池田泉州ホールディングス(8714)の株価時系列情報
池田泉州ホールディングス(8714)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 |
---|---|---|---|---|---|
2024/04/19 | 384 | 387 | 373 | 379 | 1,814,700 |
2024/04/18 | 380 | 385 | 376 | 383 | 2,298,300 |
2024/04/17 | 378 | 384 | 371 | 378 | 2,678,200 |
2024/04/16 | 386 | 393 | 377 | 378 | 2,388,500 |
2024/04/15 | 379 | 386 | 377 | 385 | 1,607,400 |
2024/04/12 | 384 | 386 | 381 | 386 | 1,281,500 |
2024/04/11 | 375 | 383 | 374 | 382 | 1,384,300 |
2024/04/10 | 373 | 380 | 372 | 378 | 816,400 |
2024/04/09 | 380 | 382 | 375 | 378 | 1,507,300 |
2024/04/08 | 378 | 383 | 377 | 382 | 1,478,000 |
2024/04/05 | 373 | 379 | 370 | 377 | 1,677,300 |
2024/04/04 | 380 | 382 | 377 | 380 | 1,334,400 |
2024/04/03 | 367 | 380 | 363 | 374 | 2,278,100 |
2024/04/02 | 381 | 382 | 370 | 371 | 2,179,000 |
2024/04/01 | 396 | 396 | 380 | 380 | 2,469,200 |
2024/03/29 | 394 | 397 | 391 | 395 | 1,481,100 |
2024/03/28 | 398 | 401 | 391 | 392 | 1,948,200 |
2024/03/27 | 400 | 409 | 400 | 405 | 2,932,500 |
2024/03/26 | 397 | 403 | 394 | 402 | 1,965,800 |
2024/03/25 | 410 | 410 | 397 | 397 | 3,114,600 |
2024/03/22 | 411 | 414 | 402 | 412 | 2,353,100 |
2024/03/21 | 399 | 410 | 396 | 406 | 2,960,100 |
2024/03/19 | 398 | 403 | 391 | 394 | 2,712,700 |
2024/03/18 | 401 | 402 | 392 | 397 | 2,508,700 |
2024/03/15 | 394 | 401 | 392 | 394 | 2,115,000 |
2024/03/14 | 400 | 406 | 395 | 400 | 2,468,000 |
2024/03/13 | 403 | 404 | 389 | 394 | 2,110,700 |
2024/03/12 | 394 | 397 | 387 | 395 | 2,315,000 |
2024/03/11 | 418 | 418 | 392 | 398 | 3,891,500 |
2024/03/08 | 409 | 422 | 408 | 416 | 3,293,300 |
2024/03/07 | 399 | 417 | 397 | 411 | 4,100,800 |
2024/03/06 | 386 | 398 | 383 | 396 | 1,949,700 |
2024/03/05 | 380 | 389 | 378 | 387 | 1,938,700 |
2024/03/04 | 393 | 394 | 381 | 383 | 2,396,800 |
2024/03/01 | 383 | 394 | 383 | 391 | 2,193,800 |
2024/02/29 | 379 | 385 | 375 | 383 | 3,051,300 |
2024/02/28 | 373 | 387 | 369 | 374 | 3,216,400 |
2024/02/27 | 367 | 378 | 364 | 370 | 2,631,500 |
2024/02/26 | 366 | 368 | 363 | 364 | 1,166,000 |
2024/02/22 | 364 | 368 | 362 | 366 | 1,525,000 |
2024/02/21 | 357 | 365 | 354 | 364 | 1,344,600 |
2024/02/20 | 358 | 361 | 354 | 355 | 1,525,700 |
2024/02/19 | 344 | 358 | 343 | 358 | 2,208,200 |
2024/02/16 | 341 | 348 | 341 | 345 | 1,784,800 |
2024/02/15 | 343 | 346 | 336 | 338 | 2,053,800 |
2024/02/14 | 344 | 344 | 341 | 342 | 1,015,400 |
2024/02/13 | 343 | 345 | 339 | 345 | 1,397,000 |
2024/02/09 | 340 | 343 | 335 | 340 | 2,005,900 |
2024/02/08 | 345 | 346 | 339 | 341 | 1,768,500 |
2024/02/07 | 342 | 346 | 338 | 345 | 2,082,000 |
2024/02/06 | 347 | 350 | 343 | 343 | 2,305,100 |
2024/02/05 | 351 | 354 | 347 | 349 | 2,444,800 |
2024/02/02 | 346 | 348 | 342 | 344 | 2,491,100 |
2024/02/01 | 344 | 351 | 343 | 350 | 2,281,200 |
2024/01/31 | 339 | 344 | 336 | 344 | 1,514,900 |
2024/01/30 | 337 | 339 | 335 | 339 | 896,200 |
2024/01/29 | 335 | 340 | 335 | 337 | 1,134,700 |
2024/01/26 | 334 | 340 | 331 | 334 | 1,993,800 |
2024/01/25 | 337 | 341 | 334 | 334 | 1,644,300 |
2024/01/24 | 327 | 337 | 327 | 336 | 2,734,900 |
2024/01/23 | 330 | 332 | 327 | 327 | 1,417,000 |
2024/01/22 | 329 | 331 | 326 | 330 | 1,114,600 |
2024/01/19 | 328 | 328 | 324 | 325 | 1,273,800 |
2024/01/18 | 327 | 329 | 324 | 328 | 1,365,000 |
2024/01/17 | 330 | 332 | 326 | 326 | 1,470,800 |
2024/01/16 | 332 | 332 | 326 | 328 | 1,189,800 |
2024/01/15 | 326 | 332 | 325 | 331 | 1,361,000 |
2024/01/12 | 327 | 327 | 322 | 323 | 1,834,400 |
2024/01/11 | 329 | 333 | 326 | 327 | 1,847,000 |
2024/01/10 | 327 | 330 | 325 | 326 | 1,591,900 |
2024/01/09 | 332 | 333 | 327 | 328 | 1,268,100 |
2024/01/05 | 330 | 332 | 327 | 331 | 1,224,400 |
2024/01/04 | 324 | 327 | 318 | 325 | 1,095,200 |
2023/12/29 | 324 | 327 | 319 | 323 | 1,428,700 |
2023/12/28 | 323 | 324 | 321 | 323 | 841,700 |
2023/12/27 | 323 | 325 | 321 | 325 | 1,028,300 |
2023/12/26 | 322 | 324 | 320 | 322 | 950,200 |
2023/12/25 | 325 | 325 | 321 | 322 | 791,000 |
2023/12/22 | 319 | 324 | 317 | 323 | 1,453,600 |
2023/12/21 | 316 | 317 | 312 | 317 | 1,859,100 |
2023/12/20 | 320 | 322 | 315 | 317 | 1,892,000 |
2023/12/19 | 320 | 322 | 316 | 319 | 1,964,000 |
2023/12/18 | 320 | 322 | 315 | 321 | 1,885,000 |
2023/12/15 | 325 | 326 | 320 | 324 | 2,499,500 |
2023/12/14 | 336 | 336 | 322 | 325 | 2,418,800 |
2023/12/13 | 333 | 337 | 332 | 335 | 1,223,200 |
2023/12/12 | 340 | 340 | 331 | 333 | 1,949,700 |
2023/12/11 | 345 | 346 | 340 | 344 | 2,079,500 |
2023/12/08 | 336 | 343 | 335 | 340 | 2,932,900 |
2023/12/07 | 330 | 338 | 330 | 337 | 1,533,300 |
2023/12/06 | 331 | 337 | 328 | 335 | 2,021,200 |
2023/12/05 | 337 | 339 | 327 | 328 | 2,371,800 |
2023/12/04 | 337 | 339 | 331 | 336 | 2,309,300 |
2023/12/01 | 348 | 348 | 338 | 338 | 2,517,200 |
2023/11/30 | 348 | 350 | 341 | 342 | 8,080,100 |
2023/11/29 | 361 | 361 | 346 | 348 | 2,369,700 |
2023/11/28 | 362 | 369 | 361 | 361 | 2,064,800 |
2023/11/27 | 368 | 368 | 361 | 361 | 1,374,100 |
2023/11/24 | 365 | 366 | 360 | 365 | 1,292,100 |
2023/11/22 | 359 | 365 | 357 | 363 | 1,481,000 |
2023/11/21 | 355 | 360 | 353 | 359 | 1,930,200 |
2023/11/20 | 356 | 362 | 355 | 359 | 1,919,300 |
2023/11/17 | 347 | 356 | 346 | 356 | 1,825,400 |
2023/11/16 | 355 | 355 | 348 | 349 | 1,967,600 |
2023/11/15 | 355 | 358 | 346 | 351 | 2,555,500 |
2023/11/14 | 361 | 362 | 349 | 352 | 2,215,900 |
2023/11/13 | 365 | 366 | 356 | 361 | 1,846,000 |
2023/11/10 | 356 | 363 | 354 | 361 | 2,142,600 |
2023/11/09 | 352 | 356 | 345 | 355 | 3,928,400 |
2023/11/08 | 390 | 390 | 353 | 357 | 7,155,600 |
2023/11/07 | 382 | 393 | 382 | 388 | 2,345,900 |
2023/11/06 | 386 | 387 | 379 | 385 | 3,455,200 |
2023/11/02 | 382 | 384 | 374 | 382 | 3,327,100 |
2023/11/01 | 359 | 379 | 357 | 377 | 4,624,100 |
2023/10/31 | 349 | 356 | 341 | 353 | 4,124,500 |
2023/10/30 | 343 | 349 | 338 | 340 | 4,634,600 |
2023/10/27 | 333 | 345 | 332 | 345 | 3,178,900 |
2023/10/26 | 332 | 335 | 328 | 331 | 1,672,300 |
2023/10/25 | 326 | 335 | 323 | 332 | 2,172,100 |
2023/10/24 | 328 | 328 | 319 | 326 | 2,673,200 |
2023/10/23 | 329 | 334 | 329 | 329 | 1,814,300 |
2023/10/20 | 334 | 339 | 328 | 329 | 3,018,300 |
2023/10/19 | 333 | 339 | 332 | 334 | 2,788,300 |
2023/10/18 | 326 | 336 | 326 | 335 | 4,401,900 |
2023/10/17 | 326 | 326 | 318 | 323 | 2,320,000 |
2023/10/16 | 323 | 327 | 320 | 323 | 1,999,900 |
2023/10/13 | 331 | 335 | 327 | 327 | 2,646,700 |
2023/10/12 | 328 | 334 | 327 | 332 | 1,879,900 |
2023/10/11 | 329 | 333 | 327 | 329 | 2,238,300 |
2023/10/10 | 323 | 330 | 322 | 328 | 2,552,600 |
2023/10/06 | 316 | 325 | 314 | 323 | 1,970,000 |
2023/10/05 | 311 | 320 | 310 | 317 | 2,663,400 |
2023/10/04 | 315 | 316 | 309 | 311 | 3,770,800 |
2023/10/03 | 325 | 327 | 320 | 321 | 2,635,500 |
2023/10/02 | 323 | 335 | 322 | 327 | 3,485,500 |
2023/09/29 | 330 | 330 | 319 | 321 | 2,548,800 |
2023/09/28 | 331 | 337 | 329 | 330 | 2,721,800 |
2023/09/27 | 331 | 335 | 324 | 335 | 3,032,500 |
2023/09/26 | 325 | 333 | 324 | 330 | 3,340,500 |
2023/09/25 | 329 | 329 | 320 | 324 | 2,723,600 |
2023/09/22 | 323 | 332 | 318 | 329 | 3,998,600 |
2023/09/21 | 327 | 331 | 322 | 323 | 3,010,100 |
2023/09/20 | 332 | 332 | 322 | 323 | 3,576,200 |
2023/09/19 | 323 | 330 | 323 | 329 | 3,286,900 |
2023/09/15 | 333 | 335 | 320 | 323 | 4,991,100 |
2023/09/14 | 326 | 331 | 325 | 329 | 2,690,900 |
2023/09/13 | 318 | 329 | 318 | 325 | 3,585,100 |
2023/09/12 | 320 | 322 | 311 | 319 | 3,924,300 |
2023/09/11 | 298 | 322 | 297 | 317 | 5,421,200 |
2023/09/08 | 293 | 295 | 290 | 292 | 2,363,200 |
2023/09/07 | 290 | 295 | 289 | 293 | 2,387,600 |
2023/09/06 | 279 | 295 | 279 | 293 | 3,514,100 |
2023/09/05 | 280 | 282 | 276 | 281 | 2,098,700 |
2023/09/04 | 274 | 277 | 273 | 277 | 2,120,000 |
2023/09/01 | 265 | 273 | 264 | 271 | 2,903,300 |
2023/08/31 | 263 | 267 | 261 | 265 | 1,889,900 |
2023/08/30 | 257 | 263 | 257 | 263 | 3,782,100 |
2023/08/29 | 257 | 258 | 255 | 256 | 1,233,900 |
2023/08/28 | 256 | 259 | 256 | 257 | 944,200 |
2023/08/25 | 255 | 257 | 253 | 256 | 1,111,600 |
2023/08/24 | 252 | 256 | 252 | 256 | 846,800 |
2023/08/23 | 251 | 254 | 250 | 254 | 1,106,400 |
2023/08/22 | 246 | 255 | 246 | 255 | 1,616,500 |
2023/08/21 | 250 | 250 | 248 | 248 | 900,300 |
2023/08/18 | 251 | 252 | 247 | 248 | 1,282,200 |
2023/08/17 | 246 | 252 | 244 | 251 | 1,603,400 |
2023/08/16 | 249 | 250 | 246 | 246 | 2,059,700 |
2023/08/15 | 252 | 253 | 250 | 253 | 1,019,100 |
2023/08/14 | 255 | 256 | 251 | 252 | 1,325,300 |
2023/08/10 | 251 | 253 | 250 | 253 | 1,127,700 |
2023/08/09 | 256 | 256 | 250 | 251 | 1,847,300 |
2023/08/08 | 254 | 256 | 254 | 256 | 1,282,200 |
2023/08/07 | 252 | 255 | 252 | 255 | 1,306,300 |
2023/08/04 | 251 | 254 | 251 | 254 | 1,184,500 |
2023/08/03 | 253 | 253 | 250 | 250 | 1,260,100 |
2023/08/02 | 254 | 255 | 252 | 253 | 1,475,100 |
2023/08/01 | 262 | 262 | 256 | 257 | 1,700,100 |
2023/07/31 | 260 | 264 | 258 | 261 | 2,983,600 |
2023/07/28 | 250 | 256 | 246 | 256 | 3,579,200 |
2023/07/27 | 246 | 248 | 244 | 247 | 809,900 |
2023/07/26 | 244 | 246 | 242 | 245 | 1,078,300 |
2023/07/25 | 247 | 248 | 244 | 244 | 1,807,700 |
2023/07/24 | 245 | 247 | 243 | 244 | 1,256,500 |
2023/07/21 | 250 | 250 | 245 | 246 | 1,497,000 |
2023/07/20 | 249 | 250 | 246 | 247 | 2,094,900 |
2023/07/19 | 246 | 247 | 244 | 246 | 1,888,200 |
2023/07/18 | 240 | 246 | 240 | 244 | 1,693,700 |
2023/07/14 | 243 | 243 | 239 | 239 | 1,358,700 |
2023/07/13 | 245 | 245 | 240 | 243 | 2,304,600 |
2023/07/12 | 246 | 247 | 243 | 244 | 1,305,800 |
2023/07/11 | 246 | 246 | 243 | 243 | 1,708,800 |
2023/07/10 | 247 | 251 | 245 | 246 | 2,573,100 |
2023/07/07 | 241 | 248 | 240 | 246 | 2,480,000 |
2023/07/06 | 244 | 244 | 241 | 241 | 1,924,000 |
2023/07/05 | 245 | 248 | 242 | 244 | 2,467,900 |
2023/07/04 | 239 | 247 | 239 | 245 | 2,500,200 |
2023/07/03 | 233 | 239 | 232 | 239 | 2,854,700 |
2023/06/30 | 235 | 236 | 231 | 233 | 1,914,600 |
2023/06/29 | 234 | 236 | 231 | 232 | 1,723,200 |
2023/06/28 | 231 | 235 | 231 | 235 | 1,145,300 |