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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,083 | 1,179 | 1,017 | 1,150 | +67 | +6.2 | 92,000 |
| 4/10 | 887 | 1,110 | 869 | 1,083 | +176 | +19.4 | 50,800 |
| 4/3 | 970 | 981 | 855 | 907 | -88 | -8.8 | 46,600 |
| 3/27 | 935 | 1,088 | 910 | 995 | +40 | +4.2 | 45,000 |
| 3/19 | 974 | 1,100 | 925 | 955 | +41 | +4.5 | 105,200 |
| 3/13 | 1,175 | 1,199 | 875 | 914 | -324 | -26.2 | 249,600 |
| 3/6 | 1,223 | 1,334 | 1,193 | 1,238 | +106 | +9.4 | 167,600 |
| 2/28 | 1,370 | 1,420 | 1,132 | 1,132 | -363 | -24.3 | 226,600 |
| 2/21 | 1,670 | 1,685 | 1,451 | 1,495 | -447 | -23.0 | 448,400 |
| 2/14 | 1,870 | 2,020 | 1,855 | 1,942 | +55 | +2.9 | 131,200 |
| 2/7 | 1,737 | 1,952 | 1,737 | 1,887 | +85 | +4.7 | 124,800 |
| 1/31 | 1,950 | 1,950 | 1,762 | 1,802 | -220 | -10.9 | 234,800 |
| 1/24 | 2,090 | 2,097 | 1,947 | 2,022 | -75 | -3.6 | 186,800 |
| 1/17 | 1,962 | 2,097 | 1,892 | 2,097 | +142 | +7.3 | 134,600 |
| 1/10 | 2,000 | 2,055 | 1,882 | 1,955 | -67 | -3.3 | 188,000 |
| 12/30 | 1,962 | 2,052 | 1,915 | 2,022 | +72 | +3.7 | 53,000 |
| 12/27 | 1,957 | 2,005 | 1,860 | 1,950 | +13 | +0.7 | 194,400 |
| 12/20 | 1,950 | 2,000 | 1,900 | 1,937 | -15 | -0.8 | 96,400 |
| 12/13 | 2,025 | 2,025 | 1,900 | 1,952 | -73 | -3.6 | 152,600 |
| 12/6 | 2,085 | 2,222 | 2,002 | 2,025 | -10 | -0.5 | 362,200 |
| 11/29 | 1,927 | 2,100 | 1,885 | 2,035 | +143 | +7.6 | 367,200 |
| 11/22 | 1,737 | 1,990 | 1,730 | 1,892 | +155 | +8.9 | 299,400 |
| 11/15 | 1,730 | 1,770 | 1,657 | 1,737 | +20 | +1.2 | 129,800 |
| 11/8 | 1,732 | 1,800 | 1,670 | 1,717 | +7 | +0.4 | 142,800 |
| 11/1 | 1,890 | 1,927 | 1,710 | 1,710 | -160 | -8.6 | 212,200 |
| 10/25 | 1,947 | 1,970 | 1,862 | 1,870 | -75 | -3.9 | 165,600 |
| 10/18 | 1,940 | 2,120 | 1,892 | 1,945 | +75 | +4.0 | 602,600 |
| 10/11 | 2,200 | 2,220 | 1,850 | 1,870 | -335 | -15.2 | 1,852,400 |
| 10/4 | 2,555 | 2,580 | 2,105 | 2,205 | ー | ー | 5,402,000 |
▶︎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
