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
2024-05-21125125119119362,800119
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