パワー・インテグレーションズの株価時系列・推移
- 52週高値
- 91.18（2026/6/22）
- 52週安値
- 30.86（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/30 | 51.28 | 52.28 | 50.79 | 51.80 | 1,124,844 | 51.80 |
| 2026/9/29 | 53.16 | 53.16 | 50.72 | 51.08 | 1,073,185 | 51.08 |
| 2026/9/28 | 51.82 | 52.51 | 50.72 | 51.84 | 629,247 | 51.84 |
| 2026/9/25 | 51.29 | 52.89 | 50.94 | 52.22 | 752,706 | 52.22 |
| 2026/9/24 | 49.84 | 50.84 | 49.08 | 50.78 | 656,571 | 50.78 |
| 2026/9/23 | 51.22 | 51.50 | 49.57 | 51.05 | 657,135 | 51.05 |
| 2026/9/22 | 49.62 | 52.26 | 49.43 | 51.46 | 664,015 | 51.46 |
| 2026/9/21 | 51.39 | 51.93 | 49.47 | 49.51 | 738,706 | 49.51 |
| 2026/9/18 | 49.76 | 50.61 | 49.15 | 50.39 | 1,529,007 | 50.39 |
| 2026/9/17 | 49.10 | 50.24 | 48.67 | 49.15 | 828,631 | 49.15 |
| 2026/9/16 | 49.64 | 49.64 | 46.71 | 47.65 | 601,782 | 47.65 |
| 2026/9/15 | 49.59 | 49.92 | 47.40 | 48.27 | 756,739 | 48.27 |
| 2026/9/14 | 49.82 | 50.27 | 48.44 | 48.51 | 554,860 | 48.51 |
| 2026/9/11 | 50.68 | 53.15 | 50.51 | 52.28 | 1,009,720 | 52.28 |
| 2026/9/10 | 48.20 | 50.08 | 48.20 | 49.69 | 353,786 | 49.69 |
| 2026/9/9 | 49.90 | 51.17 | 49.49 | 49.71 | 675,377 | 49.71 |
| 2026/9/8 | 51.19 | 51.60 | 50.05 | 50.46 | 589,087 | 50.46 |
| 2026/9/4 | 51.00 | 51.70 | 49.77 | 50.45 | 470,639 | 50.45 |
| 2026/9/3 | 50.00 | 51.04 | 48.42 | 50.54 | 781,382 | 50.54 |
| 2026/9/2 | 49.78 | 50.61 | 48.67 | 50.30 | 1,176,287 | 50.30 |
1〜20/250件
