5,635円
パワーソリューションズの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 1,315.0 | 1,319.0 | 1,315.0 | 1,315.0 | 1,315.0 | 2,500 |
| 2025/02/21 | 1,315.0 | 1,325.0 | 1,315.0 | 1,320.0 | 1,320.0 | 2,000 |
| 2025/02/20 | 1,312.0 | 1,326.0 | 1,312.0 | 1,326.0 | 1,326.0 | 400 |
| 2025/02/19 | 1,301.0 | 1,320.0 | 1,300.0 | 1,320.0 | 1,320.0 | 3,500 |
| 2025/02/18 | 1,321.0 | 1,325.0 | 1,319.0 | 1,320.0 | 1,320.0 | 54,300 |
| 2025/02/17 | 1,305.0 | 1,330.0 | 1,279.0 | 1,321.0 | 1,321.0 | 26,400 |
| 2025/02/14 | 1,392.0 | 1,392.0 | 1,360.0 | 1,360.0 | 1,360.0 | 6,400 |
| 2025/02/13 | 1,440.0 | 1,440.0 | 1,367.0 | 1,370.0 | 1,370.0 | 10,800 |
| 2025/02/12 | 1,383.0 | 1,410.0 | 1,382.0 | 1,410.0 | 1,410.0 | 6,900 |
| 2025/02/10 | 1,369.0 | 1,384.0 | 1,365.0 | 1,384.0 | 1,384.0 | 8,200 |
| 2025/02/07 | 1,350.0 | 1,363.0 | 1,350.0 | 1,363.0 | 1,363.0 | 400 |
| 2025/02/06 | 1,350.0 | 1,360.0 | 1,350.0 | 1,360.0 | 1,360.0 | 1,900 |
| 2025/02/05 | 1,338.0 | 1,350.0 | 1,338.0 | 1,350.0 | 1,350.0 | 200 |
| 2025/02/04 | 1,350.0 | 1,363.0 | 1,340.0 | 1,340.0 | 1,340.0 | 900 |
| 2025/02/03 | 1,342.0 | 1,355.0 | 1,340.0 | 1,340.0 | 1,340.0 | 2,900 |
| 2025/01/31 | 1,360.0 | 1,361.0 | 1,337.0 | 1,360.0 | 1,360.0 | 1,300 |
| 2025/01/30 | 1,350.0 | 1,370.0 | 1,350.0 | 1,360.0 | 1,360.0 | 500 |
| 2025/01/29 | 1,350.0 | 1,364.0 | 1,350.0 | 1,350.0 | 1,350.0 | 2,900 |
| 2025/01/28 | 1,345.0 | 1,345.0 | 1,316.0 | 1,316.0 | 1,316.0 | 200 |
| 2025/01/27 | 1,314.0 | 1,345.0 | 1,301.0 | 1,340.0 | 1,340.0 | 18,300 |
おすすめ条件でスクリーニングされた銘柄を見る
パワーソリューションズの取引履歴を振り返りませんか？
パワーソリューションズの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
