！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
1,610
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,661 | 1,674 | 1,590 | 1,608 | -62 | -3.7 | 359,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 1,562 | 1,636 | 1,560 | 1,636 | +64 | +4.1 | 609,800 |
| 3/18 | 1,534 | 1,577 | 1,508 | 1,572 | +59 | +3.9 | 507,400 |
| 3/15 | 1,556 | 1,558 | 1,513 | 1,513 | -48 | -3.1 | 292,900 |
| 3/14 | 1,560 | 1,565 | 1,530 | 1,561 | +15 | +1.0 | 194,000 |
| 3/13 | 1,605 | 1,606 | 1,536 | 1,546 | -44 | -2.8 | 401,500 |
| 3/12 | 1,545 | 1,595 | 1,524 | 1,590 | +29 | +1.9 | 343,300 |
| 3/11 | 1,581 | 1,597 | 1,545 | 1,561 | -34 | -2.1 | 514,800 |
| 3/8 | 1,657 | 1,660 | 1,588 | 1,595 | -74 | -4.4 | 744,000 |
| 3/7 | 1,688 | 1,697 | 1,616 | 1,669 | -8 | -0.5 | 753,200 |
| 3/6 | 1,558 | 1,699 | 1,550 | 1,677 | +114 | +7.3 | 962,700 |
| 3/5 | 1,553 | 1,593 | 1,531 | 1,563 | +11 | +0.7 | 475,000 |
| 3/4 | 1,578 | 1,597 | 1,552 | 1,552 | -28 | -1.8 | 321,500 |
| 3/1 | 1,622 | 1,627 | 1,575 | 1,580 | -43 | -2.7 | 550,100 |
| 2/29 | 1,668 | 1,668 | 1,608 | 1,623 | -51 | -3.1 | 398,900 |
| 2/28 | 1,621 | 1,678 | 1,602 | 1,674 | +47 | +2.9 | 481,900 |
| 2/27 | 1,596 | 1,641 | 1,589 | 1,627 | +30 | +1.9 | 410,400 |
| 2/26 | 1,619 | 1,634 | 1,584 | 1,597 | -26 | -1.6 | 419,200 |
| 2/22 | 1,685 | 1,687 | 1,612 | 1,623 | -40 | -2.4 | 616,000 |
| 2/21 | 1,647 | 1,665 | 1,624 | 1,663 | -24 | -1.4 | 583,600 |
| 2/20 | 1,695 | 1,769 | 1,670 | 1,687 | +50 | +3.1 | 1,722,000 |
| 2/19 | 1,586 | 1,675 | 1,571 | 1,637 | +75 | +4.8 | 1,263,800 |
| 2/16 | 1,480 | 1,569 | 1,465 | 1,562 | +91 | +6.2 | 1,282,400 |
| 2/15 | 1,580 | 1,580 | 1,453 | 1,471 | -139 | -8.6 | 2,691,800 |
| 2/14 | 1,450 | 1,640 | 1,407 | 1,610 | +171 | +11.9 | 5,012,000 |
| 2/13 | 1,446 | 1,467 | 1,418 | 1,439 | +6 | +0.4 | 633,300 |
| 2/9 | 1,435 | 1,461 | 1,427 | 1,433 | 0 | 0.0 | 357,300 |
| 2/8 | 1,461 | 1,461 | 1,422 | 1,433 | -23 | -1.6 | 538,200 |
| 2/7 | 1,499 | 1,506 | 1,450 | 1,456 | -41 | -2.7 | 593,400 |
| 2/6 | 1,551 | 1,562 | 1,493 | 1,497 | -37 | -2.4 | 1,106,100 |
| 2/5 | 1,500 | 1,535 | 1,460 | 1,534 | +89 | +6.2 | 1,111,600 |
▶︎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