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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
