3561東証P貸借
業種 小売業
力の源ホールディングス 株価時系列データ
PTS
1,420
円
(19:58)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,480 (23/09/13) | 1,330 (24/05/30) |
年初来高値 | 年初来安値 |
---|---|
1,769 (24/02/20) | 1,330 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/3 | 1,390 | 1,398 | 1,380 | 1,391 | +4 | +0.3 | 159,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,371 | 1,395 | 1,370 | 1,387 | +16 | +1.2 | 221,300 |
5/30 | 1,360 | 1,372 | 1,330 | 1,371 | -5 | -0.4 | 374,400 |
5/29 | 1,452 | 1,452 | 1,350 | 1,376 | -80 | -5.5 | 700,900 |
5/28 | 1,464 | 1,492 | 1,455 | 1,456 | -2 | -0.1 | 129,800 |
5/27 | 1,443 | 1,464 | 1,435 | 1,458 | +17 | +1.2 | 132,600 |
5/24 | 1,450 | 1,469 | 1,441 | 1,441 | -26 | -1.8 | 152,200 |
5/23 | 1,444 | 1,474 | 1,430 | 1,467 | +26 | +1.8 | 194,900 |
5/22 | 1,470 | 1,483 | 1,441 | 1,441 | -39 | -2.6 | 249,800 |
5/21 | 1,494 | 1,507 | 1,480 | 1,480 | 0 | 0.0 | 193,000 |
5/20 | 1,499 | 1,503 | 1,451 | 1,480 | -16 | -1.1 | 275,400 |
5/17 | 1,464 | 1,519 | 1,456 | 1,496 | +29 | +2.0 | 303,700 |
5/16 | 1,447 | 1,502 | 1,447 | 1,467 | +12 | +0.8 | 511,200 |
5/15 | 1,580 | 1,598 | 1,453 | 1,455 | -90 | -5.8 | 1,451,800 |
5/14 | 1,532 | 1,553 | 1,524 | 1,545 | -4 | -0.3 | 226,300 |
5/13 | 1,545 | 1,577 | 1,545 | 1,549 | +9 | +0.6 | 237,700 |
5/10 | 1,545 | 1,556 | 1,525 | 1,540 | -12 | -0.8 | 268,700 |
5/9 | 1,569 | 1,588 | 1,545 | 1,552 | +2 | +0.1 | 267,500 |
5/8 | 1,588 | 1,624 | 1,536 | 1,550 | -53 | -3.3 | 477,000 |
5/7 | 1,661 | 1,674 | 1,590 | 1,603 | -67 | -4.0 | 384,700 |
5/2 | 1,660 | 1,675 | 1,647 | 1,670 | +4 | +0.2 | 156,500 |
5/1 | 1,685 | 1,686 | 1,630 | 1,666 | -32 | -1.9 | 312,300 |
4/30 | 1,710 | 1,712 | 1,681 | 1,698 | -1 | -0.1 | 201,900 |
4/26 | 1,710 | 1,717 | 1,682 | 1,699 | 0 | 0.0 | 360,900 |
4/25 | 1,745 | 1,747 | 1,696 | 1,699 | -44 | -2.5 | 233,200 |
4/24 | 1,720 | 1,753 | 1,714 | 1,743 | +43 | +2.5 | 289,000 |
4/23 | 1,752 | 1,757 | 1,698 | 1,700 | -50 | -2.9 | 294,700 |
4/22 | 1,690 | 1,750 | 1,675 | 1,750 | +64 | +3.8 | 323,700 |
4/19 | 1,715 | 1,740 | 1,672 | 1,686 | -39 | -2.3 | 378,300 |
4/18 | 1,640 | 1,750 | 1,637 | 1,725 | +75 | +4.6 | 349,400 |
4/17 | 1,720 | 1,725 | 1,650 | 1,650 | -52 | -3.1 | 254,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて