10 | 3,105 | 3,120 | 3,100 | 3,120 | 500 | 1,560 |
| 2024-06-07 | 3,085 | 3,145 | 3,085 | 3,145 | 200 | 1,572.50 |
| 2024-06-06 | 3,095 | 3,095 | 3,030 | 3,085 | 300 | 1,542.50 |
| 2024-06-05 | 3,085 | 3,090 | 3,030 | 3,030 | 300 | 1,515 |
| 2024-06-04 | - | - | - | 3,145 | - | 1,572.50 |
| 2024-06-03 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 1,572.50 |
| 2024-05-31 | 3,150 | 3,150 | 3,145 | 3,145 | 200 | 1,572.50 |
| 2024-05-30 | 3,045 | 3,190 | 3,025 | 3,190 | 2,400 | 1,595 |
| 2024-05-29 | 3,100 | 3,100 | 3,060 | 3,060 | 500 | 1,530 |
| 2024-05-28 | 3,100 | 3,100 | 3,100 | 3,100 | 600 | 1,550 |
| 2024-05-27 | - | - | - | 3,135 | - | 1,567.50 |
| 2024-05-24 | 3,290 | 3,290 | 3,125 | 3,135 | 1,200 | 1,567.50 |
| 2024-05-23 | 3,295 | 3,295 | 3,295 | 3,295 | 300 | 1,647.50 |
| 2024-05-22 | 3,260 | 3,350 | 3,260 | 3,350 | 3,700 | 1,675 |
| 2024-05-21 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 1,630 |
| 2024-05-20 | 3,250 | 3,270 | 3,145 | 3,255 | 2,200 | 1,627.50 |
| 2024-05-17 | - | - | - | 3,250 | - | 1,625 |
| 2024-05-16 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,625 |
| 2024-05-15 | 3,370 | 3,370 | 3,305 | 3,305 | 400 | 1,652.50 |
| 2024-05-14 | 3,250 | 3,400 | 3,250 | 3,400 | 4,000 | 1,700 |
| 2024-05-13 | 3,160 | 3,290 | 3,145 | 3,290 | 1,100 | 1,645 |
| 2024-05-10 | 3,160 | 3,245 | 3,160 | 3,245 | 1,400 | 1,622.50 |
| 2024-05-09 | 3,250 | 3,260 | 3,205 | 3,250 | 900 | 1,625 |
| 2024-05-08 | 3,205 | 3,260 | 3,200 | 3,260 | 1,300 | 1,630 |
| 2024-05-07 | 3,295 | 3,295 | 3,200 | 3,200 | 3,100 | 1,600 |
| 2024-05-02 | 3,205 | 3,210 | 3,200 | 3,200 | 900 | 1,600 |
| 2024-05-01 | 3,200 | 3,220 | 3,200 | 3,205 | 1,000 | 1,602.50 |
| 2024-04-30 | 3,200 | 3,200 | 3,090 | 3,200 | 3,900 | 1,600 |
| 2024-04-26 | 3,230 | 3,240 | 3,200 | 3,240 | 700 | 1,620 |
| 2024-04-25 | 3,300 | 3,340 | 3,245 | 3,245 | 700 | 1,622.50 |
| 2024-04-24 | 3,360 | 3,365 | 3,260 | 3,310 | 2,300 | 1,655 |
| 2024-04-23 | 3,300 | 3,350 | 3,260 | 3,310 | 2,100 | 1,655 |
| 2024-04-22 | 3,150 | 3,265 | 3,075 | 3,260 | 3,900 | 1,630 |
| 2024-04-19 | 3,215 | 3,215 | 3,125 | 3,195 | 3,900 | 1,597.50 |
| 2024-04-18 | 3,245 | 3,285 | 3,150 | 3,205 | 5,300 | 1,602.50 |
| 2024-04-17 | 3,105 | 3,215 | 3,075 | 3,200 | 8,500 | 1,600 |
| 2024-04-16 | 2,932 | 2,933 | 2,932 | 2,933 | 700 | 1,466.50 |
| 2024-04-15 | 2,986 | 2,994 | 2,891 | 2,891 | 500 | 1,445.50 |
| 2024-04-12 | 2,936 | 2,936 | 2,936 | 2,936 | 100 | 1,468 |
| 2024-04-11 | - | - | - | 2,986 | - | 1,493 |
| 2024-04-10 | 2,889 | 2,986 | 2,889 | 2,986 | 400 | 1,493 |
| 2024-04-09 | 2,899 | 2,939 | 2,899 | 2,939 | 400 | 1,469.50 |
| 2024-04-08 | 2,900 | 2,999 | 2,900 | 2,949 | 1,800 | 1,474.50 |
| 2024-04-05 | - | - | - | 2,898 | - | 1,449 |
| 2024-04-04 | 2,897 | 2,930 | 2,897 | 2,898 | 500 | 1,449 |
| 2024-04-03 | 2,914 | 2,989 | 2,914 | 2,930 | 1,300 | 1,465 |
| 2024-04-02 | 3,005 | 3,005 | 2,885 | 2,902 | 400 | 1,451 |
| 2024-04-01 | 2,943 | 3,000 | 2,901 | 3,000 | 2,800 | 1,500 |
| 2024-03-29 | 2,900 | 2,946 | 2,900 | 2,946 | 200 | 1,473 |
| 2024-03-28 | 2,958 | 2,958 | 2,871 | 2,874 | 800 | 1,437 |
| 2024-03-27 | 2,853 | 2,929 | 2,853 | 2,929 | 400 | 1,464.50 |
| 2024-03-26 | 2,952 | 2,952 | 2,849 | 2,853 | 3,600 | 1,426.50 |
| 2024-03-25 | 2,988 | 2,988 | 2,900 | 2,945 | 2,200 | 1,472.50 |
| 2024-03-22 | 2,870 | 3,100 | 2,849 | 2,945 | 5,000 | 1,472.50 |
| 2024-03-21 | 2,859 | 2,859 | 2,840 | 2,850 | 1,300 | 1,425 |
| 2024-03-19 | 2,802 | 2,897 | 2,800 | 2,850 | 1,400 | 1,425 |
| 2024-03-18 | 2,832 | 2,879 | 2,804 | 2,851 | 2,200 | 1,425.50 |
| 2024-03-15 | 2,794 | 2,834 | 2,757 | 2,832 | 1,200 | 1,416 |
| 2024-03-14 | 2,791 | 2,844 | 2,759 | 2,844 | 1,200 | 1,422 |
| 2024-03-13 | 2,850 | 2,899 | 2,850 | 2,877 | 300 | 1,438.50 |
| 2024-03-12 | 2,873 | 2,873 | 2,823 | 2,850 | 1,300 | 1,425 |
| 2024-03-11 | 2,860 | 2,899 | 2,801 | 2,873 | 4,100 | 1,436.50 |
| 2024-03-08 | 2,780 | 2,880 | 2,730 | 2,880 | 7,300 | 1,440 |
| 2024-03-07 | 2,659 | 2,750 | 2,659 | 2,750 | 3,300 | 1,375 |
| 2024-03-06 | 2,639 | 2,658 | 2,639 | 2,658 | 800 | 1,329 |
| 2024-03-05 | 2,590 | 2,639 | 2,590 | 2,639 | 500 | 1,319.50 |
| 2024-03-04 | 2,624 | 2,640 | 2,574 | 2,640 | 1,100 | 1,320 |
| 2024-03-01 | 2,556 | 2,674 | 2,541 | 2,624 | 1,600 | 1,312 |
| 2024-02-29 | 2,556 | 2,598 | 2,556 | 2,598 | 200 | 1,299 |
| 2024-02-28 | 2,556 | 2,600 | 2,525 | 2,600 | 3,500 | 1,300 |
| 2024-02-27 | 2,555 | 2,559 | 2,545 | 2,550 | 600 | 1,275 |
| 2024-02-26 | 2,531 | 2,555 | 2,531 | 2,555 | 2,400 | 1,277.50 |
| 2024-02-22 | 2,565 | 2,565 | 2,516 | 2,530 | 1,400 | 1,265 |
| 2024-02-21 | 2,536 | 2,566 | 2,535 | 2,564 | 1,700 | 1,282 |
| 2024-02-20 | 2,556 | 2,576 | 2,528 | 2,535 | 3,500 | 1,267.50 |
| 2024-02-19 | 2,492 | 2,530 | 2,421 | 2,527 | 4,800 | 1,263.50 |
| 2024-02-16 | 2,487 | 2,496 | 2,391 | 2,488 | 6,000 | 1,244 |
| 2024-02-15 | 2,530 | 2,550 | 2,412 | 2,500 | 10,800 | 1,250 |
| 2024-02-14 | 2,636 | 2,636 | 2,550 | 2,555 | 2,500 | 1,277.50 |
| 2024-02-13 | 2,740 | 2,740 | 2,650 | 2,655 | 4,000 | 1,327.50 |
| 2024-02-09 | 2,766 | 2,770 | 2,700 | 2,735 | 3,500 | 1,367.50 |
| 2024-02-08 | 2,760 | 2,789 | 2,700 | 2,766 | 13,100 | 1,383 |
| 2024-02-07 | 2,691 | 2,700 | 2,691 | 2,700 | 400 | 1,350 |
| 2024-02-06 | 2,698 | 2,698 | 2,697 | 2,697 | 300 | 1,348.50 |
| 2024-02-05 | 2,699 | 2,699 | 2,695 | 2,696 | 600 | 1,348 |
| 2024-02-02 | 2,670 | 2,691 | 2,663 | 2,663 | 600 | 1,331.50 |
| 2024-02-01 | 2,697 | 2,697 | 2,650 | 2,650 | 1,300 | 1,325 |
| 2024-01-31 | 2,650 | 2,674 | 2,650 | 2,674 | 1,300 | 1,337 |
| 2024-01-30 | 2,624 | 2,650 | 2,624 | 2,650 | 1,200 | 1,325 |
| 2024-01-29 | 2,591 | 2,625 | 2,591 | 2,625 | 400 | 1,312.50 |
| 2024-01-26 | 2,600 | 2,600 | 2,583 | 2,583 | 600 | 1,291.50 |
| 2024-01-25 | 2,570 | 2,600 | 2,570 | 2,600 | 3,500 | 1,300 |
| 2024-01-24 | 2,519 | 2,570 | 2,519 | 2,570 | 1,100 | 1,285 |
| 2024-01-23 | 2,562 | 2,562 | 2,562 | 2,562 | 100 | 1,281 |
| 2024-01-22 | 2,525 | 2,583 | 2,525 | 2,583 | 2,500 | 1,291.50 |
| 2024-01-19 | - | - | - | 2,545 | - | 1,272.50 |
| 2024-01-18 | 2,545 | 2,545 | 2,525 | 2,545 | 1,500 | 1,272.50 |
| 2024-01-17 | 2,570 | 2,570 | 2,545 | 2,545 | 1,200 | 1,272.50 |
| 2024-01-16 | - | - | - | 2,557 | - | 1,278.50 |
| 2024-01-15 | 2,556 | 2,557 | 2,527 | 2,557 | 800 | 1,278.50 |
| 2024-01-12 | 2,588 | 2,588 | 2,551 | 2,556 | 500 | 1,278 |
| 2024-01-11 | 2,605 | 2,605 | 2,590 | 2,590 | 700 | 1,295 |
| 2024-01-10 | 2,560 | 2,560 | 2,528 | 2,555 | 500 | 1,277.50 |
| 2024-01-09 | 2,528 | 2,569 | 2,528 | 2,569 | 1,700 | 1,284.50 |
| 2024-01-05 | - | - | - | 2,501 | - | 1,250.50 |
| 2024-01-04 | 2,530 | 2,530 | 2,465 | 2,501 | 1,600 | 1,250.50 |
分割・併合履歴 ： [2024-07-30]1株→2株
