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 | 947 | 972 | 945 | 953 | +8 | +0.9 | 306,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 1,499 | 1,507 | 1,430 | 1,441 | -55 | -3.7 | 1,065,300 |
| 5/17 | 1,545 | 1,598 | 1,447 | 1,496 | -44 | -2.9 | 2,730,700 |
| 5/10 | 1,661 | 1,674 | 1,525 | 1,540 | -130 | -7.8 | 1,397,900 |
| 5/2 | 1,710 | 1,712 | 1,630 | 1,670 | -29 | -1.7 | 670,700 |
| 4/26 | 1,690 | 1,757 | 1,675 | 1,699 | +13 | +0.8 | 1,501,500 |
| 4/19 | 1,710 | 1,762 | 1,637 | 1,686 | -33 | -1.9 | 1,722,500 |
| 4/12 | 1,650 | 1,747 | 1,649 | 1,719 | +83 | +5.1 | 2,089,700 |
| 4/5 | 1,630 | 1,694 | 1,558 | 1,636 | +16 | +1.0 | 2,745,900 |
| 3/29 | 1,645 | 1,674 | 1,571 | 1,620 | -17 | -1.0 | 1,924,400 |
| 3/22 | 1,534 | 1,648 | 1,508 | 1,637 | +124 | +8.2 | 1,841,000 |
| 3/15 | 1,581 | 1,606 | 1,513 | 1,513 | -82 | -5.1 | 1,746,500 |
| 3/8 | 1,578 | 1,699 | 1,531 | 1,595 | +15 | +1.0 | 3,256,400 |
| 3/1 | 1,619 | 1,678 | 1,575 | 1,580 | -43 | -2.7 | 2,260,500 |
| 2/22 | 1,586 | 1,769 | 1,571 | 1,623 | +61 | +3.9 | 4,185,400 |
| 2/16 | 1,446 | 1,640 | 1,407 | 1,562 | +129 | +9.0 | 9,619,500 |
| 2/9 | 1,500 | 1,562 | 1,422 | 1,433 | -12 | -0.8 | 3,706,600 |
| 2/2 | 1,400 | 1,467 | 1,374 | 1,445 | +49 | +3.5 | 2,573,700 |
| 1/26 | 1,435 | 1,520 | 1,394 | 1,396 | -29 | -2.0 | 2,653,600 |
| 1/19 | 1,478 | 1,505 | 1,418 | 1,425 | -51 | -3.5 | 2,929,200 |
| 1/12 | 1,395 | 1,571 | 1,395 | 1,476 | +82 | +5.9 | 3,380,500 |
| 1/5 | 1,420 | 1,429 | 1,377 | 1,394 | -34 | -2.4 | 692,500 |
| 12/29 | 1,425 | 1,462 | 1,399 | 1,428 | +11 | +0.8 | 1,714,800 |
| 12/22 | 1,400 | 1,483 | 1,395 | 1,417 | -4 | -0.3 | 1,685,000 |
| 12/15 | 1,485 | 1,553 | 1,414 | 1,421 | -59 | -4.0 | 2,031,900 |
| 12/8 | 1,530 | 1,560 | 1,468 | 1,480 | -48 | -3.1 | 1,994,900 |
| 12/1 | 1,690 | 1,701 | 1,506 | 1,528 | -172 | -10.1 | 3,474,100 |
| 11/24 | 1,725 | 1,779 | 1,690 | 1,700 | -34 | -2.0 | 1,726,400 |
| 11/17 | 1,766 | 1,890 | 1,677 | 1,734 | -5 | -0.3 | 9,597,500 |
| 11/10 | 1,909 | 1,947 | 1,692 | 1,739 | -156 | -8.2 | 3,847,000 |
| 11/2 | 1,851 | 1,927 | 1,796 | 1,895 | +32 | +1.7 | 1,409,900 |
▶︎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
