力の源ホールディングス(3561) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/25 610.0 612.0 596.0 599.0 39,500
2020/11/24 605.0 614.0 600.0 602.0 44,500
2020/11/20 593.0 607.0 591.0 604.0 33,200
2020/11/19 595.0 606.0 594.0 595.0 71,500
2020/11/18 609.0 609.0 589.0 595.0 73,800
2020/11/17 606.0 615.0 600.0 615.0 80,500
2020/11/16 598.0 601.0 589.0 596.0 73,700
2020/11/13 601.0 605.0 590.0 596.0 76,900
2020/11/12 645.0 651.0 608.0 610.0 138,800
2020/11/11 649.0 653.0 640.0 649.0 54,300
2020/11/10 636.0 651.0 630.0 650.0 134,900
2020/11/09 615.0 617.0 604.0 607.0 33,800
2020/11/06 615.0 615.0 600.0 612.0 39,300
2020/11/05 602.0 612.0 595.0 611.0 60,400
2020/11/04 597.0 606.0 589.0 602.0 50,400
2020/11/02 580.0 595.0 579.0 588.0 45,000
2020/10/30 605.0 605.0 576.0 580.0 74,600
2020/10/29 597.0 609.0 597.0 604.0 36,200
2020/10/28 611.0 615.0 599.0 607.0 47,300
2020/10/27 598.0 610.0 587.0 608.0 46,500
2020/10/26 614.0 621.0 598.0 601.0 62,000
2020/10/23 610.0 623.0 602.0 611.0 58,500
2020/10/22 621.0 622.0 607.0 610.0 27,400
2020/10/21 619.0 632.0 618.0 620.0 30,200
2020/10/20 621.0 629.0 606.0 610.0 33,300
2020/10/19 610.0 634.0 606.0 629.0 51,700
2020/10/16 611.0 611.0 602.0 609.0 33,100
2020/10/15 619.0 623.0 609.0 610.0 41,600
2020/10/14 622.0 627.0 612.0 625.0 45,200
2020/10/13 629.0 630.0 615.0 622.0 41,800
2020/10/12 635.0 637.0 627.0 629.0 21,600
2020/10/09 640.0 640.0 628.0 637.0 48,800
2020/10/08 644.0 648.0 636.0 640.0 34,800
2020/10/07 639.0 648.0 631.0 647.0 40,400
2020/10/06 650.0 658.0 641.0 642.0 33,400
2020/10/05 631.0 650.0 631.0 650.0 53,400
2020/10/02 645.0 649.0 616.0 621.0 76,300
2020/10/01 645.0 645.0 645.0 645.0 -
2020/09/30 663.0 673.0 642.0 645.0 51,800
2020/09/29 654.0 670.0 649.0 670.0 68,200
2020/09/28 640.0 657.0 632.0 656.0 173,800
2020/09/25 655.0 660.0 639.0 640.0 157,400
2020/09/24 662.0 668.0 655.0 657.0 84,100
2020/09/23 680.0 682.0 664.0 674.0 92,300
2020/09/18 710.0 715.0 682.0 689.0 199,900
2020/09/17 718.0 724.0 705.0 709.0 41,700
2020/09/16 702.0 720.0 698.0 720.0 59,300
2020/09/15 700.0 702.0 682.0 702.0 29,900
2020/09/14 709.0 709.0 692.0 696.0 33,800
2020/09/11 703.0 709.0 695.0 709.0 45,900