！決算発表予定日 2024/05/15
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
1,553
円
(23:47)
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) | 1,333 (23/06/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,769 (24/02/20) | 1,374 (24/01/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,545 | 1,556 | 1,525 | 1,540 | -12 | -0.8 | 268,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 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 |
| 4/16 | 1,748 | 1,760 | 1,697 | 1,702 | -60 | -3.4 | 340,500 |
| 4/15 | 1,710 | 1,762 | 1,695 | 1,762 | +43 | +2.5 | 399,500 |
| 4/12 | 1,708 | 1,739 | 1,673 | 1,719 | +11 | +0.6 | 297,700 |
| 4/11 | 1,699 | 1,736 | 1,685 | 1,708 | +7 | +0.4 | 288,700 |
| 4/10 | 1,720 | 1,738 | 1,692 | 1,701 | -39 | -2.2 | 359,000 |
| 4/9 | 1,710 | 1,747 | 1,698 | 1,740 | +32 | +1.9 | 486,800 |
| 4/8 | 1,650 | 1,728 | 1,649 | 1,708 | +72 | +4.4 | 657,500 |
| 4/5 | 1,610 | 1,650 | 1,602 | 1,636 | +5 | +0.3 | 358,600 |
| 4/4 | 1,668 | 1,680 | 1,625 | 1,631 | -25 | -1.5 | 581,400 |
| 4/3 | 1,570 | 1,694 | 1,569 | 1,656 | +72 | +4.6 | 996,300 |
| 4/2 | 1,605 | 1,617 | 1,558 | 1,584 | -49 | -3.0 | 528,300 |
| 4/1 | 1,630 | 1,646 | 1,595 | 1,633 | +13 | +0.8 | 281,300 |
| 3/29 | 1,585 | 1,630 | 1,571 | 1,620 | +27 | +1.7 | 348,100 |
| 3/28 | 1,621 | 1,665 | 1,588 | 1,593 | -19 | -1.2 | 483,300 |
| 3/27 | 1,621 | 1,638 | 1,610 | 1,612 | -34 | -2.1 | 412,200 |
| 3/26 | 1,660 | 1,674 | 1,607 | 1,646 | 0 | 0.0 | 322,500 |
▶︎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