5950 日本パワーファスニング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 223 | 229 | 210 | 211 | 204,200 | 211 |
| 2025-04-21 | 217 | 227 | 217 | 222 | 49,600 | 222 |
| 2025-04-18 | 213 | 220 | 213 | 214 | 22,800 | 214 |
| 2025-04-17 | 213 | 219 | 213 | 213 | 28,200 | 213 |
| 2025-04-16 | 223 | 224 | 212 | 213 | 34,000 | 213 |
| 2025-04-15 | 223 | 226 | 218 | 219 | 50,900 | 219 |
| 2025-04-14 | 223 | 229 | 216 | 223 | 79,400 | 223 |
| 2025-04-11 | 207 | 221 | 207 | 219 | 38,600 | 219 |
| 2025-04-10 | 221 | 223 | 213 | 217 | 54,000 | 217 |
| 2025-04-09 | 211 | 214 | 198 | 200 | 86,600 | 200 |
| 2025-04-08 | 203 | 217 | 198 | 215 | 127,500 | 215 |
| 2025-04-07 | 184 | 197 | 182 | 188 | 106,000 | 188 |
| 2025-04-04 | 222 | 225 | 206 | 209 | 111,300 | 209 |
| 2025-04-03 | 230 | 235 | 227 | 230 | 104,800 | 230 |
| 2025-04-02 | 237 | 239 | 232 | 238 | 81,700 | 238 |
| 2025-04-01 | 242 | 244 | 236 | 237 | 54,900 | 237 |
| 2025-03-31 | 243 | 243 | 234 | 241 | 72,200 | 241 |
| 2025-03-28 | 256 | 256 | 245 | 246 | 118,100 | 246 |
| 2025-03-27 | 260 | 260 | 255 | 256 | 72,900 | 256 |
| 2025-03-26 | 260 | 266 | 258 | 264 | 39,700 | 264 |
| 2025-03-25 | 257 | 261 | 255 | 259 | 36,500 | 259 |
| 2025-03-24 | 262 | 262 | 256 | 258 | 44,900 | 258 |
| 2025-03-21 | 259 | 263 | 258 | 259 | 68,800 | 259 |
| 2025-03-19 | 263 | 265 | 262 | 264 | 50,900 | 264 |
| 2025-03-18 | 268 | 269 | 263 | 265 | 33,500 | 265 |
| 2025-03-17 | 269 | 273 | 265 | 268 | 41,700 | 268 |
| 2025-03-14 | 268 | 271 | 268 | 269 | 24,400 | 269 |
| 2025-03-13 | 270 | 271 | 263 | 265 | 52,800 | 265 |
| 2025-03-12 | 267 | 274 | 267 | 270 | 48,500 | 270 |
| 2025-03-11 | 266 | 278 | 259 | 267 | 98,300 | 267 |
| 2025-03-10 | 264 | 271 | 264 | 268 | 37,200 | 268 |
| 2025-03-07 | 258 | 265 | 254 | 265 | 79,100 | 265 |
| 2025-03-06 | 265 | 271 | 264 | 265 | 51,800 | 265 |
| 2025-03-05 | 260 | 265 | 257 | 265 | 102,600 | 265 |
| 2025-03-04 | 265 | 268 | 251 | 264 | 208,800 | 264 |
| 2025-03-03 | 268 | 279 | 266 | 267 | 101,000 | 267 |
| 2025-02-28 | 273 | 277 | 266 | 268 | 86,800 | 268 |
| 2025-02-27 | 278 | 284 | 274 | 275 | 91,200 | 275 |
| 2025-02-26 | 274 | 282 | 271 | 280 | 105,600 | 280 |
| 2025-02-25 | 266 | 279 | 266 | 276 | 178,700 | 276 |
| 2025-02-21 | 274 | 282 | 274 | 277 | 131,300 | 277 |
| 2025-02-20 | 290 | 290 | 279 | 279 | 146,100 | 279 |
| 2025-02-19 | 296 | 297 | 283 | 288 | 177,700 | 288 |
| 2025-02-18 | 297 | 298 | 291 | 298 | 146,300 | 298 |
| 2025-02-17 | 320 | 320 | 299 | 300 | 376,300 | 300 |
| 2025-02-14 | 347 | 353 | 337 | 337 | 142,900 | 337 |
| 2025-02-13 | 342 | 347 | 339 | 343 | 84,300 | 343 |
| 2025-02-12 | 336 | 354 | 331 | 341 | 130,400 | 341 |
| 2025-02-10 | 328 | 338 | 326 | 336 | 143,500 | 336 |
| 2025-02-07 | 337 | 343 | 334 | 334 | 52,500 | 334 |
| 2025-02-06 | 344 | 344 | 332 | 337 | 80,800 | 337 |
| 2025-02-05 | 336 | 345 | 335 | 341 | 71,300 | 341 |
| 2025-02-04 | 335 | 341 | 331 | 335 | 123,900 | 335 |
| 2025-02-03 | 343 | 347 | 335 | 335 | 97,400 | 335 |
| 2025-01-31 | 356 | 356 | 343 | 346 | 97,000 | 346 |
| 2025-01-30 | 355 | 362 | 352 | 354 | 131,500 | 354 |
| 2025-01-29 | 360 | 361 | 353 | 355 | 70,800 | 355 |
| 2025-01-28 | 359 | 363 | 356 | 356 | 74,700 | 356 |
| 2025-01-27 | 357 | 370 | 357 | 361 | 95,700 | 361 |
| 2025-01-24 | 362 | 365 | 354 | 358 | 103,400 | 358 |
| 2025-01-23 | 370 | 370 | 362 | 362 | 56,200 | 362 |
| 2025-01-22 | 370 | 375 | 367 | 367 | 94,500 | 367 |
| 2025-01-21 | 388 | 389 | 367 | 368 | 138,300 | 368 |
| 2025-01-20 | 379 | 387 | 370 | 384 | 165,900 | 384 |
| 2025-01-17 | 392 | 392 | 368 | 379 | 203,900 | 379 |
| 2025-01-16 | 392 | 396 | 382 | 389 | 168,300 | 389 |
| 2025-01-15 | 370 | 403 | 366 | 388 | 481,500 | 388 |
| 2025-01-14 | 375 | 388 | 370 | 370 | 229,600 | 370 |
| 2025-01-10 | 363 | 376 | 361 | 374 | 122,300 | 374 |
| 2025-01-09 | 363 | 370 | 360 | 362 | 108,800 | 362 |
| 2025-01-08 | 353 | 368 | 352 | 363 | 176,100 | 363 |
| 2025-01-07 | 378 | 379 | 357 | 358 | 163,200 | 358 |
| 2025-01-06 | 392 | 393 | 364 | 364 | 354,900 | 364 |
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