4450東証G信用
業種 情報・通信業
パワーソリューションズ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,700 (24/05/14) | 1,152 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/05/14) | 1,152 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,175 | 1,189 | 1,165 | 1,185 | +10 | +0.9 | 6,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,585 | 1,615 | 1,572 | 1,572 | -13 | -0.8 | 1,600 |
| 7/9 | 1,597 | 1,597 | 1,562 | 1,585 | +10 | +0.6 | 1,800 |
| 7/8 | 1,550 | 1,575 | 1,550 | 1,575 | +30 | +1.9 | 4,600 |
| 7/5 | 1,512 | 1,545 | 1,512 | 1,545 | +38 | +2.5 | 1,800 |
| 7/4 | 1,522 | 1,542 | 1,500 | 1,507 | -15 | -1.0 | 2,200 |
| 7/3 | 1,495 | 1,522 | 1,495 | 1,522 | +15 | +1.0 | 1,400 |
| 7/2 | 1,545 | 1,545 | 1,507 | 1,507 | -25 | -1.6 | 1,000 |
| 7/1 | 1,547 | 1,547 | 1,532 | 1,532 | -15 | -1.0 | 1,000 |
| 6/28 | 1,547 | 1,547 | 1,547 | 1,547 | 0 | 0.0 | 200 |
| 6/27 | 1,547 | 1,547 | 1,547 | 1,547 | +30 | +2.0 | 200 |
| 6/26 | 1,517 | 1,517 | 1,517 | 1,517 | -5 | -0.3 | 2,600 |
| 6/25 | 1,532 | 1,532 | 1,522 | 1,522 | -8 | -0.5 | 1,200 |
| 6/24 | 1,555 | 1,555 | 1,530 | 1,530 | -27 | -1.7 | 1,000 |
| 6/21 | 1,545 | 1,585 | 1,545 | 1,557 | -23 | -1.5 | 2,400 |
| 6/20 | 1,587 | 1,587 | 1,552 | 1,580 | +15 | +1.0 | 800 |
| 6/19 | 1,542 | 1,595 | 1,542 | 1,565 | +15 | +1.0 | 5,600 |
| 6/18 | 1,592 | 1,600 | 1,547 | 1,550 | +50 | +3.3 | 15,200 |
| 6/17 | 1,500 | 1,500 | 1,500 | 1,500 | +15 | +1.0 | 2,000 |
| 6/14 | 1,510 | 1,510 | 1,485 | 1,485 | -42 | -2.8 | 1,800 |
| 6/13 | 1,532 | 1,532 | 1,527 | 1,527 | -5 | -0.3 | 600 |
| 6/12 | 1,535 | 1,535 | 1,532 | 1,532 | -8 | -0.5 | 600 |
| 6/11 | 1,547 | 1,547 | 1,540 | 1,540 | -20 | -1.3 | 600 |
| 6/10 | 1,552 | 1,560 | 1,550 | 1,560 | -12 | -0.8 | 1,000 |
| 6/7 | 1,542 | 1,572 | 1,542 | 1,572 | +30 | +2.0 | 400 |
| 6/6 | 1,547 | 1,547 | 1,515 | 1,542 | +27 | +1.8 | 600 |
| 6/5 | 1,542 | 1,545 | 1,515 | 1,515 | ー | ー | 600 |
| 6/4 | ー | ー | ー | 1,572 | ー | ー | 0 |
| 6/3 | 1,572 | 1,572 | 1,572 | 1,572 | 0 | 0.0 | 200 |
| 5/31 | 1,575 | 1,575 | 1,572 | 1,572 | -23 | -1.4 | 400 |
| 5/30 | 1,522 | 1,595 | 1,512 | 1,595 | +65 | +4.3 | 4,800 |
▶︎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
