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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,493 | 1,642 | 1,445 | 1,597 | +129 | +8.8 | 37,800 |
| 4/12 | 1,450 | 1,499 | 1,444 | 1,468 | +19 | +1.3 | 5,400 |
| 4/5 | 1,471 | 1,502 | 1,442 | 1,449 | -24 | -1.6 | 10,000 |
| 3/29 | 1,494 | 1,494 | 1,424 | 1,473 | +1 | +0.1 | 14,400 |
| 3/22 | 1,416 | 1,550 | 1,400 | 1,472 | +56 | +4.0 | 19,800 |
| 3/15 | 1,430 | 1,449 | 1,378 | 1,416 | -24 | -1.7 | 16,200 |
| 3/8 | 1,312 | 1,440 | 1,287 | 1,440 | +128 | +9.8 | 26,000 |
| 3/1 | 1,265 | 1,337 | 1,262 | 1,312 | +47 | +3.7 | 16,600 |
| 2/22 | 1,246 | 1,288 | 1,210 | 1,265 | +21 | +1.7 | 22,800 |
| 2/16 | 1,370 | 1,370 | 1,195 | 1,244 | -123 | -9.0 | 46,600 |
| 2/9 | 1,349 | 1,394 | 1,345 | 1,367 | +36 | +2.7 | 35,800 |
| 2/2 | 1,295 | 1,348 | 1,295 | 1,331 | +40 | +3.1 | 9,600 |
| 1/26 | 1,262 | 1,300 | 1,259 | 1,291 | +19 | +1.5 | 15,600 |
| 1/19 | 1,278 | 1,295 | 1,262 | 1,272 | -6 | -0.5 | 9,200 |
| 1/12 | 1,264 | 1,302 | 1,264 | 1,278 | +28 | +2.2 | 6,800 |
| 1/5 | 1,265 | 1,265 | 1,232 | 1,250 | +8 | +0.6 | 3,200 |
| 12/29 | 1,235 | 1,254 | 1,200 | 1,242 | +4 | +0.3 | 23,800 |
| 12/22 | 1,245 | 1,250 | 1,220 | 1,238 | -17 | -1.4 | 15,200 |
| 12/15 | 1,260 | 1,267 | 1,240 | 1,255 | +20 | +1.6 | 4,000 |
| 12/8 | 1,265 | 1,265 | 1,230 | 1,235 | -34 | -2.7 | 17,000 |
| 12/1 | 1,250 | 1,270 | 1,245 | 1,269 | +20 | +1.6 | 16,400 |
| 11/24 | 1,250 | 1,260 | 1,235 | 1,249 | +19 | +1.5 | 7,400 |
| 11/17 | 1,186 | 1,230 | 1,172 | 1,230 | +44 | +3.7 | 22,000 |
| 11/10 | 1,209 | 1,214 | 1,177 | 1,186 | -23 | -1.9 | 6,000 |
| 11/2 | 1,200 | 1,209 | 1,176 | 1,209 | +10 | +0.8 | 2,600 |
| 10/27 | 1,220 | 1,220 | 1,170 | 1,199 | -21 | -1.7 | 2,800 |
| 10/20 | 1,237 | 1,237 | 1,188 | 1,220 | -19 | -1.5 | 7,200 |
| 10/13 | 1,190 | 1,250 | 1,190 | 1,239 | +74 | +6.4 | 4,600 |
| 10/6 | 1,187 | 1,199 | 1,144 | 1,165 | +3 | +0.3 | 5,200 |
| 9/29 | 1,183 | 1,185 | 1,161 | 1,162 | +4 | +0.4 | 2,800 |
▶︎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
