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 | 1,175 | 1,189 | 1,165 | 1,185 | +10 | +0.9 | 6,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,161 | 1,161 | 1,040 | 1,071 | -97 | -8.3 | 12,400 |
| 12/30 | 1,177 | 1,179 | 1,125 | 1,168 | -9 | -0.8 | 18,800 |
| 12/24 | 1,235 | 1,235 | 1,169 | 1,177 | -59 | -4.8 | 16,000 |
| 12/17 | 1,249 | 1,257 | 1,185 | 1,236 | -3 | -0.2 | 12,200 |
| 12/10 | 1,214 | 1,249 | 1,207 | 1,239 | +16 | +1.3 | 15,000 |
| 12/3 | 1,260 | 1,274 | 1,211 | 1,223 | -61 | -4.8 | 17,800 |
| 11/26 | 1,278 | 1,308 | 1,275 | 1,284 | +9 | +0.7 | 7,000 |
| 11/19 | 1,434 | 1,434 | 1,270 | 1,275 | -115 | -8.3 | 31,600 |
| 11/12 | 1,300 | 1,445 | 1,300 | 1,390 | +92 | +7.1 | 23,600 |
| 11/5 | 1,295 | 1,300 | 1,280 | 1,298 | +17 | +1.3 | 3,800 |
| 10/29 | 1,318 | 1,322 | 1,276 | 1,281 | -52 | -3.9 | 16,000 |
| 10/22 | 1,370 | 1,371 | 1,333 | 1,333 | -17 | -1.3 | 4,800 |
| 10/15 | 1,347 | 1,350 | 1,309 | 1,350 | +9 | +0.7 | 9,600 |
| 10/8 | 1,414 | 1,414 | 1,301 | 1,341 | +1 | +0.1 | 19,800 |
| 10/1 | 1,425 | 1,425 | 1,335 | 1,340 | -75 | -5.3 | 30,800 |
| 9/24 | 1,327 | 1,415 | 1,310 | 1,415 | +38 | +2.8 | 22,200 |
| 9/17 | 1,460 | 1,460 | 1,357 | 1,377 | -88 | -6.0 | 53,000 |
| 9/10 | 1,512 | 1,530 | 1,322 | 1,465 | +115 | +8.5 | 82,800 |
| 9/3 | 1,225 | 1,350 | 1,208 | 1,350 | +163 | +13.7 | 26,400 |
| 8/27 | 1,248 | 1,250 | 1,175 | 1,187 | -54 | -4.4 | 32,000 |
| 8/20 | 1,278 | 1,349 | 1,176 | 1,241 | +188 | +17.9 | 222,000 |
| 8/13 | 1,011 | 1,060 | 1,011 | 1,053 | +17 | +1.6 | 12,800 |
| 8/6 | 1,062 | 1,062 | 1,021 | 1,036 | -15 | -1.4 | 10,400 |
| 7/30 | 1,057 | 1,074 | 1,050 | 1,051 | +1 | +0.1 | 12,400 |
| 7/21 | 1,061 | 1,072 | 1,036 | 1,050 | -21 | -2.0 | 12,000 |
| 7/16 | 1,023 | 1,071 | 1,010 | 1,071 | +56 | +5.5 | 23,800 |
| 7/9 | 1,142 | 1,150 | 1,006 | 1,015 | -127 | -11.1 | 71,200 |
| 7/2 | 1,005 | 1,169 | 992 | 1,142 | +142 | +14.2 | 78,600 |
| 6/25 | 1,025 | 1,050 | 1,000 | 1,000 | -27 | -2.6 | 8,200 |
| 6/18 | 1,031 | 1,044 | 1,025 | 1,027 | -29 | -2.8 | 6,800 |
▶︎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
