4450 (株)パワーソリューションズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,382	2,432	2,382	2,432	200	1,216
2022-12-29	2,430	2,430	2,350	2,400	1,800	1,200
2022-12-28	2,400	2,402	2,380	2,380	900	1,190
2022-12-27	2,351	2,450	2,345	2,400	3,200	1,200
2022-12-26	2,427	2,427	2,427	2,427	200	1,213.50
2022-12-23	2,411	2,411	2,411	2,411	100	1,205.50
2022-12-22	2,414	2,414	2,411	2,411	200	1,205.50
2022-12-21	2,492	2,492	2,400	2,421	4,300	1,210.50
2022-12-20	2,526	2,526	2,465	2,492	2,200	1,246
2022-12-19	2,520	2,526	2,519	2,526	3,200	1,263
2022-12-16	2,575	2,575	2,525	2,525	2,600	1,262.50
2022-12-15	2,472	2,598	2,472	2,598	600	1,299
2022-12-14	2,510	2,510	2,510	2,510	300	1,255
2022-12-13	2,559	2,560	2,552	2,552	700	1,276
2022-12-12	2,595	2,627	2,551	2,566	1,200	1,283
2022-12-09	2,595	2,595	2,595	2,595	400	1,297.50
2022-12-08	2,549	2,566	2,537	2,565	2,200	1,282.50
2022-12-07	2,501	2,516	2,501	2,516	200	1,258
2022-12-06	2,501	2,501	2,501	2,501	100	1,250.50
2022-12-05	2,540	2,540	2,497	2,500	1,100	1,250
2022-12-02	2,540	2,540	2,538	2,540	600	1,270
2022-12-01	2,500	2,540	2,500	2,540	700	1,270
2022-11-30	2,500	2,500	2,486	2,486	400	1,243
2022-11-29	2,500	2,500	2,468	2,468	800	1,234
2022-11-28	2,514	2,514	2,466	2,498	600	1,249
2022-11-25	2,500	2,500	2,500	2,500	700	1,250
2022-11-24	2,505	2,526	2,471	2,471	1,100	1,235.50
2022-11-22	2,461	2,506	2,461	2,500	2,100	1,250
2022-11-21	2,500	2,511	2,500	2,511	700	1,255.50
2022-11-18	2,452	2,500	2,452	2,493	1,200	1,246.50
2022-11-17	2,478	2,500	2,470	2,500	700	1,250
2022-11-16	2,437	2,469	2,437	2,467	700	1,233.50
2022-11-15	2,450	2,475	2,436	2,475	1,800	1,237.50
2022-11-14	2,436	2,505	2,412	2,500	7,800	1,250
2022-11-11	2,580	2,599	2,560	2,578	1,600	1,289
2022-11-10	2,550	2,600	2,550	2,580	1,000	1,290
2022-11-09	2,561	2,565	2,560	2,560	600	1,280
2022-11-08	2,599	2,599	2,599	2,599	100	1,299.50
2022-11-07	2,603	2,603	2,599	2,599	600	1,299.50
2022-11-04	2,610	2,640	2,603	2,603	1,000	1,301.50
2022-11-02	2,635	2,635	2,635	2,635	100	1,317.50
2022-11-01	2,576	2,601	2,576	2,601	400	1,300.50
2022-10-31	2,590	2,590	2,590	2,590	800	1,295
2022-10-28	2,620	2,620	2,590	2,590	200	1,295
2022-10-27	2,590	2,590	2,590	2,590	200	1,295
2022-10-26	2,592	2,600	2,592	2,600	1,200	1,300
2022-10-25	2,595	2,595	2,580	2,588	1,000	1,294
2022-10-24	2,594	2,594	2,544	2,544	900	1,272
2022-10-21	2,532	2,550	2,532	2,550	200	1,275
2022-10-20	2,550	2,550	2,529	2,529	200	1,264.50
2022-10-19	2,549	2,550	2,520	2,550	1,400	1,275
2022-10-18	2,529	2,529	2,529	2,529	100	1,264.50
2022-10-17	2,483	2,509	2,483	2,509	400	1,254.50
2022-10-14	2,500	2,500	2,481	2,499	800	1,249.50
2022-10-13	2,477	2,499	2,477	2,499	300	1,249.50
2022-10-12	2,487	2,487	2,475	2,475	400	1,237.50
2022-10-11	2,507	2,508	2,480	2,487	1,000	1,243.50
2022-10-07	2,527	2,527	2,494	2,494	800	1,247
2022-10-06	2,527	2,527	2,527	2,527	200	1,263.50
2022-10-05	2,489	2,505	2,489	2,505	300	1,252.50
2022-10-04	2,495	2,505	2,452	2,481	1,300	1,240.50
2022-10-03	2,470	2,495	2,468	2,495	500	1,247.50
2022-09-30	2,500	2,520	2,500	2,520	400	1,260
2022-09-29	2,490	2,573	2,490	2,530	400	1,265
2022-09-28	2,467	2,468	2,467	2,468	400	1,234
2022-09-27	2,500	2,500	2,457	2,500	900	1,250
2022-09-26	2,517	2,517	2,475	2,475	1,500	1,237.50
2022-09-22	2,576	2,576	2,532	2,532	500	1,266
2022-09-21	2,554	2,554	2,527	2,527	200	1,263.50
2022-09-20	2,575	2,575	2,534	2,540	600	1,270
2022-09-16	2,549	2,575	2,548	2,575	1,000	1,287.50
2022-09-15	2,549	2,549	2,549	2,549	100	1,274.50
2022-09-14	2,537	2,538	2,476	2,525	600	1,262.50
2022-09-13	2,552	2,578	2,551	2,578	800	1,289
2022-09-12	2,549	2,560	2,549	2,550	2,800	1,275
2022-09-09	2,550	2,550	2,540	2,545	1,900	1,272.50
2022-09-08	2,525	2,552	2,500	2,500	3,800	1,250
2022-09-07	2,508	2,513	2,481	2,513	1,700	1,256.50
2022-09-06	2,529	2,540	2,509	2,512	1,400	1,256
2022-09-05	2,510	2,538	2,510	2,538	300	1,269
2022-09-02	2,504	2,540	2,435	2,540	3,800	1,270
2022-09-01	2,541	2,541	2,537	2,540	600	1,270
2022-08-31	2,571	2,571	2,541	2,541	400	1,270.50
2022-08-30	2,575	2,600	2,572	2,573	1,000	1,286.50
2022-08-29	2,500	2,571	2,500	2,570	3,600	1,285
2022-08-26	2,640	2,650	2,640	2,650	600	1,325
2022-08-25	2,639	2,640	2,615	2,640	700	1,320
2022-08-24	2,605	2,647	2,605	2,640	700	1,320
2022-08-23	2,641	2,663	2,601	2,601	3,000	1,300.50
2022-08-22	2,696	2,749	2,660	2,670	36,100	1,335
2022-08-19	2,683	2,683	2,546	2,546	26,100	1,273
2022-08-18	2,781	2,784	2,712	2,733	1,100	1,366.50
2022-08-17	2,760	2,765	2,747	2,765	600	1,382.50
2022-08-16	2,725	2,753	2,710	2,732	1,500	1,366
2022-08-15	2,699	2,804	2,655	2,750	8,300	1,375
2022-08-12	2,780	2,850	2,742	2,777	3,600	1,388.50
2022-08-10	2,750	2,750	2,681	2,720	700	1,360
2022-08-09	2,746	2,790	2,746	2,790	1,200	1,395
2022-08-08	2,840	2,990	2,744	2,830	9,100	1,415
2022-08-05	2,751	2,790	2,751	2,790	400	1,395
2022-08-04	2,798	2,798	2,787	2,792	500	1,396
2022-08-03	2,730	2,752	2,730	2,752	300	1,376
2022-08-02	2,800	2,800	2,723	2,730	2,300	1,365
2022-08-01	2,710	2,775	2,710	2,751	900	1,375.50
2022-07-29	2,750	2,750	2,669	2,725	1,500	1,362.50
2022-07-28	2,639	2,700	2,591	2,700	1,000	1,350
2022-07-27	2,610	2,634	2,610	2,634	500	1,317
2022-07-26	2,600	2,600	2,600	2,600	100	1,300
2022-07-25	2,599	2,617	2,599	2,599	500	1,299.50
2022-07-22	2,599	2,599	2,599	2,599	100	1,299.50
2022-07-21	2,590	2,600	2,590	2,600	800	1,300
2022-07-20	2,551	2,551	2,550	2,550	200	1,275
2022-07-19	2,579	2,590	2,560	2,588	800	1,294
2022-07-15	2,500	2,587	2,500	2,580	1,000	1,290
2022-07-14	2,530	2,530	2,530	2,530	100	1,265
2022-07-13	2,483	2,500	2,479	2,500	500	1,250
2022-07-12	2,467	2,467	2,466	2,466	300	1,233
2022-07-11	2,497	2,497	2,460	2,460	500	1,230
2022-07-08	2,493	2,493	2,433	2,462	800	1,231
2022-07-07	2,496	2,500	2,454	2,495	1,300	1,247.50
2022-07-06	2,477	2,488	2,463	2,488	600	1,244
2022-07-05	2,431	2,468	2,431	2,468	200	1,234
2022-07-04	-	-	-	2,399	-	1,199.50
2022-07-01	2,409	2,409	2,399	2,399	300	1,199.50
2022-06-30	2,461	2,464	2,406	2,406	1,700	1,203
2022-06-29	2,400	2,440	2,400	2,440	200	1,220
2022-06-28	2,405	2,436	2,401	2,401	300	1,200.50
2022-06-27	2,438	2,446	2,400	2,400	900	1,200
2022-06-24	2,450	2,450	2,351	2,438	1,900	1,219
2022-06-23	2,350	2,350	2,350	2,350	100	1,175
2022-06-22	2,351	2,351	2,351	2,351	100	1,175.50
2022-06-21	2,378	2,379	2,377	2,377	300	1,188.50
2022-06-20	2,400	2,401	2,350	2,350	1,900	1,175
2022-06-17	2,499	2,499	2,355	2,355	1,500	1,177.50
2022-06-16	2,475	2,475	2,475	2,475	100	1,237.50
2022-06-15	-	-	-	2,525	-	1,262.50
2022-06-14	2,451	2,525	2,451	2,525	200	1,262.50
2022-06-13	2,485	2,485	2,462	2,462	1,100	1,231
2022-06-10	2,535	2,535	2,485	2,485	900	1,242.50
2022-06-09	-	-	-	2,509	-	1,254.50
2022-06-08	2,510	2,510	2,509	2,509	300	1,254.50
2022-06-07	2,502	2,506	2,502	2,506	400	1,253
2022-06-06	2,569	2,569	2,491	2,491	700	1,245.50
2022-06-03	2,521	2,572	2,521	2,572	900	1,286
2022-06-02	2,550	2,574	2,460	2,568	2,800	1,284
2022-06-01	2,629	2,629	2,508	2,508	1,200	1,254
2022-05-31	2,600	2,629	2,580	2,580	1,300	1,290
2022-05-30	2,650	2,650	2,600	2,600	500	1,300
2022-05-27	2,413	2,525	2,413	2,500	5,500	1,250
2022-05-26	2,401	2,401	2,400	2,400	300	1,200
2022-05-25	2,384	2,384	2,384	2,384	100	1,192
2022-05-24	2,448	2,448	2,372	2,372	500	1,186
2022-05-23	2,350	2,442	2,350	2,442	600	1,221
2022-05-20	2,400	2,400	2,400	2,400	200	1,200
2022-05-19	2,422	2,438	2,388	2,393	1,600	1,196.50
2022-05-18	2,412	2,449	2,412	2,449	900	1,224.50
2022-05-17	2,400	2,402	2,391	2,400	2,100	1,200
2022-05-16	2,389	2,410	2,375	2,400	3,200	1,200
2022-05-13	2,250	2,310	2,222	2,310	3,300	1,155
2022-05-12	2,286	2,286	2,236	2,236	200	1,118
2022-05-11	2,270	2,286	2,250	2,286	700	1,143
2022-05-10	2,202	2,250	2,199	2,250	1,600	1,125
2022-05-09	2,221	2,221	2,221	2,221	100	1,110.50
2022-05-06	2,220	2,220	2,220	2,220	300	1,110
2022-05-02	2,210	2,260	2,210	2,240	600	1,120
2022-04-28	2,295	2,295	2,295	2,295	100	1,147.50
2022-04-27	2,226	2,274	2,224	2,274	800	1,137
2022-04-26	2,235	2,247	2,220	2,247	500	1,123.50
2022-04-25	2,296	2,296	2,250	2,253	800	1,126.50
2022-04-22	2,282	2,296	2,256	2,296	400	1,148
2022-04-21	2,226	2,270	2,226	2,270	800	1,135
2022-04-20	2,207	2,226	2,207	2,226	300	1,113
2022-04-19	2,248	2,248	2,201	2,224	600	1,112
2022-04-18	2,203	2,211	2,203	2,208	300	1,104
2022-04-15	2,201	2,235	2,201	2,235	200	1,117.50
2022-04-14	2,198	2,251	2,198	2,251	600	1,125.50
2022-04-13	2,148	2,175	2,136	2,174	1,000	1,087
2022-04-12	2,154	2,154	2,154	2,154	100	1,077
2022-04-11	2,130	2,156	2,130	2,156	400	1,078
2022-04-08	2,140	2,141	2,139	2,141	700	1,070.50
2022-04-07	2,150	2,171	2,140	2,171	400	1,085.50
2022-04-06	2,150	2,177	2,135	2,156	1,400	1,078
2022-04-05	2,185	2,185	2,185	2,185	100	1,092.50
2022-04-04	2,150	2,175	2,150	2,175	600	1,087.50
2022-04-01	-	-	-	2,150	-	1,075
2022-03-31	2,160	2,168	2,150	2,150	600	1,075
2022-03-30	2,155	2,155	2,155	2,155	100	1,077.50
2022-03-29	-	-	-	2,130	-	1,065
2022-03-28	2,152	2,152	2,130	2,130	600	1,065
2022-03-25	2,146	2,188	2,141	2,149	700	1,074.50
2022-03-24	2,170	2,170	2,124	2,145	500	1,072.50
2022-03-23	-	-	-	2,189	-	1,094.50
2022-03-22	2,189	2,189	2,189	2,189	100	1,094.50
2022-03-18	2,141	2,189	2,141	2,189	400	1,094.50
2022-03-17	2,199	2,199	2,166	2,166	600	1,083
2022-03-16	2,125	2,169	2,125	2,169	600	1,084.50
2022-03-15	2,116	2,116	2,094	2,094	300	1,047
2022-03-14	2,070	2,071	2,059	2,066	1,600	1,033
2022-03-11	2,142	2,165	2,000	2,053	4,500	1,026.50
2022-03-10	2,140	2,141	2,140	2,141	300	1,070.50
2022-03-09	2,110	2,158	2,108	2,115	1,000	1,057.50
2022-03-08	2,201	2,233	2,140	2,140	1,700	1,070
2022-03-07	2,230	2,230	2,207	2,207	800	1,103.50
2022-03-04	2,260	2,280	2,235	2,279	1,500	1,139.50
2022-03-03	2,308	2,308	2,266	2,266	1,400	1,133
2022-03-02	2,275	2,311	2,275	2,311	300	1,155.50
2022-03-01	2,310	2,319	2,269	2,319	1,100	1,159.50
2022-02-28	2,285	2,319	2,285	2,293	600	1,146.50
2022-02-25	2,259	2,286	2,259	2,260	500	1,130
2022-02-24	2,275	2,276	2,275	2,275	700	1,137.50
2022-02-22	2,275	2,275	2,275	2,275	100	1,137.50
2022-02-21	2,250	2,343	2,250	2,275	1,100	1,137.50
2022-02-18	2,295	2,318	2,251	2,300	1,000	1,150
2022-02-17	2,257	2,300	2,257	2,300	500	1,150
2022-02-16	2,356	2,356	2,257	2,257	600	1,128.50
2022-02-15	2,225	2,415	2,225	2,356	2,400	1,178
2022-02-14	2,201	2,269	2,190	2,269	1,900	1,134.50
2022-02-10	2,192	2,220	2,192	2,217	900	1,108.50
2022-02-09	2,171	2,192	2,171	2,192	900	1,096
2022-02-08	2,151	2,171	2,151	2,171	1,600	1,085.50
2022-02-07	2,225	2,225	2,150	2,151	1,100	1,075.50
2022-02-04	2,151	2,202	2,148	2,200	1,000	1,100
2022-02-03	2,152	2,176	2,152	2,176	1,200	1,088
2022-02-02	2,190	2,190	2,190	2,190	100	1,095
2022-02-01	2,191	2,191	2,162	2,170	400	1,085
2022-01-31	2,197	2,197	2,147	2,150	500	1,075
2022-01-28	2,210	2,220	2,151	2,151	800	1,075.50
2022-01-27	2,190	2,233	2,150	2,219	900	1,109.50
2022-01-26	2,252	2,252	2,252	2,252	200	1,126
2022-01-25	-	-	-	2,253	-	1,126.50
2022-01-24	2,256	2,256	2,253	2,253	200	1,126.50
2022-01-21	2,198	2,210	2,198	2,210	500	1,105
2022-01-20	2,183	2,183	2,166	2,166	500	1,083
2022-01-19	-	-	-	2,168	-	1,084
2022-01-18	2,219	2,219	2,168	2,168	900	1,084
2022-01-17	2,230	2,280	2,230	2,271	500	1,135.50
2022-01-14	-	-	-	2,198	-	1,099
2022-01-13	2,198	2,199	2,198	2,198	500	1,099
2022-01-12	2,161	2,211	2,161	2,193	800	1,096.50
2022-01-11	2,142	2,242	2,142	2,161	1,100	1,080.50
2022-01-07	2,179	2,180	2,081	2,142	3,200	1,071
2022-01-06	2,170	2,228	2,151	2,228	1,600	1,114
2022-01-05	2,297	2,297	2,219	2,219	1,200	1,109.50
2022-01-04	2,323	2,323	2,297	2,297	200	1,148.50

分割・併合履歴： [2024-07-30]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

4450 (株)パワーソリューションズ の時系列データ [2022年度]

4450 (株)パワーソリューションズの時系列データ [2022年度]