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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,200 | 1,215 | 1,165 | 1,185 | -28 | -2.3 | 27,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,350 | 1,389 | 1,168 | 1,213 | -107 | -8.1 | 30,900 |
| 11/8 | 1,361 | 1,361 | 1,314 | 1,320 | -45 | -3.3 | 4,400 |
| 11/1 | 1,330 | 1,420 | 1,320 | 1,365 | +35 | +2.6 | 9,400 |
| 10/25 | 1,400 | 1,400 | 1,284 | 1,330 | -68 | -4.9 | 7,800 |
| 10/18 | 1,419 | 1,439 | 1,385 | 1,398 | -26 | -1.8 | 3,600 |
| 10/11 | 1,375 | 1,445 | 1,375 | 1,424 | +44 | +3.2 | 3,400 |
| 10/4 | 1,368 | 1,381 | 1,330 | 1,380 | -15 | -1.1 | 13,300 |
| 9/27 | 1,417 | 1,420 | 1,350 | 1,395 | -25 | -1.8 | 3,900 |
| 9/20 | 1,374 | 1,420 | 1,370 | 1,420 | +52 | +3.8 | 3,500 |
| 9/13 | 1,358 | 1,368 | 1,340 | 1,368 | +10 | +0.7 | 7,900 |
| 9/6 | 1,370 | 1,390 | 1,320 | 1,358 | -10 | -0.7 | 10,600 |
| 8/30 | 1,350 | 1,368 | 1,326 | 1,368 | +16 | +1.2 | 7,700 |
| 8/23 | 1,388 | 1,402 | 1,300 | 1,352 | -38 | -2.7 | 26,300 |
| 8/16 | 1,380 | 1,496 | 1,360 | 1,390 | +30 | +2.2 | 19,400 |
| 8/9 | 1,332 | 1,360 | 1,152 | 1,360 | -92 | -6.3 | 54,400 |
| 8/2 | 1,577 | 1,627 | 1,449 | 1,452 | -125 | -7.9 | 14,400 |
| 7/26 | 1,607 | 1,645 | 1,577 | 1,577 | -65 | -4.0 | 4,400 |
| 7/19 | 1,652 | 1,655 | 1,595 | 1,642 | +25 | +1.6 | 7,800 |
| 7/12 | 1,550 | 1,645 | 1,550 | 1,617 | +72 | +4.7 | 14,200 |
| 7/5 | 1,547 | 1,547 | 1,495 | 1,545 | -2 | -0.1 | 7,400 |
| 6/28 | 1,555 | 1,555 | 1,517 | 1,547 | -10 | -0.6 | 5,200 |
| 6/21 | 1,500 | 1,600 | 1,500 | 1,557 | +72 | +4.9 | 26,000 |
| 6/14 | 1,552 | 1,560 | 1,485 | 1,485 | -87 | -5.5 | 4,600 |
| 6/7 | 1,572 | 1,572 | 1,515 | 1,572 | 0 | 0.0 | 1,800 |
| 5/31 | 1,550 | 1,595 | 1,512 | 1,572 | +5 | +0.3 | 7,400 |
| 5/24 | 1,625 | 1,675 | 1,562 | 1,567 | -58 | -3.6 | 15,000 |
| 5/17 | 1,580 | 1,700 | 1,572 | 1,625 | +3 | +0.2 | 11,400 |
| 5/10 | 1,647 | 1,647 | 1,580 | 1,622 | +22 | +1.4 | 13,400 |
| 5/2 | 1,600 | 1,610 | 1,545 | 1,600 | -20 | -1.2 | 11,600 |
| 4/26 | 1,575 | 1,682 | 1,537 | 1,620 | +23 | +1.4 | 19,400 |
▶︎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
