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
953
円
(23:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,769 (24/02/20) | 941 (24/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,769 (24/02/20) | 941 (24/12/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 986 | 990 | 941 | 953 | -34 | -3.4 | 1,319,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 995 | 1,003 | 969 | 987 | -6 | -0.6 | 762,700 |
| 12/6 | 1,027 | 1,032 | 980 | 993 | -38 | -3.7 | 1,175,500 |
| 11/29 | 1,107 | 1,114 | 1,026 | 1,031 | -72 | -6.5 | 605,800 |
| 11/22 | 1,095 | 1,114 | 1,073 | 1,103 | +8 | +0.7 | 506,800 |
| 11/15 | 1,086 | 1,129 | 1,005 | 1,095 | 0 | 0.0 | 1,652,900 |
| 11/8 | 1,068 | 1,110 | 1,061 | 1,095 | +29 | +2.7 | 410,200 |
| 11/1 | 1,086 | 1,117 | 1,066 | 1,066 | -9 | -0.8 | 778,500 |
| 10/25 | 1,130 | 1,143 | 1,069 | 1,075 | -54 | -4.8 | 447,500 |
| 10/18 | 1,161 | 1,178 | 1,128 | 1,129 | -31 | -2.7 | 333,800 |
| 10/11 | 1,210 | 1,226 | 1,160 | 1,160 | -24 | -2.0 | 487,300 |
| 10/4 | 1,171 | 1,218 | 1,170 | 1,184 | -29 | -2.4 | 579,200 |
| 9/27 | 1,228 | 1,243 | 1,201 | 1,213 | -9 | -0.7 | 745,600 |
| 9/20 | 1,161 | 1,230 | 1,160 | 1,222 | +61 | +5.3 | 504,300 |
| 9/13 | 1,150 | 1,174 | 1,119 | 1,161 | -19 | -1.6 | 594,600 |
| 9/6 | 1,175 | 1,230 | 1,138 | 1,180 | +7 | +0.6 | 1,260,100 |
| 8/30 | 1,158 | 1,186 | 1,131 | 1,173 | +4 | +0.3 | 974,100 |
| 8/23 | 1,200 | 1,212 | 1,140 | 1,169 | -30 | -2.5 | 1,029,900 |
| 8/16 | 1,252 | 1,279 | 1,094 | 1,199 | +1 | +0.1 | 2,689,600 |
| 8/9 | 1,151 | 1,234 | 1,010 | 1,198 | -39 | -3.2 | 1,958,400 |
| 8/2 | 1,401 | 1,429 | 1,226 | 1,237 | -145 | -10.5 | 1,389,800 |
| 7/26 | 1,449 | 1,487 | 1,382 | 1,382 | -67 | -4.6 | 1,025,900 |
| 7/19 | 1,499 | 1,507 | 1,441 | 1,449 | -48 | -3.2 | 498,500 |
| 7/12 | 1,481 | 1,519 | 1,446 | 1,497 | +16 | +1.1 | 877,800 |
| 7/5 | 1,488 | 1,532 | 1,478 | 1,481 | +16 | +1.1 | 961,700 |
| 6/28 | 1,444 | 1,516 | 1,426 | 1,465 | +20 | +1.4 | 874,400 |
| 6/21 | 1,478 | 1,494 | 1,423 | 1,445 | -32 | -2.2 | 799,900 |
| 6/14 | 1,436 | 1,488 | 1,410 | 1,477 | +41 | +2.9 | 1,190,500 |
| 6/7 | 1,390 | 1,514 | 1,380 | 1,436 | +49 | +3.5 | 1,634,800 |
| 5/31 | 1,443 | 1,492 | 1,330 | 1,387 | -54 | -3.8 | 1,559,000 |
| 5/24 | 1,499 | 1,507 | 1,430 | 1,441 | -55 | -3.7 | 1,065,300 |
▶︎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
