KabuInsight

パワーソリューションズ

4450
グロース/情報･通信業/Power Solutions,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,148.02,153.02,145.02,153.0+5.0+0.23%500
2026-03-122,183.02,183.02,145.02,148.0-3.0-0.14%1,000
2026-03-112,130.02,189.02,108.02,151.0+67.0+3.21%3,300
2026-03-102,114.02,136.02,084.02,084.0+1.0+0.05%1,200
2026-03-092,100.02,117.02,076.02,083.0+7.0+0.34%3,900
2026-03-062,097.02,113.02,062.02,076.0+3.0+0.14%1,200
2026-03-052,056.02,104.02,056.02,073.0+27.0+1.32%1,900
2026-03-042,101.02,101.02,046.02,046.0-69.0-3.26%3,800
2026-03-032,117.02,146.02,115.02,115.0-19.0-0.89%2,000
2026-03-022,173.02,173.02,072.02,134.0-16.0-0.74%5,400
2026-02-272,162.02,166.02,115.02,150.0+34.0+1.61%1,700
2026-02-262,119.02,125.02,111.02,116.0-14.0-0.66%1,400
2026-02-252,155.02,155.02,130.02,130.0-25.0-1.16%2,400
2026-02-242,140.02,170.02,140.02,155.0+15.0+0.70%1,000
2026-02-202,145.02,150.02,140.02,140.0-8.0-0.37%1,100
2026-02-192,102.02,148.02,101.02,148.0+48.0+2.29%1,100
2026-02-182,108.02,130.02,100.02,100.0-8.0-0.38%1,600
2026-02-172,101.02,149.02,101.02,108.0-12.0-0.57%2,200
2026-02-162,155.02,198.02,120.02,120.0-81.0-3.68%8,800
2026-02-132,226.02,251.02,200.02,201.0-25.0-1.12%3,000
2026-02-122,255.02,255.02,200.02,226.0-36.0-1.59%4,500
2026-02-102,265.02,265.02,250.02,262.0-9.0-0.40%2,000
2026-02-092,296.02,310.02,271.02,271.0-22.0-0.96%3,700
2026-02-062,284.02,294.02,281.02,293.0+3.0+0.13%1,400
2026-02-052,299.02,310.02,281.02,290.0-9.0-0.39%1,000
2026-02-042,306.02,306.02,263.02,299.0+15.0+0.66%2,400
2026-02-032,327.02,332.02,284.02,284.0-13.0-0.57%2,200
2026-02-022,304.02,308.02,292.02,297.0-6.0-0.26%2,400
2026-01-302,311.02,311.02,290.02,303.0+12.0+0.52%800
2026-01-292,323.02,323.02,277.02,291.0-31.0-1.34%2,500
2026-01-282,329.02,334.02,311.02,322.00.00.00%2,600
2026-01-272,325.02,329.02,321.02,322.0+7.0+0.30%1,200
2026-01-262,288.02,344.02,276.02,315.0+27.0+1.18%5,500
2026-01-232,272.02,288.02,271.02,288.0+33.0+1.46%2,900
2026-01-222,227.02,270.02,227.02,255.0+15.0+0.67%2,000
2026-01-212,256.02,256.02,240.02,240.0-25.0-1.10%1,900
2026-01-202,266.02,275.02,265.02,265.0-2.0-0.09%1,400
2026-01-192,280.02,280.02,259.02,267.0-3.0-0.13%1,800
2026-01-162,191.02,271.02,191.02,270.0+81.0+3.70%4,300
2026-01-152,200.02,205.02,189.02,189.0-11.0-0.50%3,800
2026-01-142,210.02,210.02,189.02,200.00.00.00%2,000
2026-01-132,224.02,224.02,195.02,200.0+14.0+0.64%4,600
2026-01-092,180.02,186.02,171.02,186.0+9.0+0.41%2,800
2026-01-082,179.02,179.02,160.02,177.0+27.0+1.26%3,000
2026-01-072,147.02,187.02,145.02,150.0+25.0+1.18%3,200
2026-01-062,102.02,137.02,090.02,125.0+38.0+1.82%4,800
2026-01-052,090.02,104.02,085.02,087.0+2.0+0.10%3,000
2025-12-302,087.02,093.02,080.02,085.0-2.0-0.10%2,300
2025-12-292,078.02,088.02,077.02,087.0+9.0+0.43%2,400
2025-12-262,087.02,088.02,078.02,078.0-2.0-0.10%3,400
2025-12-252,078.02,081.02,078.02,080.0-1.0-0.05%2,200
2025-12-242,084.02,086.02,076.02,081.0-3.0-0.14%5,100
2025-12-232,080.02,087.02,078.02,084.0+4.0+0.19%1,400
2025-12-222,084.02,088.02,080.02,080.0-2.0-0.10%3,000
2025-12-192,082.02,086.02,076.02,082.0+8.0+0.39%2,000
2025-12-182,073.02,083.02,073.02,074.0+3.0+0.14%2,300
2025-12-172,070.02,076.02,067.02,071.0+1.0+0.05%1,400
2025-12-162,070.02,075.02,066.02,070.0-5.0-0.24%1,600
2025-12-152,067.02,075.02,067.02,075.0+5.0+0.24%3,000
2025-12-122,072.02,080.02,068.02,070.0-2.0-0.10%2,500
2025-12-112,086.02,092.02,072.02,072.0-14.0-0.67%3,100
2025-12-102,098.02,108.02,086.02,086.0-11.0-0.52%2,800
2025-12-092,079.02,097.02,078.02,097.0+8.0+0.38%900
2025-12-082,078.02,093.02,077.02,089.0+11.0+0.53%2,700
2025-12-052,077.02,095.02,076.02,078.0-23.0-1.09%2,200
2025-12-042,063.02,125.02,063.02,101.0+38.0+1.84%3,500
2025-12-032,079.02,084.02,060.02,063.0-12.0-0.58%3,900
2025-12-022,105.02,107.02,075.02,075.0+3.0+0.14%2,400
2025-12-012,116.02,116.02,069.02,072.0-36.0-1.71%5,800
2025-11-282,090.02,110.02,090.02,108.0+18.0+0.86%2,800
2025-11-272,095.02,100.02,090.02,090.0-2.0-0.10%2,900
2025-11-262,109.02,120.02,090.02,092.0-17.0-0.81%2,700
2025-11-252,070.02,121.02,064.02,109.0+50.0+2.43%10,200
2025-11-212,038.02,070.02,033.02,059.0+1.0+0.05%5,400
2025-11-202,076.02,090.02,058.02,058.0+17.0+0.83%2,700
2025-11-192,055.02,060.02,034.02,041.0-14.0-0.68%6,100
2025-11-182,081.02,094.02,054.02,055.0-23.0-1.11%9,000
2025-11-172,112.02,112.02,050.02,078.0-84.0-3.89%16,300
2025-11-142,153.02,178.02,139.02,162.0-13.0-0.60%10,000
2025-11-132,170.02,190.02,170.02,175.0-14.0-0.64%1,900
2025-11-122,150.02,196.02,150.02,189.0+62.0+2.91%9,100
2025-11-112,141.02,158.02,127.02,127.0+2.0+0.09%4,500
2025-11-102,108.02,137.02,108.02,125.0+30.0+1.43%4,300
2025-11-072,090.02,103.02,075.02,095.0-4.0-0.19%6,400
2025-11-062,086.02,122.02,085.02,099.0+13.0+0.62%6,100
2025-11-052,103.02,103.02,055.02,086.0-34.0-1.60%18,500
2025-11-042,141.02,176.02,108.02,120.0-71.0-3.24%14,000
2025-10-312,280.02,280.02,180.02,191.0-97.0-4.24%27,000
2025-10-302,369.02,399.02,288.02,288.0-281.0-10.94%46,300
2025-10-292,577.02,588.02,569.02,569.0-7.0-0.27%30,500
2025-10-282,598.02,598.02,576.02,576.0-22.0-0.85%17,200
2025-10-272,598.02,599.02,565.02,598.00.00.00%18,400
2025-10-242,598.02,598.02,557.02,598.0+1.0+0.04%15,200
2025-10-232,580.02,599.02,570.02,597.0+40.0+1.56%14,200
2025-10-222,507.02,569.02,507.02,557.0+54.0+2.16%16,900
2025-10-212,500.02,520.02,496.02,503.0+22.0+0.89%10,400
2025-10-202,479.02,499.02,468.02,481.0+19.0+0.77%10,100
2025-10-172,490.02,499.02,458.02,462.0+2.0+0.08%6,400
2025-10-162,558.02,562.02,457.02,460.0-98.0-3.83%26,600
2025-10-152,542.02,560.02,528.02,558.0+35.0+1.39%6,600
2025-10-142,500.02,567.02,480.02,523.0+14.0+0.56%15,800
2025-10-102,505.02,568.02,489.02,509.0+9.0+0.36%9,900
2025-10-092,455.02,511.02,455.02,500.0+70.0+2.88%14,400
2025-10-082,396.02,460.02,366.02,430.0+34.0+1.42%14,400
2025-10-072,485.02,491.02,390.02,396.0-89.0-3.58%31,600
2025-10-062,595.02,630.02,365.02,485.0-84.0-3.27%55,500
2025-10-032,510.02,574.02,510.02,569.0+69.0+2.76%21,500
2025-10-022,475.02,500.02,469.02,500.0+31.0+1.26%16,600
2025-10-012,450.02,469.02,405.02,469.0+38.0+1.56%19,000
2025-09-302,377.02,449.02,343.02,431.0+80.0+3.40%24,200
2025-09-292,351.02,380.02,300.02,351.0+100.0+4.44%27,100
2025-09-262,300.02,300.02,251.02,251.0-48.0-2.09%10,000
2025-09-252,285.02,324.02,245.02,299.0+33.0+1.46%14,900
2025-09-242,235.02,266.02,230.02,266.0+46.0+2.07%12,700
2025-09-222,184.02,220.02,184.02,220.0+57.0+2.64%15,700
2025-09-192,128.02,170.02,128.02,163.0+48.0+2.27%12,300
2025-09-182,099.02,122.02,091.02,115.0+20.0+0.95%6,200
2025-09-172,089.02,098.02,083.02,095.0+5.0+0.24%4,000
2025-09-162,084.02,097.02,070.02,090.0+19.0+0.92%11,800
2025-09-122,085.02,085.02,071.02,071.0——5,500

直近120営業日分を表示