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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/27 | 1,794 | 1,909 | 1,758 | 1,863 | +44 | +2.4 | 2,482,100 |
| 10/20 | 1,787 | 1,900 | 1,736 | 1,819 | +17 | +0.9 | 3,533,000 |
| 10/13 | 1,984 | 1,985 | 1,793 | 1,802 | -142 | -7.3 | 3,523,900 |
| 10/6 | 2,259 | 2,349 | 1,935 | 1,944 | -287 | -12.9 | 4,386,100 |
| 9/29 | 2,128 | 2,340 | 2,118 | 2,231 | +91 | +4.3 | 3,939,900 |
| 9/22 | 2,309 | 2,339 | 2,105 | 2,140 | -171 | -7.4 | 2,755,300 |
| 9/15 | 2,261 | 2,480 | 2,211 | 2,311 | +67 | +3.0 | 5,376,300 |
| 9/8 | 2,397 | 2,416 | 2,203 | 2,244 | -115 | -4.9 | 5,174,400 |
| 9/1 | 2,321 | 2,393 | 2,218 | 2,359 | +45 | +1.9 | 3,229,700 |
| 8/25 | 2,124 | 2,355 | 2,053 | 2,314 | +146 | +6.7 | 4,850,000 |
| 8/18 | 2,220 | 2,372 | 2,144 | 2,168 | -14 | -0.6 | 6,517,300 |
| 8/10 | 2,110 | 2,208 | 2,025 | 2,182 | +66 | +3.1 | 3,750,600 |
| 8/4 | 2,002 | 2,229 | 1,952 | 2,116 | +171 | +8.8 | 5,074,900 |
| 7/28 | 1,999 | 2,135 | 1,916 | 1,945 | -14 | -0.7 | 4,469,200 |
| 7/21 | 2,016 | 2,055 | 1,934 | 1,959 | -51 | -2.5 | 2,979,400 |
| 7/14 | 2,086 | 2,122 | 1,969 | 2,010 | -76 | -3.6 | 6,338,200 |
| 7/7 | 1,949 | 2,098 | 1,911 | 2,086 | +128 | +6.5 | 8,173,900 |
| 6/30 | 1,885 | 2,043 | 1,720 | 1,958 | +40 | +2.1 | 11,624,300 |
| 6/23 | 1,442 | 1,927 | 1,435 | 1,918 | +514 | +36.6 | 7,806,100 |
| 6/16 | 1,400 | 1,425 | 1,333 | 1,404 | +4 | +0.3 | 1,803,200 |
| 6/9 | 1,514 | 1,519 | 1,395 | 1,400 | -92 | -6.2 | 1,783,700 |
| 6/2 | 1,543 | 1,603 | 1,417 | 1,492 | -41 | -2.7 | 2,232,000 |
| 5/26 | 1,582 | 1,624 | 1,461 | 1,533 | -43 | -2.7 | 2,586,400 |
| 5/19 | 1,545 | 1,785 | 1,541 | 1,576 | +56 | +3.7 | 5,143,200 |
| 5/12 | 1,430 | 1,625 | 1,341 | 1,520 | +93 | +6.5 | 4,171,900 |
| 5/2 | 1,446 | 1,457 | 1,414 | 1,427 | +8 | +0.6 | 323,400 |
| 4/28 | 1,455 | 1,499 | 1,398 | 1,419 | -52 | -3.5 | 1,190,200 |
| 4/21 | 1,511 | 1,548 | 1,468 | 1,471 | -35 | -2.3 | 835,500 |
| 4/14 | 1,477 | 1,532 | 1,415 | 1,506 | +30 | +2.0 | 1,190,700 |
| 4/7 | 1,549 | 1,617 | 1,382 | 1,476 | -73 | -4.7 | 2,338,200 |
▶︎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
