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20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,100 (24/03/22) | 2,200 (23/05/15) |
昨年来高値 | 昨年来安値 |
---|---|
3,100 (24/03/22) | 2,200 (23/05/15) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,988 | 2,988 | 2,849 | 2,874 | -71 | -2.4 | 7,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 2,832 | 3,100 | 2,800 | 2,945 | +113 | +4.0 | 9,900 |
3/15 | 2,860 | 2,899 | 2,757 | 2,832 | -48 | -1.7 | 8,100 |
3/8 | 2,624 | 2,880 | 2,574 | 2,880 | +256 | +9.8 | 13,000 |
3/1 | 2,531 | 2,674 | 2,525 | 2,624 | +94 | +3.7 | 8,300 |
2/22 | 2,492 | 2,576 | 2,421 | 2,530 | +42 | +1.7 | 11,400 |
2/16 | 2,740 | 2,740 | 2,391 | 2,488 | -247 | -9.0 | 23,300 |
2/9 | 2,699 | 2,789 | 2,691 | 2,735 | +72 | +2.7 | 17,900 |
2/2 | 2,591 | 2,697 | 2,591 | 2,663 | +80 | +3.1 | 4,800 |
1/26 | 2,525 | 2,600 | 2,519 | 2,583 | +38 | +1.5 | 7,800 |
1/19 | 2,556 | 2,590 | 2,525 | 2,545 | -11 | -0.4 | 4,600 |
1/12 | 2,528 | 2,605 | 2,528 | 2,556 | +55 | +2.2 | 3,400 |
1/5 | 2,530 | 2,530 | 2,465 | 2,501 | +16 | +0.6 | 1,600 |
12/29 | 2,471 | 2,508 | 2,400 | 2,485 | +8 | +0.3 | 11,900 |
12/22 | 2,490 | 2,500 | 2,440 | 2,477 | -33 | -1.3 | 7,600 |
12/15 | 2,520 | 2,534 | 2,480 | 2,510 | +40 | +1.6 | 2,000 |
12/8 | 2,530 | 2,530 | 2,460 | 2,470 | -68 | -2.7 | 8,500 |
12/1 | 2,500 | 2,540 | 2,490 | 2,538 | +39 | +1.6 | 8,200 |
11/24 | 2,500 | 2,520 | 2,470 | 2,499 | +39 | +1.6 | 3,700 |
11/17 | 2,372 | 2,460 | 2,345 | 2,460 | +88 | +3.7 | 11,000 |
11/10 | 2,419 | 2,429 | 2,355 | 2,372 | -47 | -1.9 | 3,000 |
11/2 | 2,400 | 2,419 | 2,353 | 2,419 | +20 | +0.8 | 1,300 |
10/27 | 2,440 | 2,440 | 2,340 | 2,399 | -41 | -1.7 | 1,400 |
10/20 | 2,475 | 2,475 | 2,376 | 2,440 | -38 | -1.5 | 3,600 |
10/13 | 2,380 | 2,500 | 2,380 | 2,478 | +148 | +6.4 | 2,300 |
10/6 | 2,375 | 2,399 | 2,288 | 2,330 | +5 | +0.2 | 2,600 |
9/29 | 2,366 | 2,370 | 2,323 | 2,325 | +9 | +0.4 | 1,400 |
9/22 | 2,267 | 2,350 | 2,260 | 2,316 | -33 | -1.4 | 5,400 |
9/15 | 2,324 | 2,395 | 2,324 | 2,349 | +37 | +1.6 | 2,800 |
9/8 | 2,310 | 2,369 | 2,300 | 2,312 | +1 | +0.0 | 4,500 |
9/1 | 2,315 | 2,345 | 2,296 | 2,311 | -4 | -0.2 | 3,600 |
▶︎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