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
2024-12-06520531507510255,700510
2024-12-05532580513530991,500530
2024-12-045305535055321,046,900532
2024-12-035486345315312,106,700531
2024-12-026717606006005,160,200600
2024-11-295596615506613,684,600661
2024-11-284656064265615,870,300561
2024-11-274355074255073,510,500507
2024-11-263964273934271,075,400427
2024-11-25368396366396769,800396
2024-11-22372377365368377,100368
2024-11-21365372361370496,500370
2024-11-20340359338357360,300357
2024-11-19340344333340203,900340
2024-11-18328340325337203,400337
2024-11-15330332319326316,700326
2024-11-14331346327331239,000331
2024-11-13343355335336414,200336
2024-11-123603843403491,882,700349
2024-11-113523523393522,070,800352
2024-11-08270274265269136,700269
2024-11-07267274263267245,400267
2024-11-0626326826126680,900266
2024-11-0526426526026266,400262
2024-11-01263263254259166,100259
2024-10-3126827026426497,400264
2024-10-30272272268269123,700269
2024-10-29266273266272136,800272
2024-10-28254269254266193,900266
2024-10-25265270254254328,100254
2024-10-24266267259266176,700266
2024-10-23261277260262329,700262
2024-10-22255273252261310,700261
2024-10-2125325625225468,700254
2024-10-1825225325025339,900253
2024-10-17250253247250127,100250
2024-10-1624525024324775,900247
2024-10-15258258245248214,900248
2024-10-11255261252252144,800252
2024-10-1025625725225271,100252
2024-10-0925425625225566,100255
2024-10-08252258251254157,600254
2024-10-07255255248252149,100252
2024-10-04245253245253158,500253
2024-10-03250251244245164,700245
2024-10-02258260243247568,200247
2024-10-01263267255265216,800265
2024-09-30255264250258434,800258
2024-09-27238256235255353,300255
2024-09-26232239232232235,200232
2024-09-25236236227230168,700230
2024-09-24245245235235168,200235
2024-09-20245246242245118,000245
2024-09-19239243237240144,100240
2024-09-1823524323423899,800238
2024-09-17242246234237157,800237
2024-09-13246249242242128,200242
2024-09-12243249241246132,600246
2024-09-11249250237239209,000239
2024-09-10259260245246266,800246
2024-09-09256260247260260,000260
2024-09-06268273257260218,700260
2024-09-05268268258266271,400266
2024-09-04268274261264447,800264
2024-09-03260282260274627,100274
2024-09-02255263255257240,000257
2024-08-30251257249252155,000252
2024-08-29243264243247525,300247
2024-08-28247249241242133,200242
2024-08-27251252243247203,500247
2024-08-26252260247251295,200251
2024-08-23247248242244113,800244
2024-08-22246253244247396,200247
2024-08-21238245233245294,300245
2024-08-20227242226240317,900240
2024-08-19232239223223212,600223
2024-08-16238241230233263,200233
2024-08-15221241218236685,600236
2024-08-14210227207223603,800223
2024-08-13211215204210628,500210
2024-08-09188192187191122,000191
2024-08-0818518618218589,200185
2024-08-07187192183185307,100185
2024-08-06177197175192330,500192
2024-08-05180183160173481,300173
2024-08-02191194187187228,000187
2024-08-01197200191196254,000196
2024-07-3119920019619790,900197
2024-07-30200201197199112,100199
2024-07-29198202197200104,600200
2024-07-2620020219619893,100198
2024-07-25199202197197249,000197
2024-07-24210212200201321,400201
2024-07-23215218208211313,100211
2024-07-22201217201215752,600215
2024-07-19208208201201194,200201
2024-07-18215221199206677,600206
2024-07-17225228212212724,100212
2024-07-16218223217221555,200221
2024-07-12210217208216424,200216
2024-07-11209213208212531,500212
2024-07-10200210198209764,500209
2024-07-09191202191199463,700199
2024-07-08203205191191606,000191
2024-07-05194202194200364,800200
2024-07-04193198193194386,300194
2024-07-03189194187191275,000191
2024-07-02190193187189344,700189
2024-07-01185198180194844,300194
2024-06-28182183176181544,000181
2024-06-271721891721861,339,600186
2024-06-262102131991991,352,200199
2024-06-252162172072071,019,000207
2024-06-242422422132142,690,500214
2024-06-212462462372381,958,900238
2024-06-202442582412532,206,600253
2024-06-1925328624525214,466,700252
2024-06-1822122122122169,300221
2024-06-17171171171171260,900171
2024-06-1411712111712190,000121
2024-06-13118119117118155,000118
2024-06-12119121117117218,700117
2024-06-1111611911611978,100119
2024-06-1011511711411681,300116
2024-06-07117118114114169,500114
2024-06-0611811911611669,700116
2024-06-05118120117118138,500118
2024-06-04116119116119227,100119
2024-06-0311711711411569,200115
2024-05-31114118114116100,400116
2024-05-30113116112114196,700114
2024-05-29118118113113271,100113
2024-05-2811811911711876,300118
2024-05-27115119115118190,200118
2024-05-24118118115115180,700115
2024-05-23118120117117161,700117
2024-05-22120121117117190,300117
2024-05-21125125119119362,800119
2024-05-20123126122124221,200124
2024-05-17123125121122235,900122
2024-05-16129130122124673,000124
2024-05-15133133125127638,100127
2024-05-141361441311321,606,700132
2024-05-131581661311335,914,500133
2024-05-101281521241524,603,000152
2024-05-091371391271271,163,700127
2024-05-081451631361395,299,300139
2024-05-0712516212514811,135,300148
2024-05-0214316212012114,194,600121
2024-05-011131151131152,100115
2024-04-3011511511211412,600114
2024-04-261131141131143,300114
2024-04-251141141131144,800114
2024-04-241141141131136,200113
2024-04-231141141131131,800113
2024-04-221141141121138,100113
2024-04-1911611611311321,100113
2024-04-181151171151166,600116
2024-04-1711811811411551,300115
2024-04-161181181171187,200118
2024-04-151191191181188,200118
2024-04-121181191171195,400119
2024-04-1111711811611823,300118
2024-04-101181181171182,900118
2024-04-091171181171187,400118
2024-04-081181181171175,600117
2024-04-0511711711511713,200117
2024-04-0411711911711816,600118
2024-04-0311611711611710,500117
2024-04-0211711811511672,100116
2024-04-0111912011711732,100117
2024-03-2912012311811897,800118
2024-03-28125129120121348,000121
2024-03-27122123121123206,900123
2024-03-26119122119122116,400122
2024-03-2511812011812078,300120
2024-03-2211611811611724,600117
2024-03-21117117115117134,700117
2024-03-1911511611411620,600116
2024-03-1811611611411633,800116
2024-03-1511511511411415,100114
2024-03-1411411611411624,700116
2024-03-13115115113115136,100115
2024-03-1211511511311426,600114
2024-03-1111611611411416,000114
2024-03-0811511611511522,800115
2024-03-0711711711311562,100115
2024-03-0611511711411684,400116
2024-03-0511511511311439,100114
2024-03-0411511511311524,100115
2024-03-0111411511211336,000113
2024-02-2911511611311363,500113
2024-02-2811511511311434,300114
2024-02-2711211511211426,800114
2024-02-2611311411211227,700112
2024-02-2211511511211249,100112
2024-02-2111311511211458,000114
2024-02-2011211311011252,600112
2024-02-1910811210811264,100112
2024-02-1610810910810881,500108
2024-02-1511011010810930,200109
2024-02-1410811010711035,500110
2024-02-1310710910610964,200109
2024-02-0910910910710721,600107
2024-02-081091091081097,000109
2024-02-071091091081098,200109
2024-02-0610911010910911,000109
2024-02-0511011010810927,500109
2024-02-0210810910810918,700109
2024-02-0111011010810837,300108
2024-01-311111111101103,900110
2024-01-3011011110911120,100111
2024-01-2911011010911014,800110
2024-01-2611111110911017,800110
2024-01-2511011110911148,200111
2024-01-2411111110911032,000110
2024-01-2311211211111125,700111
2024-01-2211111311111322,000113
2024-01-19111111108110100,600110
2024-01-1811011110911122,500111
2024-01-1711011010911034,100110
2024-01-1611211210910918,000109
2024-01-1511111110911080,500110
2024-01-1211111110911039,800110
2024-01-1111011111011043,700110
2024-01-10112112110110100,200110
2024-01-09112112110112156,900112
2024-01-05113113110110190,700110
2024-01-041121301101122,663,200112

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