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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,133 | 1,175 | 1,130 | 1,158 | -16 | -1.4 | 10,800 |
| 9/15 | 1,162 | 1,197 | 1,162 | 1,174 | +18 | +1.6 | 5,600 |
| 9/8 | 1,155 | 1,184 | 1,150 | 1,156 | +1 | +0.1 | 9,000 |
| 9/1 | 1,157 | 1,172 | 1,148 | 1,155 | -2 | -0.2 | 7,200 |
| 8/25 | 1,147 | 1,160 | 1,129 | 1,157 | +7 | +0.6 | 7,400 |
| 8/18 | 1,155 | 1,172 | 1,137 | 1,150 | 0 | 0.0 | 11,200 |
| 8/10 | 1,151 | 1,155 | 1,149 | 1,150 | 0 | 0.0 | 3,800 |
| 8/4 | 1,157 | 1,157 | 1,149 | 1,150 | -19 | -1.6 | 10,200 |
| 7/28 | 1,155 | 1,170 | 1,155 | 1,169 | +18 | +1.6 | 6,200 |
| 7/21 | 1,174 | 1,174 | 1,149 | 1,151 | -13 | -1.1 | 3,400 |
| 7/14 | 1,171 | 1,175 | 1,150 | 1,164 | -3 | -0.3 | 3,200 |
| 7/7 | 1,175 | 1,205 | 1,167 | 1,167 | -23 | -1.9 | 6,600 |
| 6/30 | 1,157 | 1,193 | 1,157 | 1,190 | +31 | +2.7 | 3,000 |
| 6/23 | 1,160 | 1,175 | 1,151 | 1,159 | -1 | -0.1 | 4,400 |
| 6/16 | 1,171 | 1,188 | 1,149 | 1,160 | +30 | +2.7 | 16,200 |
| 6/9 | 1,136 | 1,143 | 1,111 | 1,130 | -3 | -0.3 | 4,200 |
| 6/2 | 1,165 | 1,165 | 1,108 | 1,133 | +18 | +1.6 | 6,000 |
| 5/26 | 1,125 | 1,133 | 1,108 | 1,115 | -9 | -0.8 | 2,400 |
| 5/19 | 1,101 | 1,125 | 1,100 | 1,124 | -8 | -0.7 | 15,000 |
| 5/12 | 1,155 | 1,155 | 1,117 | 1,132 | -27 | -2.3 | 13,400 |
| 5/2 | 1,142 | 1,159 | 1,142 | 1,159 | +17 | +1.5 | 1,000 |
| 4/28 | 1,127 | 1,168 | 1,123 | 1,142 | +15 | +1.3 | 8,600 |
| 4/21 | 1,152 | 1,152 | 1,127 | 1,127 | -20 | -1.7 | 5,600 |
| 4/14 | 1,147 | 1,148 | 1,135 | 1,147 | +25 | +2.2 | 3,400 |
| 4/7 | 1,155 | 1,180 | 1,115 | 1,122 | -28 | -2.4 | 9,800 |
| 3/31 | 1,122 | 1,189 | 1,120 | 1,150 | +28 | +2.5 | 11,200 |
| 3/24 | 1,145 | 1,145 | 1,119 | 1,122 | -30 | -2.6 | 9,000 |
| 3/17 | 1,141 | 1,171 | 1,141 | 1,152 | -22 | -1.9 | 7,800 |
| 3/10 | 1,162 | 1,177 | 1,161 | 1,174 | +4 | +0.3 | 2,800 |
| 3/3 | 1,175 | 1,179 | 1,146 | 1,170 | -2 | -0.2 | 18,400 |
▶︎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
