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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,365 | 1,389 | 1,165 | 1,185 | -190 | -13.8 | 66,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,075 | 1,148 | 1,065 | 1,147 | +72 | +6.7 | 20,200 |
| 22/03 | 1,155 | 1,159 | 1,000 | 1,075 | -71 | -6.2 | 37,400 |
| 22/02 | 1,095 | 1,207 | 1,074 | 1,146 | +71 | +6.6 | 33,200 |
| 22/01 | 1,161 | 1,161 | 1,040 | 1,075 | -93 | -8.0 | 27,200 |
| 21/12 | 1,237 | 1,274 | 1,125 | 1,168 | -94 | -7.5 | 73,800 |
| 21/11 | 1,295 | 1,445 | 1,211 | 1,262 | -19 | -1.5 | 72,000 |
| 21/10 | 1,344 | 1,414 | 1,276 | 1,281 | -66 | -4.9 | 56,600 |
| 21/09 | 1,222 | 1,530 | 1,218 | 1,347 | +124 | +10.1 | 203,600 |
| 21/08 | 1,062 | 1,349 | 1,011 | 1,223 | +172 | +16.4 | 282,400 |
| 21/07 | 1,057 | 1,169 | 1,006 | 1,051 | -6 | -0.6 | 161,800 |
| 21/06 | 1,022 | 1,066 | 992 | 1,057 | +41 | +4.0 | 65,600 |
| 21/05 | 1,063 | 1,072 | 1,000 | 1,016 | -41 | -3.9 | 37,600 |
| 21/04 | 1,118 | 1,171 | 1,057 | 1,057 | -68 | -6.0 | 48,000 |
| 21/03 | 1,042 | 1,145 | 1,007 | 1,125 | +98 | +9.5 | 83,800 |
| 21/02 | 1,137 | 1,184 | 1,000 | 1,027 | -117 | -10.2 | 96,400 |
| 21/01 | 1,134 | 1,228 | 1,108 | 1,144 | +10 | +0.9 | 85,800 |
| 20/12 | 1,270 | 1,299 | 1,090 | 1,134 | -136 | -10.7 | 193,800 |
| 20/11 | 1,291 | 1,439 | 1,200 | 1,270 | -21 | -1.6 | 200,000 |
| 20/10 | 1,336 | 1,496 | 1,286 | 1,291 | -28 | -2.1 | 262,600 |
| 20/09 | 1,283 | 1,398 | 1,232 | 1,319 | +56 | +4.4 | 285,600 |
| 20/08 | 1,382 | 1,432 | 1,130 | 1,263 | -52 | -4.0 | 362,200 |
| 20/07 | 1,251 | 1,537 | 1,206 | 1,315 | +53 | +4.2 | 405,800 |
| 20/06 | 1,099 | 1,360 | 1,080 | 1,262 | +183 | +17.0 | 368,600 |
| 20/05 | 1,167 | 1,314 | 985 | 1,079 | -88 | -7.5 | 275,600 |
| 20/04 | 940 | 1,197 | 855 | 1,167 | +186 | +19.0 | 252,200 |
| 20/03 | 1,223 | 1,334 | 875 | 981 | -151 | -13.3 | 582,800 |
| 20/02 | 1,737 | 2,020 | 1,132 | 1,132 | -670 | -37.2 | 931,000 |
| 20/01 | 2,000 | 2,097 | 1,762 | 1,802 | -220 | -10.9 | 744,200 |
| 19/12 | 2,085 | 2,222 | 1,860 | 2,022 | -13 | -0.6 | 858,600 |
| 19/11 | 1,785 | 2,100 | 1,657 | 2,035 | +243 | +13.6 | 994,400 |
▶︎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
