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	2,485
2023-12-28	2,424	2,500	2,424	2,469	2,700	2,469
2023-12-27	2,403	2,443	2,403	2,415	1,200	2,415
2023-12-26	2,418	2,434	2,402	2,402	3,900	2,402
2023-12-25	2,471	2,484	2,400	2,440	2,600	2,440
2023-12-22	2,473	2,488	2,453	2,477	600	2,477
2023-12-21	2,443	2,489	2,440	2,472	4,100	2,472
2023-12-20	2,500	2,500	2,485	2,485	2,600	2,485
2023-12-19	2,490	2,490	2,480	2,480	300	2,480
2023-12-18	-	-	-	2,510	-	2,510
2023-12-15	2,480	2,510	2,480	2,510	300	2,510
2023-12-14	2,530	2,530	2,530	2,530	300	2,530
2023-12-13	2,534	2,534	2,534	2,534	200	2,534
2023-12-12	2,515	2,515	2,515	2,515	100	2,515
2023-12-11	2,520	2,520	2,494	2,500	1,100	2,500
2023-12-08	2,499	2,499	2,460	2,470	800	2,470
2023-12-07	2,501	2,501	2,460	2,460	1,500	2,460
2023-12-06	2,500	2,501	2,499	2,501	2,000	2,501
2023-12-05	2,500	2,520	2,480	2,520	3,900	2,520
2023-12-04	2,530	2,530	2,480	2,520	300	2,520
2023-12-01	2,538	2,538	2,538	2,538	100	2,538
2023-11-30	2,525	2,530	2,490	2,530	1,100	2,530
2023-11-29	2,505	2,530	2,500	2,530	1,800	2,530
2023-11-28	2,537	2,537	2,500	2,530	2,600	2,530
2023-11-27	2,500	2,540	2,499	2,540	2,600	2,540
2023-11-24	2,499	2,499	2,499	2,499	100	2,499
2023-11-22	2,473	2,499	2,473	2,473	1,200	2,473
2023-11-21	2,492	2,500	2,492	2,500	300	2,500
2023-11-20	2,500	2,520	2,470	2,497	2,100	2,497
2023-11-17	2,420	2,460	2,400	2,460	5,700	2,460
2023-11-16	2,355	2,370	2,355	2,370	200	2,370
2023-11-15	2,427	2,427	2,345	2,368	2,600	2,368
2023-11-14	2,368	2,410	2,368	2,410	2,300	2,410
2023-11-13	2,372	2,372	2,365	2,365	200	2,365
2023-11-10	2,364	2,395	2,363	2,372	1,000	2,372
2023-11-09	2,397	2,398	2,397	2,398	200	2,398
2023-11-08	2,355	2,381	2,355	2,381	500	2,381
2023-11-07	2,420	2,420	2,363	2,390	700	2,390
2023-11-06	2,419	2,429	2,419	2,429	600	2,429
2023-11-02	2,401	2,419	2,401	2,419	400	2,419
2023-11-01	2,366	2,366	2,366	2,366	100	2,366
2023-10-31	2,360	2,370	2,360	2,370	300	2,370
2023-10-30	2,400	2,400	2,353	2,353	500	2,353
2023-10-27	2,350	2,399	2,350	2,399	300	2,399
2023-10-26	2,361	2,361	2,361	2,361	100	2,361
2023-10-25	2,356	2,401	2,356	2,401	200	2,401
2023-10-24	2,390	2,390	2,340	2,389	700	2,389
2023-10-23	2,440	2,440	2,440	2,440	100	2,440
2023-10-20	-	-	-	2,440	-	2,440
2023-10-19	2,406	2,440	2,376	2,440	600	2,440
2023-10-18	2,410	2,430	2,410	2,430	200	2,430
2023-10-17	2,466	2,466	2,466	2,466	100	2,466
2023-10-16	2,475	2,475	2,474	2,474	2,700	2,474
2023-10-13	2,500	2,500	2,403	2,478	700	2,478
2023-10-12	2,450	2,500	2,450	2,500	500	2,500
2023-10-11	2,385	2,435	2,385	2,430	500	2,430
2023-10-10	2,380	2,424	2,380	2,384	600	2,384
2023-10-06	2,330	2,330	2,330	2,330	300	2,330
2023-10-05	2,310	2,310	2,310	2,310	100	2,310
2023-10-04	2,399	2,399	2,288	2,296	1,300	2,296
2023-10-03	2,376	2,399	2,376	2,397	700	2,397
2023-10-02	2,375	2,375	2,375	2,375	200	2,375
2023-09-29	2,325	2,325	2,325	2,325	100	2,325
2023-09-28	2,340	2,340	2,330	2,330	700	2,330
2023-09-27	2,323	2,323	2,323	2,323	100	2,323
2023-09-26	2,323	2,323	2,323	2,323	100	2,323
2023-09-25	2,366	2,370	2,366	2,370	400	2,370
2023-09-22	2,316	2,316	2,316	2,316	100	2,316
2023-09-21	2,305	2,305	2,305	2,305	100	2,305
2023-09-20	2,350	2,350	2,350	2,350	1,100	2,350
2023-09-19	2,267	2,295	2,260	2,271	4,100	2,271
2023-09-15	2,349	2,349	2,349	2,349	500	2,349
2023-09-14	2,345	2,345	2,345	2,345	100	2,345
2023-09-13	2,344	2,395	2,344	2,395	1,500	2,395
2023-09-12	2,324	2,350	2,324	2,350	700	2,350
2023-09-11	-	-	-	2,312	-	2,312
2023-09-08	-	-	-	2,312	-	2,312
2023-09-07	2,312	2,312	2,312	2,312	100	2,312
2023-09-06	2,311	2,311	2,311	2,311	700	2,311
2023-09-05	2,369	2,369	2,315	2,317	2,700	2,317
2023-09-04	2,310	2,310	2,300	2,310	1,000	2,310
2023-09-01	2,296	2,318	2,296	2,311	1,400	2,311
2023-08-31	2,345	2,345	2,310	2,310	1,500	2,310
2023-08-30	2,340	2,342	2,340	2,340	400	2,340
2023-08-29	2,338	2,338	2,338	2,338	200	2,338
2023-08-28	2,315	2,315	2,315	2,315	100	2,315
2023-08-25	2,315	2,315	2,315	2,315	100	2,315
2023-08-24	2,300	2,320	2,300	2,320	600	2,320
2023-08-23	2,260	2,260	2,260	2,260	1,900	2,260
2023-08-22	2,259	2,271	2,259	2,260	900	2,260
2023-08-21	2,295	2,295	2,295	2,295	200	2,295
2023-08-18	2,306	2,306	2,300	2,300	1,000	2,300
2023-08-17	2,324	2,324	2,276	2,306	400	2,306
2023-08-16	2,341	2,341	2,275	2,324	1,800	2,324
2023-08-15	2,345	2,345	2,301	2,302	1,500	2,302
2023-08-14	2,310	2,337	2,301	2,301	900	2,301
2023-08-10	2,299	2,301	2,299	2,301	400	2,301
2023-08-09	2,310	2,310	2,301	2,301	300	2,301
2023-08-08	2,303	2,310	2,303	2,310	500	2,310
2023-08-07	2,302	2,305	2,301	2,302	700	2,302
2023-08-04	2,298	2,301	2,298	2,301	1,200	2,301
2023-08-03	2,305	2,305	2,301	2,302	600	2,302
2023-08-02	2,315	2,315	2,315	2,315	900	2,315
2023-08-01	2,310	2,315	2,310	2,315	1,600	2,315
2023-07-31	2,315	2,315	2,298	2,310	800	2,310
2023-07-28	2,339	2,339	2,339	2,339	800	2,339
2023-07-27	2,339	2,339	2,339	2,339	200	2,339
2023-07-26	2,339	2,339	2,339	2,339	100	2,339
2023-07-25	2,340	2,340	2,339	2,339	200	2,339
2023-07-24	2,310	2,339	2,310	2,339	1,800	2,339
2023-07-21	2,303	2,303	2,303	2,303	100	2,303
2023-07-20	2,303	2,303	2,303	2,303	200	2,303
2023-07-19	2,298	2,303	2,298	2,303	300	2,303
2023-07-18	2,349	2,349	2,301	2,301	1,100	2,301
2023-07-14	-	-	-	2,329	-	2,329
2023-07-13	2,320	2,329	2,301	2,329	800	2,329
2023-07-12	2,320	2,320	2,320	2,320	100	2,320
2023-07-11	2,350	2,350	2,301	2,330	500	2,330
2023-07-10	2,343	2,343	2,320	2,320	200	2,320
2023-07-07	2,343	2,343	2,335	2,335	900	2,335
2023-07-06	2,345	2,345	2,337	2,343	300	2,343
2023-07-05	2,356	2,356	2,355	2,355	400	2,355
2023-07-04	2,360	2,410	2,360	2,362	1,200	2,362
2023-07-03	2,350	2,350	2,350	2,350	500	2,350
2023-06-30	2,336	2,386	2,336	2,381	500	2,381
2023-06-29	2,316	2,336	2,316	2,336	300	2,336
2023-06-28	2,315	2,335	2,315	2,335	400	2,335
2023-06-27	2,315	2,315	2,315	2,315	300	2,315
2023-06-26	-	-	-	2,318	-	2,318
2023-06-23	2,318	2,318	2,318	2,318	100	2,318
2023-06-22	2,313	2,332	2,311	2,318	900	2,318
2023-06-21	2,311	2,313	2,311	2,313	300	2,313
2023-06-20	-	-	-	2,302	-	2,302
2023-06-19	2,321	2,350	2,302	2,302	900	2,302
2023-06-16	2,371	2,371	2,321	2,321	300	2,321
2023-06-15	2,375	2,377	2,326	2,377	1,500	2,377
2023-06-14	2,370	2,370	2,365	2,366	900	2,366
2023-06-13	2,367	2,367	2,323	2,323	1,600	2,323
2023-06-12	2,342	2,342	2,299	2,317	3,800	2,317
2023-06-09	2,260	2,266	2,260	2,260	1,200	2,260
2023-06-08	2,260	2,260	2,260	2,260	100	2,260
2023-06-07	2,223	2,250	2,223	2,250	200	2,250
2023-06-06	2,286	2,286	2,273	2,273	500	2,273
2023-06-05	2,273	2,273	2,273	2,273	100	2,273
2023-06-02	2,266	2,266	2,266	2,266	100	2,266
2023-06-01	2,216	2,216	2,216	2,216	100	2,216
2023-05-31	2,230	2,240	2,216	2,216	300	2,216
2023-05-30	2,298	2,298	2,280	2,280	700	2,280
2023-05-29	2,331	2,331	2,273	2,273	1,800	2,273
2023-05-26	2,267	2,267	2,231	2,231	600	2,231
2023-05-25	2,217	2,217	2,217	2,217	100	2,217
2023-05-24	-	-	-	2,250	-	2,250
2023-05-23	-	-	-	2,250	-	2,250
2023-05-22	2,250	2,251	2,250	2,250	500	2,250
2023-05-19	2,234	2,248	2,232	2,248	500	2,248
2023-05-18	2,249	2,249	2,202	2,248	1,600	2,248
2023-05-17	2,208	2,250	2,208	2,250	1,200	2,250
2023-05-16	2,229	2,229	2,206	2,207	700	2,207
2023-05-15	2,202	2,250	2,200	2,230	3,500	2,230
2023-05-12	2,235	2,297	2,235	2,265	2,600	2,265
2023-05-11	2,270	2,270	2,249	2,250	2,900	2,250
2023-05-10	2,285	2,286	2,280	2,286	800	2,286
2023-05-09	-	-	-	2,290	-	2,290
2023-05-08	2,310	2,310	2,290	2,290	400	2,290
2023-05-02	2,318	2,318	2,318	2,318	100	2,318
2023-05-01	2,285	2,297	2,285	2,297	400	2,297
2023-04-28	2,332	2,332	2,285	2,285	700	2,285
2023-04-27	2,274	2,337	2,274	2,337	300	2,337
2023-04-26	2,252	2,276	2,247	2,276	300	2,276
2023-04-25	2,260	2,260	2,247	2,247	200	2,247
2023-04-24	2,255	2,275	2,249	2,275	2,800	2,275
2023-04-21	2,275	2,279	2,255	2,255	1,300	2,255
2023-04-20	2,280	2,280	2,273	2,273	300	2,273
2023-04-19	2,273	2,273	2,273	2,273	100	2,273
2023-04-18	2,260	2,280	2,260	2,273	400	2,273
2023-04-17	2,305	2,305	2,291	2,291	700	2,291
2023-04-14	2,295	2,295	2,295	2,295	100	2,295
2023-04-13	2,293	2,293	2,291	2,291	400	2,291
2023-04-12	2,290	2,290	2,290	2,290	300	2,290
2023-04-11	2,294	2,297	2,270	2,280	900	2,280
2023-04-10	-	-	-	2,244	-	2,244
2023-04-07	2,240	2,249	2,240	2,244	1,200	2,244
2023-04-06	2,251	2,252	2,230	2,247	2,100	2,247
2023-04-05	2,282	2,282	2,250	2,251	600	2,251
2023-04-04	2,310	2,310	2,282	2,290	300	2,290
2023-04-03	2,310	2,360	2,310	2,360	700	2,360
2023-03-31	2,379	2,379	2,300	2,300	600	2,300
2023-03-30	2,349	2,365	2,252	2,295	3,200	2,295
2023-03-29	-	-	-	2,298	-	2,298
2023-03-28	2,240	2,298	2,240	2,298	700	2,298
2023-03-27	2,244	2,289	2,244	2,285	1,100	2,285
2023-03-24	2,257	2,257	2,239	2,244	400	2,244
2023-03-23	2,265	2,265	2,265	2,265	200	2,265
2023-03-22	2,255	2,265	2,255	2,265	1,900	2,265
2023-03-20	2,290	2,290	2,249	2,251	2,000	2,251
2023-03-17	2,301	2,304	2,300	2,304	400	2,304
2023-03-16	2,295	2,316	2,295	2,316	200	2,316
2023-03-15	2,315	2,330	2,298	2,301	1,100	2,301
2023-03-14	2,292	2,315	2,288	2,315	1,400	2,315
2023-03-13	2,282	2,343	2,282	2,342	800	2,342
2023-03-10	2,323	2,350	2,323	2,349	700	2,349
2023-03-09	2,349	2,355	2,349	2,355	300	2,355
2023-03-08	-	-	-	2,348	-	2,348
2023-03-07	2,349	2,349	2,348	2,348	300	2,348
2023-03-06	2,325	2,325	2,325	2,325	100	2,325
2023-03-03	2,337	2,347	2,337	2,340	500	2,340
2023-03-02	2,357	2,357	2,305	2,305	3,300	2,305
2023-03-01	2,336	2,347	2,335	2,347	800	2,347
2023-02-28	2,325	2,337	2,293	2,337	2,500	2,337
2023-02-27	2,350	2,358	2,328	2,328	2,100	2,328
2023-02-24	2,363	2,363	2,345	2,345	2,200	2,345
2023-02-22	2,445	2,445	2,321	2,361	2,900	2,361
2023-02-21	2,457	2,457	2,457	2,457	100	2,457
2023-02-20	2,405	2,444	2,405	2,420	1,900	2,420
2023-02-17	2,480	2,510	2,392	2,402	6,900	2,402
2023-02-16	2,470	2,493	2,465	2,493	400	2,493
2023-02-15	2,490	2,520	2,470	2,480	3,500	2,480
2023-02-14	2,550	2,631	2,550	2,631	1,700	2,631
2023-02-13	2,584	2,586	2,570	2,570	700	2,570
2023-02-10	2,576	2,600	2,574	2,584	1,000	2,584
2023-02-09	2,632	2,632	2,568	2,624	700	2,624
2023-02-08	2,619	2,633	2,607	2,633	1,600	2,633
2023-02-07	2,591	2,633	2,591	2,600	500	2,600
2023-02-06	2,531	2,617	2,531	2,590	3,000	2,590
2023-02-03	2,474	2,515	2,474	2,515	3,100	2,515
2023-02-02	2,485	2,485	2,480	2,485	800	2,485
2023-02-01	2,490	2,494	2,471	2,471	1,300	2,471
2023-01-31	2,530	2,530	2,471	2,484	1,400	2,484
2023-01-30	2,500	2,530	2,500	2,530	4,600	2,530
2023-01-27	2,470	2,490	2,470	2,490	600	2,490
2023-01-26	2,459	2,478	2,459	2,478	400	2,478
2023-01-25	2,460	2,483	2,460	2,483	900	2,483
2023-01-24	2,445	2,445	2,445	2,445	100	2,445
2023-01-23	2,500	2,500	2,412	2,412	600	2,412
2023-01-20	2,400	2,423	2,400	2,400	1,300	2,400
2023-01-19	2,380	2,380	2,375	2,375	1,100	2,375
2023-01-18	2,435	2,435	2,391	2,391	600	2,391
2023-01-17	2,437	2,437	2,390	2,390	400	2,390
2023-01-16	2,386	2,437	2,383	2,437	400	2,437
2023-01-13	2,430	2,430	2,367	2,386	2,300	2,386
2023-01-12	2,438	2,438	2,420	2,420	500	2,420
2023-01-11	2,476	2,476	2,436	2,436	500	2,436
2023-01-10	2,437	2,460	2,437	2,460	200	2,460
2023-01-06	2,441	2,441	2,440	2,440	300	2,440
2023-01-05	2,490	2,490	2,458	2,489	700	2,489
2023-01-04	2,442	2,466	2,442	2,447	500	2,447

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

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]