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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 1,299 | 1,375 | 1,295 | 1,362 | +63 | +4.9 | 7,200 |
| 7/22 | 1,289 | 1,300 | 1,275 | 1,299 | +9 | +0.7 | 3,800 |
| 7/15 | 1,248 | 1,293 | 1,230 | 1,290 | +59 | +4.8 | 4,800 |
| 7/8 | 1,215 | 1,250 | 1,215 | 1,231 | +32 | +2.7 | 5,800 |
| 7/1 | 1,219 | 1,232 | 1,199 | 1,199 | -20 | -1.6 | 6,800 |
| 6/24 | 1,200 | 1,225 | 1,175 | 1,219 | +42 | +3.6 | 8,600 |
| 6/17 | 1,242 | 1,262 | 1,177 | 1,177 | -65 | -5.2 | 5,800 |
| 6/10 | 1,284 | 1,284 | 1,242 | 1,242 | -44 | -3.4 | 4,600 |
| 6/3 | 1,325 | 1,325 | 1,230 | 1,286 | +36 | +2.9 | 13,400 |
| 5/27 | 1,175 | 1,262 | 1,175 | 1,250 | +50 | +4.2 | 14,000 |
| 5/20 | 1,194 | 1,224 | 1,187 | 1,200 | +45 | +3.9 | 16,000 |
| 5/13 | 1,110 | 1,155 | 1,099 | 1,155 | +45 | +4.1 | 11,800 |
| 5/6 | 1,105 | 1,130 | 1,105 | 1,110 | -37 | -3.2 | 1,800 |
| 4/28 | 1,148 | 1,148 | 1,110 | 1,147 | -1 | -0.1 | 4,400 |
| 4/22 | 1,101 | 1,148 | 1,100 | 1,148 | +31 | +2.8 | 4,800 |
| 4/15 | 1,065 | 1,125 | 1,065 | 1,117 | +47 | +4.4 | 4,600 |
| 4/8 | 1,075 | 1,092 | 1,067 | 1,070 | -5 | -0.5 | 6,400 |
| 4/1 | 1,076 | 1,084 | 1,065 | 1,075 | +1 | +0.1 | 2,600 |
| 3/25 | 1,094 | 1,094 | 1,062 | 1,074 | -20 | -1.8 | 2,600 |
| 3/18 | 1,035 | 1,099 | 1,029 | 1,094 | +68 | +6.6 | 7,000 |
| 3/11 | 1,115 | 1,116 | 1,000 | 1,026 | -113 | -9.9 | 16,600 |
| 3/4 | 1,142 | 1,159 | 1,117 | 1,139 | +9 | +0.8 | 9,800 |
| 2/25 | 1,125 | 1,171 | 1,125 | 1,130 | -20 | -1.7 | 4,800 |
| 2/18 | 1,100 | 1,207 | 1,095 | 1,150 | +42 | +3.8 | 12,800 |
| 2/10 | 1,112 | 1,112 | 1,075 | 1,108 | +8 | +0.7 | 9,000 |
| 2/4 | 1,098 | 1,101 | 1,073 | 1,100 | +25 | +2.3 | 6,400 |
| 1/28 | 1,128 | 1,128 | 1,075 | 1,075 | -30 | -2.7 | 4,200 |
| 1/21 | 1,115 | 1,140 | 1,083 | 1,105 | +6 | +0.6 | 4,800 |
| 1/14 | 1,071 | 1,121 | 1,071 | 1,099 | +28 | +2.6 | 4,800 |
| 1/7 | 1,161 | 1,161 | 1,040 | 1,071 | -97 | -8.3 | 12,400 |
▶︎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
