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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,199 | 1,200 | 1,166 | 1,171 | -14 | -1.2 | 13,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,385 | 1,439 | 1,326 | 1,407 | +32 | +2.3 | 52,800 |
| 11/6 | 1,291 | 1,413 | 1,262 | 1,375 | +84 | +6.5 | 29,800 |
| 10/30 | 1,388 | 1,412 | 1,286 | 1,291 | -122 | -8.6 | 40,400 |
| 10/23 | 1,403 | 1,463 | 1,332 | 1,413 | +13 | +0.9 | 45,600 |
| 10/16 | 1,402 | 1,496 | 1,386 | 1,400 | 0 | 0.0 | 71,400 |
| 10/9 | 1,402 | 1,421 | 1,350 | 1,400 | +16 | +1.2 | 76,000 |
| 10/2 | 1,304 | 1,400 | 1,257 | 1,384 | +80 | +6.1 | 129,800 |
| 9/25 | 1,306 | 1,348 | 1,294 | 1,304 | -16 | -1.2 | 34,600 |
| 9/18 | 1,394 | 1,395 | 1,295 | 1,320 | -53 | -3.9 | 44,800 |
| 9/11 | 1,264 | 1,398 | 1,264 | 1,373 | +109 | +8.6 | 84,000 |
| 9/4 | 1,233 | 1,287 | 1,232 | 1,264 | +61 | +5.1 | 28,400 |
| 8/28 | 1,232 | 1,325 | 1,200 | 1,203 | -29 | -2.4 | 88,400 |
| 8/21 | 1,130 | 1,304 | 1,130 | 1,232 | -148 | -10.7 | 182,200 |
| 8/14 | 1,424 | 1,432 | 1,358 | 1,380 | -8 | -0.6 | 40,600 |
| 8/7 | 1,382 | 1,425 | 1,335 | 1,388 | +73 | +5.6 | 44,200 |
| 7/31 | 1,422 | 1,472 | 1,306 | 1,315 | -107 | -7.5 | 71,400 |
| 7/22 | 1,452 | 1,537 | 1,420 | 1,422 | +15 | +1.1 | 73,000 |
| 7/17 | 1,264 | 1,483 | 1,264 | 1,407 | +152 | +12.1 | 156,600 |
| 7/10 | 1,248 | 1,355 | 1,235 | 1,255 | +24 | +2.0 | 67,200 |
| 7/3 | 1,204 | 1,311 | 1,156 | 1,231 | +27 | +2.2 | 71,600 |
| 6/26 | 1,343 | 1,343 | 1,178 | 1,204 | -114 | -8.7 | 87,600 |
| 6/19 | 1,145 | 1,360 | 1,140 | 1,318 | +188 | +16.6 | 96,400 |
| 6/12 | 1,175 | 1,195 | 1,080 | 1,130 | -20 | -1.7 | 49,600 |
| 6/5 | 1,099 | 1,228 | 1,090 | 1,150 | +71 | +6.6 | 101,000 |
| 5/29 | 1,097 | 1,164 | 1,051 | 1,079 | -5 | -0.5 | 78,000 |
| 5/22 | 1,007 | 1,119 | 985 | 1,084 | +11 | +1.0 | 110,600 |
| 5/15 | 1,265 | 1,306 | 1,042 | 1,073 | -186 | -14.8 | 50,800 |
| 5/8 | 1,149 | 1,314 | 1,144 | 1,259 | +85 | +7.2 | 29,200 |
| 5/1 | 1,076 | 1,190 | 1,075 | 1,174 | +94 | +8.7 | 37,600 |
| 4/24 | 1,160 | 1,197 | 1,021 | 1,080 | -70 | -6.1 | 47,600 |
▶︎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
