KabuInsight

パワーエックス

485A
グロース/電気機器/PowerX,Inc.
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
2026-03-134,550.05,340.04,540.05,150.0+510.0+10.99%3,934,600
2026-03-124,385.04,815.04,100.04,640.0+225.0+5.10%3,064,900
2026-03-114,540.04,690.04,380.04,415.0+15.0+0.34%1,249,600
2026-03-104,390.04,520.04,265.04,400.0+210.0+5.01%1,165,900
2026-03-094,030.04,220.03,875.04,190.0-120.0-2.78%1,726,800
2026-03-064,425.04,550.04,255.04,310.0-215.0-4.75%1,294,700
2026-03-054,500.04,745.04,340.04,525.0+465.0+11.45%3,227,700
2026-03-044,200.04,320.03,735.04,060.0-375.0-8.46%2,919,800
2026-03-034,815.04,890.04,300.04,435.0-105.0-2.31%3,432,400
2026-03-024,050.04,540.03,950.04,540.0+700.0+18.23%2,669,600
2026-02-273,460.03,880.03,435.03,840.0+365.0+10.50%1,737,300
2026-02-263,500.03,640.03,460.03,475.00.00.00%1,103,900
2026-02-253,700.03,895.03,450.03,475.0-90.0-2.52%1,912,200
2026-02-243,395.03,850.03,285.03,565.0+135.0+3.94%2,624,800
2026-02-203,590.03,735.03,365.03,430.0-230.0-6.28%2,669,800
2026-02-194,090.04,175.03,610.03,660.0-535.0-12.75%4,181,100
2026-02-183,660.04,345.03,500.04,195.0+470.0+12.62%14,074,800
2026-02-173,390.03,725.03,340.03,725.0+700.0+23.14%6,044,500
2026-02-163,025.03,025.03,025.03,025.0+500.0+19.80%114,600
2026-02-132,456.02,646.02,439.02,525.0+33.0+1.32%2,352,600
2026-02-122,420.02,523.02,402.02,492.0+72.0+2.98%1,697,200
2026-02-102,270.02,546.02,240.02,420.0+187.0+8.37%3,371,500
2026-02-092,247.02,339.02,174.02,233.0+70.0+3.24%1,574,900
2026-02-062,039.02,172.01,995.02,163.0+74.0+3.54%674,400
2026-02-052,170.02,230.02,056.02,089.0-91.0-4.17%1,080,100
2026-02-042,061.02,200.02,015.02,180.0+82.0+3.91%1,214,400
2026-02-032,046.02,125.02,002.02,098.0+77.0+3.81%1,253,700
2026-02-021,890.02,175.01,856.02,021.0+135.0+7.16%2,793,800
2026-01-301,975.02,027.01,864.01,886.0-62.0-3.18%1,049,900
2026-01-291,985.02,000.01,836.01,948.0-57.0-2.84%1,738,100
2026-01-282,010.02,068.01,953.02,005.0-98.0-4.66%1,460,900
2026-01-272,210.02,223.02,103.02,103.0-133.0-5.95%1,132,900
2026-01-262,201.02,288.02,161.02,236.0+19.0+0.86%1,718,800
2026-01-232,124.02,265.02,051.02,217.0+117.0+5.57%2,498,100
2026-01-222,312.02,313.02,090.02,100.0-180.0-7.89%2,349,600
2026-01-212,330.02,360.02,230.02,280.0-159.0-6.52%2,734,100
2026-01-202,450.02,547.02,375.02,439.0-6.0-0.25%3,094,100
2026-01-192,493.02,824.02,402.02,445.0-73.0-2.90%7,407,800
2026-01-162,470.02,570.02,384.02,518.0-2.0-0.08%4,588,300
2026-01-152,175.02,698.02,147.02,520.0+297.0+13.36%10,105,600
2026-01-142,320.02,324.02,186.02,223.0-87.0-3.77%2,966,800
2026-01-132,201.02,345.02,080.02,310.0+139.0+6.40%9,563,900
2026-01-092,338.02,464.02,161.02,171.0-79.0-3.51%6,293,500
2026-01-082,450.02,491.02,250.02,250.0-259.0-10.32%5,635,600
2026-01-072,480.02,644.02,431.02,509.0-89.0-3.43%11,708,900
2026-01-062,842.02,948.02,501.02,598.0-53.0-2.00%30,536,100
2026-01-052,200.02,651.02,140.02,651.0+500.0+23.25%15,467,500
2025-12-302,620.02,671.02,100.02,151.0-402.0-15.75%15,442,400
2025-12-292,583.02,835.02,460.02,553.0+170.0+7.13%34,104,600
2025-12-262,000.02,383.01,910.02,383.0+400.0+20.17%22,263,500
2025-12-252,101.02,230.01,971.01,983.0-57.0-2.79%25,927,500
2025-12-241,740.02,040.01,690.02,040.0+400.0+24.39%22,604,700
2025-12-231,690.01,800.01,500.01,640.0-90.0-5.20%15,096,300
2025-12-221,560.01,730.01,466.01,730.0+300.0+20.98%9,938,500
2025-12-191,130.01,430.01,060.01,430.0——10,956,900

直近55営業日分を表示