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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,202 | 1,228 | 1,160 | 1,172 | -29 | -2.4 | 14,200 |
| 2/17 | 1,292 | 1,315 | 1,196 | 1,201 | -91 | -7.0 | 26,400 |
| 2/10 | 1,265 | 1,316 | 1,265 | 1,292 | +35 | +2.8 | 13,600 |
| 2/3 | 1,250 | 1,265 | 1,235 | 1,257 | +12 | +1.0 | 22,400 |
| 1/27 | 1,250 | 1,250 | 1,206 | 1,245 | +45 | +3.8 | 5,200 |
| 1/20 | 1,193 | 1,218 | 1,187 | 1,200 | +7 | +0.6 | 7,600 |
| 1/13 | 1,218 | 1,238 | 1,183 | 1,193 | -27 | -2.2 | 7,000 |
| 1/6 | 1,221 | 1,245 | 1,220 | 1,220 | +4 | +0.3 | 3,000 |
| 12/30 | 1,213 | 1,225 | 1,172 | 1,216 | +11 | +0.9 | 12,600 |
| 12/23 | 1,260 | 1,263 | 1,200 | 1,205 | -57 | -4.5 | 20,000 |
| 12/16 | 1,297 | 1,313 | 1,236 | 1,262 | -35 | -2.7 | 10,800 |
| 12/9 | 1,270 | 1,297 | 1,248 | 1,297 | +27 | +2.1 | 8,000 |
| 12/2 | 1,257 | 1,270 | 1,233 | 1,270 | +20 | +1.6 | 6,200 |
| 11/25 | 1,250 | 1,263 | 1,230 | 1,250 | +4 | +0.3 | 9,200 |
| 11/18 | 1,218 | 1,252 | 1,206 | 1,246 | -43 | -3.3 | 24,400 |
| 11/11 | 1,301 | 1,301 | 1,275 | 1,289 | -12 | -0.9 | 7,800 |
| 11/4 | 1,295 | 1,320 | 1,288 | 1,301 | +6 | +0.5 | 4,600 |
| 10/28 | 1,297 | 1,310 | 1,272 | 1,295 | +20 | +1.6 | 7,000 |
| 10/21 | 1,241 | 1,275 | 1,241 | 1,275 | +26 | +2.1 | 4,600 |
| 10/14 | 1,253 | 1,254 | 1,237 | 1,249 | +2 | +0.2 | 5,000 |
| 10/7 | 1,235 | 1,263 | 1,226 | 1,247 | -13 | -1.0 | 6,200 |
| 9/30 | 1,258 | 1,286 | 1,228 | 1,260 | -6 | -0.5 | 7,200 |
| 9/22 | 1,287 | 1,288 | 1,263 | 1,266 | -21 | -1.6 | 2,600 |
| 9/16 | 1,274 | 1,289 | 1,238 | 1,287 | +15 | +1.2 | 10,600 |
| 9/9 | 1,255 | 1,276 | 1,240 | 1,272 | +2 | +0.2 | 18,200 |
| 9/2 | 1,250 | 1,300 | 1,217 | 1,270 | -55 | -4.2 | 18,800 |
| 8/26 | 1,348 | 1,374 | 1,300 | 1,325 | +52 | +4.1 | 82,200 |
| 8/19 | 1,349 | 1,402 | 1,273 | 1,273 | -115 | -8.3 | 75,200 |
| 8/12 | 1,420 | 1,495 | 1,340 | 1,388 | -7 | -0.5 | 29,200 |
| 8/5 | 1,355 | 1,400 | 1,355 | 1,395 | +33 | +2.4 | 8,800 |
▶︎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
