日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

泉州電業(9824)の株価時系列情報

泉州電業(9824)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 941 952 941 945 9,800
2011/12/29 940 943 935 941 5,800
2011/12/28 940 940 937 940 3,400
2011/12/27 927 946 927 943 10,700
2011/12/26 944 950 941 942 5,100
2011/12/22 942 956 942 954 17,000
2011/12/21 949 954 945 953 12,200
2011/12/20 930 945 926 945 9,300
2011/12/19 940 940 926 930 11,100
2011/12/16 945 949 940 942 9,700
2011/12/15 941 952 941 950 13,300
2011/12/14 957 957 943 951 10,100
2011/12/13 963 970 953 958 50,000
2011/12/12 947 965 940 950 21,700
2011/12/09 931 962 931 962 7,700
2011/12/08 962 962 945 945 2,600
2011/12/07 953 960 947 960 6,200
2011/12/06 937 954 937 953 8,500
2011/12/05 922 937 920 937 5,900
2011/12/02 915 926 915 926 2,300
2011/12/01 922 927 904 924 7,700
2011/11/30 919 919 909 915 4,400
2011/11/29 897 906 892 906 10,000
2011/11/28 897 900 895 895 7,000
2011/11/25 901 902 897 897 3,400
2011/11/24 890 896 890 895 2,700
2011/11/22 885 900 880 900 10,900
2011/11/21 902 902 892 892 5,800
2011/11/18 903 903 895 902 2,500
2011/11/17 895 909 895 906 4,800
2011/11/16 914 917 904 904 5,200
2011/11/15 882 918 882 918 4,200
2011/11/14 875 890 861 888 8,100
2011/11/11 889 889 871 877 10,100
2011/11/10 908 908 888 892 10,400
2011/11/09 924 927 918 919 10,500
2011/11/08 946 947 931 931 9,800
2011/11/07 950 952 940 948 5,300
2011/11/04 967 967 957 959 4,400
2011/11/02 965 967 955 966 13,900
2011/11/01 970 979 970 975 8,400
2011/10/31 981 985 974 976 8,600
2011/10/28 970 982 970 978 21,800
2011/10/27 960 972 960 969 32,800
2011/10/26 990 1,001 988 999 24,100
2011/10/25 998 998 989 992 19,200
2011/10/24 997 998 992 997 12,200
2011/10/21 997 997 987 993 11,600
2011/10/20 1,000 1,000 990 994 13,400
2011/10/19 999 1,001 996 1,000 12,300
2011/10/18 989 1,000 986 994 16,300
2011/10/17 988 996 988 995 14,400
2011/10/14 988 992 984 984 11,500
2011/10/13 993 995 985 989 15,800
2011/10/12 989 990 980 986 14,300
2011/10/11 977 987 977 984 28,900
2011/10/07 961 971 961 971 20,800
2011/10/06 955 961 955 959 14,000
2011/10/05 955 959 952 955 10,900
2011/10/04 970 970 951 951 50,100
2011/10/03 991 991 970 974 51,800
2011/09/30 995 1,002 992 995 29,500
2011/09/29 971 985 971 983 25,400
2011/09/28 975 975 962 967 19,000
2011/09/27 960 962 945 945 14,400
2011/09/26 966 975 945 945 18,900
2011/09/22 981 985 975 983 12,900
2011/09/21 983 990 982 985 10,400
2011/09/20 981 988 977 983 12,600
2011/09/16 972 984 970 984 5,200
2011/09/15 969 969 958 965 10,000
2011/09/14 976 978 956 956 14,900
2011/09/13 967 977 963 977 12,000
2011/09/12 954 960 945 958 12,100
2011/09/09 952 962 952 954 8,200
2011/09/08 969 973 957 957 10,200
2011/09/07 938 968 938 959 11,300
2011/09/06 977 980 932 933 43,600
2011/09/05 1,002 1,011 970 976 113,900
2011/09/02 1,048 1,059 1,038 1,059 17,900
2011/09/01 1,020 1,054 1,020 1,050 27,300
2011/08/31 1,028 1,031 1,005 1,006 16,700
2011/08/30 1,031 1,037 1,012 1,026 7,400
2011/08/29 1,014 1,017 1,006 1,008 7,600
2011/08/26 1,000 1,010 1,000 1,001 10,500
2011/08/25 1,005 1,019 1,005 1,008 12,400
2011/08/24 1,014 1,015 1,004 1,004 10,400
2011/08/23 992 1,005 990 1,004 7,000
2011/08/22 1,011 1,012 995 995 12,500
2011/08/19 1,032 1,032 999 1,017 16,400
2011/08/18 1,035 1,051 1,035 1,045 12,300
2011/08/17 1,049 1,050 1,025 1,025 12,300
2011/08/16 1,044 1,054 1,035 1,047 21,600
2011/08/15 1,001 1,020 1,001 1,020 3,800
2011/08/12 1,015 1,019 995 995 8,600
2011/08/11 966 1,006 966 1,006 16,400
2011/08/10 1,003 1,015 1,000 1,013 23,900
2011/08/09 938 958 907 958 46,600
2011/08/08 996 1,005 981 981 20,800
2011/08/05 1,000 1,027 999 1,016 21,800
2011/08/04 1,056 1,072 1,053 1,064 11,000
2011/08/03 1,056 1,058 1,043 1,053 17,800
2011/08/02 1,101 1,106 1,085 1,085 17,100
2011/08/01 1,100 1,126 1,100 1,116 11,500
2011/07/29 1,105 1,115 1,095 1,100 22,500
2011/07/28 1,103 1,115 1,103 1,105 16,400
2011/07/27 1,123 1,124 1,105 1,119 11,200
2011/07/26 1,135 1,135 1,124 1,126 8,100
2011/07/25 1,149 1,150 1,122 1,128 60,900
2011/07/22 1,195 1,200 1,157 1,157 63,300
2011/07/21 1,205 1,205 1,186 1,189 24,700
2011/07/20 1,198 1,217 1,194 1,201 37,500
2011/07/19 1,198 1,200 1,188 1,193 17,500
2011/07/15 1,200 1,202 1,178 1,178 22,700
2011/07/14 1,225 1,225 1,176 1,176 33,900
2011/07/13 1,148 1,218 1,141 1,218 27,000
2011/07/12 1,190 1,190 1,170 1,176 11,600
2011/07/11 1,198 1,209 1,195 1,195 12,100
2011/07/08 1,221 1,224 1,200 1,201 8,600
2011/07/07 1,197 1,206 1,196 1,202 7,700
2011/07/06 1,207 1,207 1,195 1,199 11,500
2011/07/05 1,206 1,218 1,191 1,215 14,800
2011/07/04 1,228 1,240 1,210 1,210 29,900
2011/07/01 1,211 1,220 1,200 1,215 16,200
2011/06/30 1,216 1,219 1,196 1,211 13,600
2011/06/29 1,180 1,200 1,177 1,191 17,400
2011/06/28 1,175 1,185 1,170 1,179 12,500
2011/06/27 1,180 1,184 1,166 1,176 16,800
2011/06/24 1,167 1,182 1,152 1,180 23,800
2011/06/23 1,150 1,165 1,150 1,164 18,500
2011/06/22 1,130 1,149 1,130 1,149 19,200
2011/06/21 1,121 1,133 1,118 1,123 18,300
2011/06/20 1,134 1,150 1,113 1,118 27,200
2011/06/17 1,170 1,184 1,142 1,146 27,200
2011/06/16 1,148 1,180 1,146 1,162 17,900
2011/06/15 1,175 1,175 1,146 1,148 24,300
2011/06/14 1,187 1,190 1,142 1,159 49,500
2011/06/13 1,197 1,197 1,151 1,167 70,400
2011/06/10 1,109 1,135 1,090 1,107 25,500
2011/06/09 1,110 1,110 1,082 1,090 26,700
2011/06/08 1,118 1,121 1,081 1,118 18,100
2011/06/07 1,100 1,118 1,051 1,118 24,100
2011/06/06 1,154 1,155 1,106 1,110 28,200
2011/06/03 1,158 1,180 1,138 1,143 88,000
2011/06/02 1,100 1,120 1,100 1,112 11,200
2011/06/01 1,153 1,158 1,121 1,121 18,300
2011/05/31 1,114 1,159 1,114 1,153 33,600
2011/05/30 1,091 1,115 1,091 1,110 32,000
2011/05/27 1,100 1,100 1,072 1,099 69,200
2011/05/26 1,019 1,019 1,001 1,013 12,400
2011/05/25 1,010 1,020 975 1,003 15,900
2011/05/24 1,017 1,020 1,002 1,020 7,600
2011/05/23 1,021 1,021 1,007 1,021 4,600
2011/05/20 1,026 1,030 1,004 1,025 10,900
2011/05/19 1,000 1,030 998 1,025 24,100
2011/05/18 979 985 964 985 5,900
2011/05/17 973 990 960 964 5,600
2011/05/16 966 1,000 966 973 9,600
2011/05/13 1,019 1,020 982 996 6,700
2011/05/12 1,017 1,017 1,001 1,016 3,600
2011/05/11 1,019 1,037 998 1,012 7,000
2011/05/10 1,011 1,019 1,004 1,019 6,300
2011/05/09 1,034 1,034 1,006 1,018 3,300
2011/05/06 1,014 1,034 995 1,007 13,700
2011/05/02 1,035 1,049 1,025 1,044 17,500
2011/04/28 1,017 1,030 1,016 1,020 13,600
2011/04/27 1,020 1,021 1,006 1,010 5,600
2011/04/26 1,009 1,017 998 1,007 10,400
2011/04/25 1,000 1,020 991 1,020 22,700
2011/04/22 989 1,010 985 1,002 19,900
2011/04/21 1,007 1,007 986 999 3,900
2011/04/20 986 1,010 985 1,009 3,900
2011/04/19 999 1,000 982 999 3,800
2011/04/18 1,008 1,008 1,000 1,001 24,200
2011/04/15 1,000 1,005 989 1,005 28,500
2011/04/14 965 990 955 990 9,300
2011/04/13 928 950 926 950 7,200
2011/04/12 960 960 928 928 7,900
2011/04/11 960 960 943 950 8,800
2011/04/08 955 955 932 955 6,900
2011/04/07 966 966 945 955 6,300
2011/04/06 985 985 969 969 1,700
2011/04/05 1,025 1,025 965 991 13,100
2011/04/04 1,035 1,045 1,025 1,025 6,700
2011/04/01 1,030 1,040 1,018 1,033 4,700
2011/03/31 1,011 1,028 1,008 1,026 15,500
2011/03/30 992 1,012 992 1,008 8,000
2011/03/29 992 1,009 975 1,000 4,900
2011/03/28 978 994 970 992 5,300
2011/03/25 1,046 1,046 993 993 14,200
2011/03/24 1,007 1,023 1,007 1,016 11,700
2011/03/23 1,010 1,040 1,000 1,037 17,300
2011/03/22 915 997 915 997 24,400
2011/03/18 851 900 851 896 17,600
2011/03/17 796 858 788 851 26,700
2011/03/16 760 880 760 797 28,600
2011/03/15 850 850 737 775 35,300
2011/03/14 875 917 845 886 42,100
2011/03/11 1,018 1,020 1,002 1,010 25,000
2011/03/10 1,045 1,054 1,038 1,045 31,900
2011/03/09 1,044 1,055 1,044 1,048 10,800
2011/03/08 1,050 1,056 1,042 1,044 18,500
2011/03/07 1,042 1,053 1,042 1,042 22,500
2011/03/04 1,052 1,074 1,042 1,042 31,900
2011/03/03 1,088 1,088 1,050 1,052 47,500
2011/03/02 1,042 1,072 1,042 1,054 12,300
2011/03/01 1,071 1,090 1,052 1,072 19,000
2011/02/28 1,068 1,070 1,040 1,070 6,700
2011/02/25 1,040 1,042 1,019 1,038 10,600
2011/02/24 1,050 1,050 1,027 1,030 22,100
2011/02/23 1,052 1,070 1,049 1,067 8,800
2011/02/22 1,084 1,090 1,054 1,069 23,800
2011/02/21 1,096 1,096 1,061 1,087 22,300
2011/02/18 1,094 1,099 1,075 1,096 5,600
2011/02/17 1,103 1,115 1,074 1,085 13,700
2011/02/16 1,080 1,096 1,073 1,093 15,800
2011/02/15 1,099 1,115 1,090 1,091 24,100
2011/02/14 1,081 1,101 1,080 1,093 9,300
2011/02/10 1,072 1,090 1,071 1,080 8,400
2011/02/09 1,090 1,100 1,069 1,087 17,600
2011/02/08 1,068 1,091 1,030 1,091 11,900
2011/02/07 1,040 1,079 1,040 1,063 12,300
2011/02/04 1,036 1,040 1,030 1,040 4,200
2011/02/03 1,036 1,036 1,024 1,036 3,700
2011/02/02 1,025 1,036 1,024 1,036 4,500
2011/02/01 1,024 1,030 1,010 1,025 9,300
2011/01/31 1,024 1,032 1,015 1,032 8,300
2011/01/28 1,036 1,036 1,024 1,032 7,400
2011/01/27 995 1,037 995 1,036 12,400
2011/01/26 998 1,010 991 1,003 11,300
2011/01/25 993 1,018 993 1,015 23,100
2011/01/24 968 991 968 987 12,600
2011/01/21 994 994 960 972 14,800
2011/01/20 968 991 968 991 10,000
2011/01/19 966 982 965 968 18,200
2011/01/18 985 986 950 975 10,000
2011/01/17 987 990 980 985 7,100
2011/01/14 996 996 967 987 26,600
2011/01/13 988 997 986 991 23,400
2011/01/12 993 993 982 982 17,600
2011/01/11 985 995 984 987 17,900
2011/01/07 985 999 984 984 20,000
2011/01/06 969 985 965 984 25,600
2011/01/05 954 964 945 960 24,700
2011/01/04 950 955 938 955 24,600

このページの先頭へ