4450 (株)パワーソリューションズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,469	2,508	2,469	2,485	1,500	1,242.50
2023-12-28	2,424	2,500	2,424	2,469	2,700	1,234.50
2023-12-27	2,403	2,443	2,403	2,415	1,200	1,207.50
2023-12-26	2,418	2,434	2,402	2,402	3,900	1,201
2023-12-25	2,471	2,484	2,400	2,440	2,600	1,220
2023-12-22	2,473	2,488	2,453	2,477	600	1,238.50
2023-12-21	2,443	2,489	2,440	2,472	4,100	1,236
2023-12-20	2,500	2,500	2,485	2,485	2,600	1,242.50
2023-12-19	2,490	2,490	2,480	2,480	300	1,240
2023-12-18	-	-	-	2,510	-	1,255
2023-12-15	2,480	2,510	2,480	2,510	300	1,255
2023-12-14	2,530	2,530	2,530	2,530	300	1,265
2023-12-13	2,534	2,534	2,534	2,534	200	1,267
2023-12-12	2,515	2,515	2,515	2,515	100	1,257.50
2023-12-11	2,520	2,520	2,494	2,500	1,100	1,250
2023-12-08	2,499	2,499	2,460	2,470	800	1,235
2023-12-07	2,501	2,501	2,460	2,460	1,500	1,230
2023-12-06	2,500	2,501	2,499	2,501	2,000	1,250.50
2023-12-05	2,500	2,520	2,480	2,520	3,900	1,260
2023-12-04	2,530	2,530	2,480	2,520	300	1,260
2023-12-01	2,538	2,538	2,538	2,538	100	1,269
2023-11-30	2,525	2,530	2,490	2,530	1,100	1,265
2023-11-29	2,505	2,530	2,500	2,530	1,800	1,265
2023-11-28	2,537	2,537	2,500	2,530	2,600	1,265
2023-11-27	2,500	2,540	2,499	2,540	2,600	1,270
2023-11-24	2,499	2,499	2,499	2,499	100	1,249.50
2023-11-22	2,473	2,499	2,473	2,473	1,200	1,236.50
2023-11-21	2,492	2,500	2,492	2,500	300	1,250
2023-11-20	2,500	2,520	2,470	2,497	2,100	1,248.50
2023-11-17	2,420	2,460	2,400	2,460	5,700	1,230
2023-11-16	2,355	2,370	2,355	2,370	200	1,185
2023-11-15	2,427	2,427	2,345	2,368	2,600	1,184
2023-11-14	2,368	2,410	2,368	2,410	2,300	1,205
2023-11-13	2,372	2,372	2,365	2,365	200	1,182.50
2023-11-10	2,364	2,395	2,363	2,372	1,000	1,186
2023-11-09	2,397	2,398	2,397	2,398	200	1,199
2023-11-08	2,355	2,381	2,355	2,381	500	1,190.50
2023-11-07	2,420	2,420	2,363	2,390	700	1,195
2023-11-06	2,419	2,429	2,419	2,429	600	1,214.50
2023-11-02	2,401	2,419	2,401	2,419	400	1,209.50
2023-11-01	2,366	2,366	2,366	2,366	100	1,183
2023-10-31	2,360	2,370	2,360	2,370	300	1,185
2023-10-30	2,400	2,400	2,353	2,353	500	1,176.50
2023-10-27	2,350	2,399	2,350	2,399	300	1,199.50
2023-10-26	2,361	2,361	2,361	2,361	100	1,180.50
2023-10-25	2,356	2,401	2,356	2,401	200	1,200.50
2023-10-24	2,390	2,390	2,340	2,389	700	1,194.50
2023-10-23	2,440	2,440	2,440	2,440	100	1,220
2023-10-20	-	-	-	2,440	-	1,220
2023-10-19	2,406	2,440	2,376	2,440	600	1,220
2023-10-18	2,410	2,430	2,410	2,430	200	1,215
2023-10-17	2,466	2,466	2,466	2,466	100	1,233
2023-10-16	2,475	2,475	2,474	2,474	2,700	1,237
2023-10-13	2,500	2,500	2,403	2,478	700	1,239
2023-10-12	2,450	2,500	2,450	2,500	500	1,250
2023-10-11	2,385	2,435	2,385	2,430	500	1,215
2023-10-10	2,380	2,424	2,380	2,384	600	1,192
2023-10-06	2,330	2,330	2,330	2,330	300	1,165
2023-10-05	2,310	2,310	2,310	2,310	100	1,155
2023-10-04	2,399	2,399	2,288	2,296	1,300	1,148
2023-10-03	2,376	2,399	2,376	2,397	700	1,198.50
2023-10-02	2,375	2,375	2,375	2,375	200	1,187.50
2023-09-29	2,325	2,325	2,325	2,325	100	1,162.50
2023-09-28	2,340	2,340	2,330	2,330	700	1,165
2023-09-27	2,323	2,323	2,323	2,323	100	1,161.50
2023-09-26	2,323	2,323	2,323	2,323	100	1,161.50
2023-09-25	2,366	2,370	2,366	2,370	400	1,185
2023-09-22	2,316	2,316	2,316	2,316	100	1,158
2023-09-21	2,305	2,305	2,305	2,305	100	1,152.50
2023-09-20	2,350	2,350	2,350	2,350	1,100	1,175
2023-09-19	2,267	2,295	2,260	2,271	4,100	1,135.50
2023-09-15	2,349	2,349	2,349	2,349	500	1,174.50
2023-09-14	2,345	2,345	2,345	2,345	100	1,172.50
2023-09-13	2,344	2,395	2,344	2,395	1,500	1,197.50
2023-09-12	2,324	2,350	2,324	2,350	700	1,175
2023-09-11	-	-	-	2,312	-	1,156
2023-09-08	-	-	-	2,312	-	1,156
2023-09-07	2,312	2,312	2,312	2,312	100	1,156
2023-09-06	2,311	2,311	2,311	2,311	700	1,155.50
2023-09-05	2,369	2,369	2,315	2,317	2,700	1,158.50
2023-09-04	2,310	2,310	2,300	2,310	1,000	1,155
2023-09-01	2,296	2,318	2,296	2,311	1,400	1,155.50
2023-08-31	2,345	2,345	2,310	2,310	1,500	1,155
2023-08-30	2,340	2,342	2,340	2,340	400	1,170
2023-08-29	2,338	2,338	2,338	2,338	200	1,169
2023-08-28	2,315	2,315	2,315	2,315	100	1,157.50
2023-08-25	2,315	2,315	2,315	2,315	100	1,157.50
2023-08-24	2,300	2,320	2,300	2,320	600	1,160
2023-08-23	2,260	2,260	2,260	2,260	1,900	1,130
2023-08-22	2,259	2,271	2,259	2,260	900	1,130
2023-08-21	2,295	2,295	2,295	2,295	200	1,147.50
2023-08-18	2,306	2,306	2,300	2,300	1,000	1,150
2023-08-17	2,324	2,324	2,276	2,306	400	1,153
2023-08-16	2,341	2,341	2,275	2,324	1,800	1,162
2023-08-15	2,345	2,345	2,301	2,302	1,500	1,151
2023-08-14	2,310	2,337	2,301	2,301	900	1,150.50
2023-08-10	2,299	2,301	2,299	2,301	400	1,150.50
2023-08-09	2,310	2,310	2,301	2,301	300	1,150.50
2023-08-08	2,303	2,310	2,303	2,310	500	1,155
2023-08-07	2,302	2,305	2,301	2,302	700	1,151
2023-08-04	2,298	2,301	2,298	2,301	1,200	1,150.50
2023-08-03	2,305	2,305	2,301	2,302	600	1,151
2023-08-02	2,315	2,315	2,315	2,315	900	1,157.50
2023-08-01	2,310	2,315	2,310	2,315	1,600	1,157.50
2023-07-31	2,315	2,315	2,298	2,310	800	1,155
2023-07-28	2,339	2,339	2,339	2,339	800	1,169.50
2023-07-27	2,339	2,339	2,339	2,339	200	1,169.50
2023-07-26	2,339	2,339	2,339	2,339	100	1,169.50
2023-07-25	2,340	2,340	2,339	2,339	200	1,169.50
2023-07-24	2,310	2,339	2,310	2,339	1,800	1,169.50
2023-07-21	2,303	2,303	2,303	2,303	100	1,151.50
2023-07-20	2,303	2,303	2,303	2,303	200	1,151.50
2023-07-19	2,298	2,303	2,298	2,303	300	1,151.50
2023-07-18	2,349	2,349	2,301	2,301	1,100	1,150.50
2023-07-14	-	-	-	2,329	-	1,164.50
2023-07-13	2,320	2,329	2,301	2,329	800	1,164.50
2023-07-12	2,320	2,320	2,320	2,320	100	1,160
2023-07-11	2,350	2,350	2,301	2,330	500	1,165
2023-07-10	2,343	2,343	2,320	2,320	200	1,160
2023-07-07	2,343	2,343	2,335	2,335	900	1,167.50
2023-07-06	2,345	2,345	2,337	2,343	300	1,171.50
2023-07-05	2,356	2,356	2,355	2,355	400	1,177.50
2023-07-04	2,360	2,410	2,360	2,362	1,200	1,181
2023-07-03	2,350	2,350	2,350	2,350	500	1,175
2023-06-30	2,336	2,386	2,336	2,381	500	1,190.50
2023-06-29	2,316	2,336	2,316	2,336	300	1,168
2023-06-28	2,315	2,335	2,315	2,335	400	1,167.50
2023-06-27	2,315	2,315	2,315	2,315	300	1,157.50
2023-06-26	-	-	-	2,318	-	1,159
2023-06-23	2,318	2,318	2,318	2,318	100	1,159
2023-06-22	2,313	2,332	2,311	2,318	900	1,159
2023-06-21	2,311	2,313	2,311	2,313	300	1,156.50
2023-06-20	-	-	-	2,302	-	1,151
2023-06-19	2,321	2,350	2,302	2,302	900	1,151
2023-06-16	2,371	2,371	2,321	2,321	300	1,160.50
2023-06-15	2,375	2,377	2,326	2,377	1,500	1,188.50
2023-06-14	2,370	2,370	2,365	2,366	900	1,183
2023-06-13	2,367	2,367	2,323	2,323	1,600	1,161.50
2023-06-12	2,342	2,342	2,299	2,317	3,800	1,158.50
2023-06-09	2,260	2,266	2,260	2,260	1,200	1,130
2023-06-08	2,260	2,260	2,260	2,260	100	1,130
2023-06-07	2,223	2,250	2,223	2,250	200	1,125
2023-06-06	2,286	2,286	2,273	2,273	500	1,136.50
2023-06-05	2,273	2,273	2,273	2,273	100	1,136.50
2023-06-02	2,266	2,266	2,266	2,266	100	1,133
2023-06-01	2,216	2,216	2,216	2,216	100	1,108
2023-05-31	2,230	2,240	2,216	2,216	300	1,108
2023-05-30	2,298	2,298	2,280	2,280	700	1,140
2023-05-29	2,331	2,331	2,273	2,273	1,800	1,136.50
2023-05-26	2,267	2,267	2,231	2,231	600	1,115.50
2023-05-25	2,217	2,217	2,217	2,217	100	1,108.50
2023-05-24	-	-	-	2,250	-	1,125
2023-05-23	-	-	-	2,250	-	1,125
2023-05-22	2,250	2,251	2,250	2,250	500	1,125
2023-05-19	2,234	2,248	2,232	2,248	500	1,124
2023-05-18	2,249	2,249	2,202	2,248	1,600	1,124
2023-05-17	2,208	2,250	2,208	2,250	1,200	1,125
2023-05-16	2,229	2,229	2,206	2,207	700	1,103.50
2023-05-15	2,202	2,250	2,200	2,230	3,500	1,115
2023-05-12	2,235	2,297	2,235	2,265	2,600	1,132.50
2023-05-11	2,270	2,270	2,249	2,250	2,900	1,125
2023-05-10	2,285	2,286	2,280	2,286	800	1,143
2023-05-09	-	-	-	2,290	-	1,145
2023-05-08	2,310	2,310	2,290	2,290	400	1,145
2023-05-02	2,318	2,318	2,318	2,318	100	1,159
2023-05-01	2,285	2,297	2,285	2,297	400	1,148.50
2023-04-28	2,332	2,332	2,285	2,285	700	1,142.50
2023-04-27	2,274	2,337	2,274	2,337	300	1,168.50
2023-04-26	2,252	2,276	2,247	2,276	300	1,138
2023-04-25	2,260	2,260	2,247	2,247	200	1,123.50
2023-04-24	2,255	2,275	2,249	2,275	2,800	1,137.50
2023-04-21	2,275	2,279	2,255	2,255	1,300	1,127.50
2023-04-20	2,280	2,280	2,273	2,273	300	1,136.50
2023-04-19	2,273	2,273	2,273	2,273	100	1,136.50
2023-04-18	2,260	2,280	2,260	2,273	400	1,136.50
2023-04-17	2,305	2,305	2,291	2,291	700	1,145.50
2023-04-14	2,295	2,295	2,295	2,295	100	1,147.50
2023-04-13	2,293	2,293	2,291	2,291	400	1,145.50
2023-04-12	2,290	2,290	2,290	2,290	300	1,145
2023-04-11	2,294	2,297	2,270	2,280	900	1,140
2023-04-10	-	-	-	2,244	-	1,122
2023-04-07	2,240	2,249	2,240	2,244	1,200	1,122
2023-04-06	2,251	2,252	2,230	2,247	2,100	1,123.50
2023-04-05	2,282	2,282	2,250	2,251	600	1,125.50
2023-04-04	2,310	2,310	2,282	2,290	300	1,145
2023-04-03	2,310	2,360	2,310	2,360	700	1,180
2023-03-31	2,379	2,379	2,300	2,300	600	1,150
2023-03-30	2,349	2,365	2,252	2,295	3,200	1,147.50
2023-03-29	-	-	-	2,298	-	1,149
2023-03-28	2,240	2,298	2,240	2,298	700	1,149
2023-03-27	2,244	2,289	2,244	2,285	1,100	1,142.50
2023-03-24	2,257	2,257	2,239	2,244	400	1,122
2023-03-23	2,265	2,265	2,265	2,265	200	1,132.50
2023-03-22	2,255	2,265	2,255	2,265	1,900	1,132.50
2023-03-20	2,290	2,290	2,249	2,251	2,000	1,125.50
2023-03-17	2,301	2,304	2,300	2,304	400	1,152
2023-03-16	2,295	2,316	2,295	2,316	200	1,158
2023-03-15	2,315	2,330	2,298	2,301	1,100	1,150.50
2023-03-14	2,292	2,315	2,288	2,315	1,400	1,157.50
2023-03-13	2,282	2,343	2,282	2,342	800	1,171
2023-03-10	2,323	2,350	2,323	2,349	700	1,174.50
2023-03-09	2,349	2,355	2,349	2,355	300	1,177.50
2023-03-08	-	-	-	2,348	-	1,174
2023-03-07	2,349	2,349	2,348	2,348	300	1,174
2023-03-06	2,325	2,325	2,325	2,325	100	1,162.50
2023-03-03	2,337	2,347	2,337	2,340	500	1,170
2023-03-02	2,357	2,357	2,305	2,305	3,300	1,152.50
2023-03-01	2,336	2,347	2,335	2,347	800	1,173.50
2023-02-28	2,325	2,337	2,293	2,337	2,500	1,168.50
2023-02-27	2,350	2,358	2,328	2,328	2,100	1,164
2023-02-24	2,363	2,363	2,345	2,345	2,200	1,172.50
2023-02-22	2,445	2,445	2,321	2,361	2,900	1,180.50
2023-02-21	2,457	2,457	2,457	2,457	100	1,228.50
2023-02-20	2,405	2,444	2,405	2,420	1,900	1,210
2023-02-17	2,480	2,510	2,392	2,402	6,900	1,201
2023-02-16	2,470	2,493	2,465	2,493	400	1,246.50
2023-02-15	2,490	2,520	2,470	2,480	3,500	1,240
2023-02-14	2,550	2,631	2,550	2,631	1,700	1,315.50
2023-02-13	2,584	2,586	2,570	2,570	700	1,285
2023-02-10	2,576	2,600	2,574	2,584	1,000	1,292
2023-02-09	2,632	2,632	2,568	2,624	700	1,312
2023-02-08	2,619	2,633	2,607	2,633	1,600	1,316.50
2023-02-07	2,591	2,633	2,591	2,600	500	1,300
2023-02-06	2,531	2,617	2,531	2,590	3,000	1,295
2023-02-03	2,474	2,515	2,474	2,515	3,100	1,257.50
2023-02-02	2,485	2,485	2,480	2,485	800	1,242.50
2023-02-01	2,490	2,494	2,471	2,471	1,300	1,235.50
2023-01-31	2,530	2,530	2,471	2,484	1,400	1,242
2023-01-30	2,500	2,530	2,500	2,530	4,600	1,265
2023-01-27	2,470	2,490	2,470	2,490	600	1,245
2023-01-26	2,459	2,478	2,459	2,478	400	1,239
2023-01-25	2,460	2,483	2,460	2,483	900	1,241.50
2023-01-24	2,445	2,445	2,445	2,445	100	1,222.50
2023-01-23	2,500	2,500	2,412	2,412	600	1,206
2023-01-20	2,400	2,423	2,400	2,400	1,300	1,200
2023-01-19	2,380	2,380	2,375	2,375	1,100	1,187.50
2023-01-18	2,435	2,435	2,391	2,391	600	1,195.50
2023-01-17	2,437	2,437	2,390	2,390	400	1,195
2023-01-16	2,386	2,437	2,383	2,437	400	1,218.50
2023-01-13	2,430	2,430	2,367	2,386	2,300	1,193
2023-01-12	2,438	2,438	2,420	2,420	500	1,210
2023-01-11	2,476	2,476	2,436	2,436	500	1,218
2023-01-10	2,437	2,460	2,437	2,460	200	1,230
2023-01-06	2,441	2,441	2,440	2,440	300	1,220
2023-01-05	2,490	2,490	2,458	2,489	700	1,244.50
2023-01-04	2,442	2,466	2,442	2,447	500	1,223.50

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 [2023年度]

4450 (株)パワーソリューションズの時系列データ [2023年度]