5950 日本パワーファスニング(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 430 | 450 | 418 | 431 | 494,300 | 431 |
| 2024-12-25 | 409 | 430 | 409 | 430 | 137,600 | 430 |
| 2024-12-24 | 416 | 420 | 403 | 409 | 199,500 | 409 |
| 2024-12-23 | 433 | 433 | 401 | 410 | 357,800 | 410 |
| 2024-12-20 | 452 | 460 | 431 | 434 | 489,200 | 434 |
| 2024-12-19 | 416 | 471 | 415 | 467 | 1,192,500 | 467 |
| 2024-12-18 | 401 | 447 | 401 | 416 | 716,100 | 416 |
| 2024-12-17 | 379 | 419 | 378 | 409 | 751,400 | 409 |
| 2024-12-16 | 414 | 414 | 381 | 382 | 436,500 | 382 |
| 2024-12-13 | 437 | 456 | 415 | 417 | 430,300 | 417 |
| 2024-12-12 | 466 | 470 | 437 | 440 | 401,400 | 440 |
| 2024-12-11 | 483 | 491 | 471 | 471 | 243,200 | 471 |
| 2024-12-10 | 500 | 510 | 483 | 489 | 294,000 | 489 |
| 2024-12-09 | 519 | 519 | 498 | 506 | 312,600 | 506 |
| 2024-12-06 | 520 | 531 | 507 | 510 | 255,700 | 510 |
| 2024-12-05 | 532 | 580 | 513 | 530 | 991,500 | 530 |
| 2024-12-04 | 530 | 553 | 505 | 532 | 1,046,900 | 532 |
| 2024-12-03 | 548 | 634 | 531 | 531 | 2,106,700 | 531 |
| 2024-12-02 | 671 | 760 | 600 | 600 | 5,160,200 | 600 |
| 2024-11-29 | 559 | 661 | 550 | 661 | 3,684,600 | 661 |
| 2024-11-28 | 465 | 606 | 426 | 561 | 5,870,300 | 561 |
| 2024-11-27 | 435 | 507 | 425 | 507 | 3,510,500 | 507 |
| 2024-11-26 | 396 | 427 | 393 | 427 | 1,075,400 | 427 |
| 2024-11-25 | 368 | 396 | 366 | 396 | 769,800 | 396 |
| 2024-11-22 | 372 | 377 | 365 | 368 | 377,100 | 368 |
| 2024-11-21 | 365 | 372 | 361 | 370 | 496,500 | 370 |
| 2024-11-20 | 340 | 359 | 338 | 357 | 360,300 | 357 |
| 2024-11-19 | 340 | 344 | 333 | 340 | 203,900 | 340 |
| 2024-11-18 | 328 | 340 | 325 | 337 | 203,400 | 337 |
| 2024-11-15 | 330 | 332 | 319 | 326 | 316,700 | 326 |
| 2024-11-14 | 331 | 346 | 327 | 331 | 239,000 | 331 |
| 2024-11-13 | 343 | 355 | 335 | 336 | 414,200 | 336 |
| 2024-11-12 | 360 | 384 | 340 | 349 | 1,882,700 | 349 |
| 2024-11-11 | 352 | 352 | 339 | 352 | 2,070,800 | 352 |
| 2024-11-08 | 270 | 274 | 265 | 269 | 136,700 | 269 |
| 2024-11-07 | 267 | 274 | 263 | 267 | 245,400 | 267 |
| 2024-11-06 | 263 | 268 | 261 | 266 | 80,900 | 266 |
| 2024-11-05 | 264 | 265 | 260 | 262 | 66,400 | 262 |
| 2024-11-01 | 263 | 263 | 254 | 259 | 166,100 | 259 |
| 2024-10-31 | 268 | 270 | 264 | 264 | 97,400 | 264 |
| 2024-10-30 | 272 | 272 | 268 | 269 | 123,700 | 269 |
| 2024-10-29 | 266 | 273 | 266 | 272 | 136,800 | 272 |
| 2024-10-28 | 254 | 269 | 254 | 266 | 193,900 | 266 |
| 2024-10-25 | 265 | 270 | 254 | 254 | 328,100 | 254 |
| 2024-10-24 | 266 | 267 | 259 | 266 | 176,700 | 266 |
| 2024-10-23 | 261 | 277 | 260 | 262 | 329,700 | 262 |
| 2024-10-22 | 255 | 273 | 252 | 261 | 310,700 | 261 |
| 2024-10-21 | 253 | 256 | 252 | 254 | 68,700 | 254 |
| 2024-10-18 | 252 | 253 | 250 | 253 | 39,900 | 253 |
| 2024-10-17 | 250 | 253 | 247 | 250 | 127,100 | 250 |
| 2024-10-16 | 245 | 250 | 243 | 247 | 75,900 | 247 |
| 2024-10-15 | 258 | 258 | 245 | 248 | 214,900 | 248 |
| 2024-10-11 | 255 | 261 | 252 | 252 | 144,800 | 252 |
| 2024-10-10 | 256 | 257 | 252 | 252 | 71,100 | 252 |
| 2024-10-09 | 254 | 256 | 252 | 255 | 66,100 | 255 |
| 2024-10-08 | 252 | 258 | 251 | 254 | 157,600 | 254 |
| 2024-10-07 | 255 | 255 | 248 | 252 | 149,100 | 252 |
| 2024-10-04 | 245 | 253 | 245 | 253 | 158,500 | 253 |
| 2024-10-03 | 250 | 251 | 244 | 245 | 164,700 | 245 |
| 2024-10-02 | 258 | 260 | 243 | 247 | 568,200 | 247 |
| 2024-10-01 | 263 | 267 | 255 | 265 | 216,800 | 265 |
| 2024-09-30 | 255 | 264 | 250 | 258 | 434,800 | 258 |
| 2024-09-27 | 238 | 256 | 235 | 255 | 353,300 | 255 |
| 2024-09-26 | 232 | 239 | 232 | 232 | 235,200 | 232 |
| 2024-09-25 | 236 | 236 | 227 | 230 | 168,700 | 230 |
| 2024-09-24 | 245 | 245 | 235 | 235 | 168,200 | 235 |
| 2024-09-20 | 245 | 246 | 242 | 245 | 118,000 | 245 |
| 2024-09-19 | 239 | 243 | 237 | 240 | 144,100 | 240 |
| 2024-09-18 | 235 | 243 | 234 | 238 | 99,800 | 238 |
| 2024-09-17 | 242 | 246 | 234 | 237 | 157,800 | 237 |
| 2024-09-13 | 246 | 249 | 242 | 242 | 128,200 | 242 |
| 2024-09-12 | 243 | 249 | 241 | 246 | 132,600 | 246 |
| 2024-09-11 | 249 | 250 | 237 | 239 | 209,000 | 239 |
| 2024-09-10 | 259 | 260 | 245 | 246 | 266,800 | 246 |
| 2024-09-09 | 256 | 260 | 247 | 260 | 260,000 | 260 |
| 2024-09-06 | 268 | 273 | 257 | 260 | 218,700 | 260 |
| 2024-09-05 | 268 | 268 | 258 | 266 | 271,400 | 266 |
| 2024-09-04 | 268 | 274 | 261 | 264 | 447,800 | 264 |
| 2024-09-03 | 260 | 282 | 260 | 274 | 627,100 | 274 |
| 2024-09-02 | 255 | 263 | 255 | 257 | 240,000 | 257 |
| 2024-08-30 | 251 | 257 | 249 | 252 | 155,000 | 252 |
| 2024-08-29 | 243 | 264 | 243 | 247 | 525,300 | 247 |
| 2024-08-28 | 247 | 249 | 241 | 242 | 133,200 | 242 |
| 2024-08-27 | 251 | 252 | 243 | 247 | 203,500 | 247 |
| 2024-08-26 | 252 | 260 | 247 | 251 | 295,200 | 251 |
| 2024-08-23 | 247 | 248 | 242 | 244 | 113,800 | 244 |
| 2024-08-22 | 246 | 253 | 244 | 247 | 396,200 | 247 |
| 2024-08-21 | 238 | 245 | 233 | 245 | 294,300 | 245 |
| 2024-08-20 | 227 | 242 | 226 | 240 | 317,900 | 240 |
| 2024-08-19 | 232 | 239 | 223 | 223 | 212,600 | 223 |
| 2024-08-16 | 238 | 241 | 230 | 233 | 263,200 | 233 |
| 2024-08-15 | 221 | 241 | 218 | 236 | 685,600 | 236 |
| 2024-08-14 | 210 | 227 | 207 | 223 | 603,800 | 223 |
| 2024-08-13 | 211 | 215 | 204 | 210 | 628,500 | 210 |
| 2024-08-09 | 188 | 192 | 187 | 191 | 122,000 | 191 |
| 2024-08-08 | 185 | 186 | 182 | 185 | 89,200 | 185 |
| 2024-08-07 | 187 | 192 | 183 | 185 | 307,100 | 185 |
| 2024-08-06 | 177 | 197 | 175 | 192 | 330,500 | 192 |
| 2024-08-05 | 180 | 183 | 160 | 173 | 481,300 | 173 |
| 2024-08-02 | 191 | 194 | 187 | 187 | 228,000 | 187 |
| 2024-08-01 | 197 | 200 | 191 | 196 | 254,000 | 196 |
| 2024-07-31 | 199 | 200 | 196 | 197 | 90,900 | 197 |
| 2024-07-30 | 200 | 201 | 197 | 199 | 112,100 | 199 |
| 2024-07-29 | 198 | 202 | 197 | 200 | 104,600 | 200 |
| 2024-07-26 | 200 | 202 | 196 | 198 | 93,100 | 198 |
| 2024-07-25 | 199 | 202 | 197 | 197 | 249,000 | 197 |
| 2024-07-24 | 210 | 212 | 200 | 201 | 321,400 | 201 |
| 2024-07-23 | 215 | 218 | 208 | 211 | 313,100 | 211 |
| 2024-07-22 | 201 | 217 | 201 | 215 | 752,600 | 215 |
| 2024-07-19 | 208 | 208 | 201 | 201 | 194,200 | 201 |
| 2024-07-18 | 215 | 221 | 199 | 206 | 677,600 | 206 |
| 2024-07-17 | 225 | 228 | 212 | 212 | 724,100 | 212 |
| 2024-07-16 | 218 | 223 | 217 | 221 | 555,200 | 221 |
| 2024-07-12 | 210 | 217 | 208 | 216 | 424,200 | 216 |
| 2024-07-11 | 209 | 213 | 208 | 212 | 531,500 | 212 |
| 2024-07-10 | 200 | 210 | 198 | 209 | 764,500 | 209 |
| 2024-07-09 | 191 | 202 | 191 | 199 | 463,700 | 199 |
| 2024-07-08 | 203 | 205 | 191 | 191 | 606,000 | 191 |
| 2024-07-05 | 194 | 202 | 194 | 200 | 364,800 | 200 |
| 2024-07-04 | 193 | 198 | 193 | 194 | 386,300 | 194 |
| 2024-07-03 | 189 | 194 | 187 | 191 | 275,000 | 191 |
| 2024-07-02 | 190 | 193 | 187 | 189 | 344,700 | 189 |
| 2024-07-01 | 185 | 198 | 180 | 194 | 844,300 | 194 |
| 2024-06-28 | 182 | 183 | 176 | 181 | 544,000 | 181 |
| 2024-06-27 | 172 | 189 | 172 | 186 | 1,339,600 | 186 |
| 2024-06-26 | 210 | 213 | 199 | 199 | 1,352,200 | 199 |
| 2024-06-25 | 216 | 217 | 207 | 207 | 1,019,000 | 207 |
| 2024-06-24 | 242 | 242 | 213 | 214 | 2,690,500 | 214 |
| 2024-06-21 | 246 | 246 | 237 | 238 | 1,958,900 | 238 |
| 2024-06-20 | 244 | 258 | 241 | 253 | 2,206,600 | 253 |
| 2024-06-19 | 253 | 286 | 245 | 252 | 14,466,700 | 252 |
| 2024-06-18 | 221 | 221 | 221 | 221 | 69,300 | 221 |
| 2024-06-17 | 171 | 171 | 171 | 171 | 260,900 | 171 |
| 2024-06-14 | 117 | 121 | 117 | 121 | 90,000 | 121 |
| 2024-06-13 | 118 | 119 | 117 | 118 | 155,000 | 118 |
| 2024-06-12 | 119 | 121 | 117 | 117 | 218,700 | 117 |
| 2024-06-11 | 116 | 119 | 116 | 119 | 78,100 | 119 |
| 2024-06-10 | 115 | 117 | 114 | 116 | 81,300 | 116 |
| 2024-06-07 | 117 | 118 | 114 | 114 | 169,500 | 114 |
| 2024-06-06 | 118 | 119 | 116 | 116 | 69,700 | 116 |
| 2024-06-05 | 118 | 120 | 117 | 118 | 138,500 | 118 |
| 2024-06-04 | 116 | 119 | 116 | 119 | 227,100 | 119 |
| 2024-06-03 | 117 | 117 | 114 | 115 | 69,200 | 115 |
| 2024-05-31 | 114 | 118 | 114 | 116 | 100,400 | 116 |
| 2024-05-30 | 113 | 116 | 112 | 114 | 196,700 | 114 |
| 2024-05-29 | 118 | 118 | 113 | 113 | 271,100 | 113 |
| 2024-05-28 | 118 | 119 | 117 | 118 | 76,300 | 118 |
| 2024-05-27 | 115 | 119 | 115 | 118 | 190,200 | 118 |
| 2024-05-24 | 118 | 118 | 115 | 115 | 180,700 | 115 |
| 2024-05-23 | 118 | 120 | 117 | 117 | 161,700 | 117 |
| 2024-05-22 | 120 | 121 | 117 | 117 | 190,300 | 117 |
| 2024-05-21 | 125 | 125 | 119 | 119 | 362,800 | 119 |
| 2024-05-20 | 123 | 126 | 122 | 124 | 221,200 | 124 |
| 2024-05-17 | 123 | 125 | 121 | 122 | 235,900 | 122 |
| 2024-05-16 | 129 | 130 | 122 | 124 | 673,000 | 124 |
| 2024-05-15 | 133 | 133 | 125 | 127 | 638,100 | 127 |
| 2024-05-14 | 136 | 144 | 131 | 132 | 1,606,700 | 132 |
| 2024-05-13 | 158 | 166 | 131 | 133 | 5,914,500 | 133 |
| 2024-05-10 | 128 | 152 | 124 | 152 | 4,603,000 | 152 |
| 2024-05-09 | 137 | 139 | 127 | 127 | 1,163,700 | 127 |
| 2024-05-08 | 145 | 163 | 136 | 139 | 5,299,300 | 139 |
| 2024-05-07 | 125 | 162 | 125 | 148 | 11,135,300 | 148 |
| 2024-05-02 | 143 | 162 | 120 | 121 | 14,194,600 | 121 |
| 2024-05-01 | 113 | 115 | 113 | 115 | 2,100 | 115 |
| 2024-04-30 | 115 | 115 | 112 | 114 | 12,600 | 114 |
| 2024-04-26 | 113 | 114 | 113 | 114 | 3,300 | 114 |
| 2024-04-25 | 114 | 114 | 113 | 114 | 4,800 | 114 |
| 2024-04-24 | 114 | 114 | 113 | 113 | 6,200 | 113 |
| 2024-04-23 | 114 | 114 | 113 | 113 | 1,800 | 113 |
| 2024-04-22 | 114 | 114 | 112 | 113 | 8,100 | 113 |
| 2024-04-19 | 116 | 116 | 113 | 113 | 21,100 | 113 |
| 2024-04-18 | 115 | 117 | 115 | 116 | 6,600 | 116 |
| 2024-04-17 | 118 | 118 | 114 | 115 | 51,300 | 115 |
| 2024-04-16 | 118 | 118 | 117 | 118 | 7,200 | 118 |
| 2024-04-15 | 119 | 119 | 118 | 118 | 8,200 | 118 |
| 2024-04-12 | 118 | 119 | 117 | 119 | 5,400 | 119 |
| 2024-04-11 | 117 | 118 | 116 | 118 | 23,300 | 118 |
| 2024-04-10 | 118 | 118 | 117 | 118 | 2,900 | 118 |
| 2024-04-09 | 117 | 118 | 117 | 118 | 7,400 | 118 |
| 2024-04-08 | 118 | 118 | 117 | 117 | 5,600 | 117 |
| 2024-04-05 | 117 | 117 | 115 | 117 | 13,200 | 117 |
| 2024-04-04 | 117 | 119 | 117 | 118 | 16,600 | 118 |
| 2024-04-03 | 116 | 117 | 116 | 117 | 10,500 | 117 |
| 2024-04-02 | 117 | 118 | 115 | 116 | 72,100 | 116 |
| 2024-04-01 | 119 | 120 | 117 | 117 | 32,100 | 117 |
| 2024-03-29 | 120 | 123 | 118 | 118 | 97,800 | 118 |
| 2024-03-28 | 125 | 129 | 120 | 121 | 348,000 | 121 |
| 2024-03-27 | 122 | 123 | 121 | 123 | 206,900 | 123 |
| 2024-03-26 | 119 | 122 | 119 | 122 | 116,400 | 122 |
| 2024-03-25 | 118 | 120 | 118 | 120 | 78,300 | 120 |
| 2024-03-22 | 116 | 118 | 116 | 117 | 24,600 | 117 |
| 2024-03-21 | 117 | 117 | 115 | 117 | 134,700 | 117 |
| 2024-03-19 | 115 | 116 | 114 | 116 | 20,600 | 116 |
| 2024-03-18 | 116 | 116 | 114 | 116 | 33,800 | 116 |
| 2024-03-15 | 115 | 115 | 114 | 114 | 15,100 | 114 |
| 2024-03-14 | 114 | 116 | 114 | 116 | 24,700 | 116 |
| 2024-03-13 | 115 | 115 | 113 | 115 | 136,100 | 115 |
| 2024-03-12 | 115 | 115 | 113 | 114 | 26,600 | 114 |
| 2024-03-11 | 116 | 116 | 114 | 114 | 16,000 | 114 |
| 2024-03-08 | 115 | 116 | 115 | 115 | 22,800 | 115 |
| 2024-03-07 | 117 | 117 | 113 | 115 | 62,100 | 115 |
| 2024-03-06 | 115 | 117 | 114 | 116 | 84,400 | 116 |
| 2024-03-05 | 115 | 115 | 113 | 114 | 39,100 | 114 |
| 2024-03-04 | 115 | 115 | 113 | 115 | 24,100 | 115 |
| 2024-03-01 | 114 | 115 | 112 | 113 | 36,000 | 113 |
| 2024-02-29 | 115 | 116 | 113 | 113 | 63,500 | 113 |
| 2024-02-28 | 115 | 115 | 113 | 114 | 34,300 | 114 |
| 2024-02-27 | 112 | 115 | 112 | 114 | 26,800 | 114 |
| 2024-02-26 | 113 | 114 | 112 | 112 | 27,700 | 112 |
| 2024-02-22 | 115 | 115 | 112 | 112 | 49,100 | 112 |
| 2024-02-21 | 113 | 115 | 112 | 114 | 58,000 | 114 |
| 2024-02-20 | 112 | 113 | 110 | 112 | 52,600 | 112 |
| 2024-02-19 | 108 | 112 | 108 | 112 | 64,100 | 112 |
| 2024-02-16 | 108 | 109 | 108 | 108 | 81,500 | 108 |
| 2024-02-15 | 110 | 110 | 108 | 109 | 30,200 | 109 |
| 2024-02-14 | 108 | 110 | 107 | 110 | 35,500 | 110 |
| 2024-02-13 | 107 | 109 | 106 | 109 | 64,200 | 109 |
| 2024-02-09 | 109 | 109 | 107 | 107 | 21,600 | 107 |
| 2024-02-08 | 109 | 109 | 108 | 109 | 7,000 | 109 |
| 2024-02-07 | 109 | 109 | 108 | 109 | 8,200 | 109 |
| 2024-02-06 | 109 | 110 | 109 | 109 | 11,000 | 109 |
| 2024-02-05 | 110 | 110 | 108 | 109 | 27,500 | 109 |
| 2024-02-02 | 108 | 109 | 108 | 109 | 18,700 | 109 |
| 2024-02-01 | 110 | 110 | 108 | 108 | 37,300 | 108 |
| 2024-01-31 | 111 | 111 | 110 | 110 | 3,900 | 110 |
| 2024-01-30 | 110 | 111 | 109 | 111 | 20,100 | 111 |
| 2024-01-29 | 110 | 110 | 109 | 110 | 14,800 | 110 |
| 2024-01-26 | 111 | 111 | 109 | 110 | 17,800 | 110 |
| 2024-01-25 | 110 | 111 | 109 | 111 | 48,200 | 111 |
| 2024-01-24 | 111 | 111 | 109 | 110 | 32,000 | 110 |
| 2024-01-23 | 112 | 112 | 111 | 111 | 25,700 | 111 |
| 2024-01-22 | 111 | 113 | 111 | 113 | 22,000 | 113 |
| 2024-01-19 | 111 | 111 | 108 | 110 | 100,600 | 110 |
| 2024-01-18 | 110 | 111 | 109 | 111 | 22,500 | 111 |
| 2024-01-17 | 110 | 110 | 109 | 110 | 34,100 | 110 |
| 2024-01-16 | 112 | 112 | 109 | 109 | 18,000 | 109 |
| 2024-01-15 | 111 | 111 | 109 | 110 | 80,500 | 110 |
| 2024-01-12 | 111 | 111 | 109 | 110 | 39,800 | 110 |
| 2024-01-11 | 110 | 111 | 110 | 110 | 43,700 | 110 |
| 2024-01-10 | 112 | 112 | 110 | 110 | 100,200 | 110 |
| 2024-01-09 | 112 | 112 | 110 | 112 | 156,900 | 112 |
| 2024-01-05 | 113 | 113 | 110 | 110 | 190,700 | 110 |
| 2024-01-04 | 112 | 130 | 110 | 112 | 2,663,200 | 112 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1988-09-27]1株→1.05株 [1984-09-17]1株→1.1株