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 |
|---|---|---|---|---|---|
| 2025/07/31 | 630 | 651 | 628 | 646 | 1,458,300 |
| 2025/07/30 | 635 | 641 | 621 | 627 | 1,461,400 |
| 2025/07/29 | 656 | 657 | 618 | 639 | 2,445,300 |
| 2025/07/28 | 666 | 669 | 651 | 651 | 1,541,500 |
| 2025/07/25 | 659 | 681 | 655 | 673 | 1,921,200 |
| 2025/07/24 | 649 | 665 | 648 | 660 | 1,870,400 |
| 2025/07/23 | 650 | 657 | 638 | 647 | 1,736,100 |
| 2025/07/22 | 644 | 645 | 636 | 645 | 887,000 |
| 2025/07/18 | 640 | 643 | 632 | 640 | 1,006,700 |
| 2025/07/17 | 633 | 637 | 629 | 634 | 750,600 |
| 2025/07/16 | 633 | 638 | 630 | 634 | 835,500 |
| 2025/07/15 | 636 | 644 | 630 | 635 | 1,201,900 |
| 2025/07/14 | 639 | 642 | 633 | 636 | 952,300 |
| 2025/07/11 | 642 | 652 | 636 | 638 | 2,033,600 |
| 2025/07/10 | 630 | 636 | 624 | 627 | 1,539,900 |
| 2025/07/09 | 605 | 646 | 604 | 631 | 3,177,200 |
| 2025/07/08 | 599 | 604 | 593 | 597 | 826,900 |
| 2025/07/07 | 604 | 605 | 594 | 601 | 978,100 |
| 2025/07/04 | 580 | 608 | 580 | 606 | 1,975,900 |
| 2025/07/03 | 578 | 579 | 569 | 578 | 804,600 |
| 2025/07/02 | 574 | 583 | 573 | 578 | 1,363,800 |
| 2025/07/01 | 567 | 574 | 558 | 573 | 1,388,300 |
| 2025/06/30 | 573 | 574 | 567 | 571 | 1,244,300 |
| 2025/06/27 | 572 | 578 | 569 | 572 | 938,300 |
| 2025/06/26 | 573 | 580 | 572 | 575 | 1,193,500 |
| 2025/06/25 | 567 | 575 | 567 | 570 | 984,000 |
| 2025/06/24 | 568 | 576 | 560 | 565 | 1,072,200 |
| 2025/06/23 | 576 | 577 | 559 | 563 | 1,314,700 |
| 2025/06/20 | 580 | 584 | 569 | 573 | 2,998,700 |
| 2025/06/19 | 593 | 593 | 581 | 582 | 1,313,000 |
| 2025/06/18 | 584 | 604 | 578 | 593 | 2,053,400 |
| 2025/06/17 | 578 | 588 | 569 | 584 | 2,388,100 |
| 2025/06/16 | 556 | 563 | 552 | 558 | 1,047,900 |
| 2025/06/13 | 560 | 564 | 549 | 554 | 2,581,000 |
| 2025/06/12 | 547 | 554 | 547 | 551 | 1,125,800 |
| 2025/06/11 | 547 | 551 | 543 | 545 | 1,225,000 |
| 2025/06/10 | 541 | 554 | 540 | 548 | 1,813,700 |
| 2025/06/09 | 533 | 541 | 529 | 540 | 1,146,800 |
| 2025/06/06 | 531 | 533 | 524 | 527 | 1,287,800 |
| 2025/06/05 | 539 | 543 | 533 | 533 | 1,326,400 |
| 2025/06/04 | 545 | 551 | 541 | 542 | 784,800 |
| 2025/06/03 | 551 | 557 | 545 | 545 | 1,222,500 |
| 2025/06/02 | 543 | 550 | 540 | 550 | 739,100 |
| 2025/05/30 | 539 | 549 | 538 | 544 | 1,554,200 |
| 2025/05/29 | 540 | 550 | 538 | 544 | 1,501,000 |
| 2025/05/28 | 548 | 552 | 542 | 542 | 1,076,900 |
| 2025/05/27 | 538 | 544 | 535 | 543 | 795,100 |
| 2025/05/26 | 557 | 558 | 540 | 542 | 2,013,400 |
| 2025/05/23 | 557 | 562 | 552 | 552 | 2,457,000 |
| 2025/05/22 | 552 | 559 | 549 | 552 | 1,824,900 |
| 2025/05/21 | 545 | 566 | 542 | 559 | 3,371,200 |
| 2025/05/20 | 544 | 550 | 531 | 542 | 3,062,200 |
| 2025/05/19 | 525 | 554 | 521 | 544 | 4,599,800 |
| 2025/05/16 | 502 | 540 | 497 | 521 | 8,668,100 |
| 2025/05/15 | 501 | 506 | 494 | 500 | 2,246,000 |
| 2025/05/14 | 495 | 509 | 492 | 507 | 2,163,300 |
| 2025/05/13 | 479 | 502 | 474 | 494 | 3,253,400 |
| 2025/05/12 | 471 | 490 | 447 | 474 | 4,053,500 |
| 2025/05/09 | 458 | 475 | 457 | 470 | 1,803,700 |
| 2025/05/08 | 454 | 454 | 447 | 452 | 949,000 |
| 2025/05/07 | 446 | 456 | 445 | 453 | 1,377,300 |
| 2025/05/02 | 452 | 459 | 444 | 448 | 2,175,000 |
| 2025/05/01 | 469 | 471 | 449 | 452 | 1,702,900 |
| 2025/04/30 | 473 | 476 | 466 | 469 | 1,243,200 |
| 2025/04/28 | 466 | 475 | 463 | 466 | 1,111,600 |
| 2025/04/25 | 466 | 468 | 460 | 466 | 1,314,100 |
| 2025/04/24 | 470 | 477 | 462 | 465 | 1,687,100 |
| 2025/04/23 | 460 | 467 | 455 | 467 | 2,020,500 |
| 2025/04/22 | 442 | 460 | 440 | 456 | 2,240,200 |
| 2025/04/21 | 431 | 441 | 429 | 441 | 1,607,500 |
| 2025/04/18 | 426 | 435 | 422 | 435 | 1,535,000 |
| 2025/04/17 | 408 | 420 | 403 | 420 | 1,448,400 |
| 2025/04/16 | 408 | 408 | 399 | 403 | 1,153,200 |
| 2025/04/15 | 406 | 409 | 403 | 403 | 986,000 |
| 2025/04/14 | 392 | 405 | 388 | 400 | 1,396,600 |
| 2025/04/11 | 381 | 391 | 374 | 390 | 2,073,600 |
| 2025/04/10 | 405 | 405 | 391 | 398 | 2,318,300 |
| 2025/04/09 | 366 | 373 | 360 | 365 | 3,439,800 |
| 2025/04/08 | 362 | 390 | 359 | 382 | 2,454,700 |
| 2025/04/07 | 338 | 355 | 338 | 347 | 3,128,600 |
| 2025/04/04 | 383 | 386 | 368 | 376 | 3,415,700 |
| 2025/04/03 | 406 | 415 | 395 | 405 | 3,513,300 |
| 2025/04/02 | 432 | 433 | 426 | 428 | 1,502,300 |
| 2025/04/01 | 439 | 444 | 428 | 431 | 1,633,400 |
| 2025/03/31 | 433 | 439 | 421 | 435 | 2,471,300 |
| 2025/03/28 | 449 | 458 | 446 | 449 | 2,181,100 |
| 2025/03/27 | 441 | 455 | 438 | 455 | 3,314,400 |
| 2025/03/26 | 437 | 441 | 431 | 441 | 1,439,800 |
| 2025/03/25 | 437 | 438 | 431 | 435 | 1,106,700 |
| 2025/03/24 | 444 | 444 | 435 | 435 | 1,013,800 |
| 2025/03/21 | 429 | 445 | 429 | 441 | 2,317,800 |
| 2025/03/19 | 432 | 433 | 426 | 428 | 1,194,700 |
| 2025/03/18 | 425 | 435 | 423 | 435 | 1,554,600 |
| 2025/03/17 | 420 | 428 | 420 | 422 | 1,688,700 |
| 2025/03/14 | 409 | 420 | 408 | 416 | 1,762,600 |
| 2025/03/13 | 409 | 417 | 408 | 409 | 1,617,700 |
| 2025/03/12 | 404 | 410 | 404 | 405 | 1,407,100 |
| 2025/03/11 | 400 | 405 | 396 | 403 | 2,010,200 |
| 2025/03/10 | 417 | 419 | 408 | 408 | 1,362,800 |
| 2025/03/07 | 417 | 420 | 409 | 418 | 1,138,700 |
| 2025/03/06 | 413 | 424 | 413 | 421 | 1,721,600 |
| 2025/03/05 | 410 | 414 | 409 | 411 | 1,157,500 |
| 2025/03/04 | 416 | 417 | 409 | 411 | 976,300 |
| 2025/03/03 | 412 | 416 | 410 | 416 | 1,068,000 |
| 2025/02/28 | 422 | 424 | 409 | 410 | 2,790,800 |
| 2025/02/27 | 421 | 426 | 420 | 425 | 1,364,000 |
| 2025/02/26 | 429 | 429 | 418 | 420 | 1,626,000 |
| 2025/02/25 | 419 | 433 | 418 | 430 | 2,452,900 |
| 2025/02/21 | 414 | 424 | 410 | 422 | 2,779,400 |
| 2025/02/20 | 415 | 420 | 411 | 417 | 1,487,900 |
| 2025/02/19 | 419 | 427 | 414 | 415 | 1,952,100 |
| 2025/02/18 | 421 | 426 | 418 | 420 | 1,197,100 |
| 2025/02/17 | 419 | 424 | 418 | 420 | 966,000 |
| 2025/02/14 | 417 | 420 | 415 | 419 | 802,500 |
| 2025/02/13 | 420 | 422 | 416 | 417 | 1,102,900 |
| 2025/02/12 | 425 | 426 | 418 | 418 | 1,111,100 |
| 2025/02/10 | 422 | 423 | 413 | 420 | 1,245,100 |
| 2025/02/07 | 431 | 432 | 423 | 424 | 1,088,500 |
| 2025/02/06 | 440 | 441 | 429 | 429 | 1,444,800 |
| 2025/02/05 | 438 | 446 | 437 | 437 | 1,617,700 |
| 2025/02/04 | 435 | 438 | 431 | 436 | 1,128,300 |
| 2025/02/03 | 440 | 440 | 427 | 431 | 2,212,200 |
| 2025/01/31 | 426 | 441 | 423 | 441 | 3,256,700 |
| 2025/01/30 | 409 | 430 | 406 | 430 | 4,008,600 |
| 2025/01/29 | 405 | 409 | 401 | 409 | 1,172,400 |
| 2025/01/28 | 400 | 406 | 399 | 405 | 1,201,600 |
| 2025/01/27 | 403 | 409 | 401 | 401 | 1,372,900 |
| 2025/01/24 | 402 | 404 | 396 | 400 | 1,270,300 |
| 2025/01/23 | 400 | 402 | 396 | 401 | 887,800 |
| 2025/01/22 | 402 | 403 | 396 | 399 | 1,325,100 |
| 2025/01/21 | 404 | 406 | 396 | 401 | 868,400 |
| 2025/01/20 | 402 | 405 | 399 | 400 | 1,294,300 |
| 2025/01/17 | 394 | 397 | 387 | 397 | 1,314,500 |
| 2025/01/16 | 394 | 399 | 392 | 397 | 952,200 |
| 2025/01/15 | 388 | 394 | 387 | 394 | 1,131,500 |
| 2025/01/14 | 390 | 392 | 383 | 386 | 894,200 |
| 2025/01/10 | 393 | 394 | 389 | 391 | 1,106,500 |
| 2025/01/09 | 401 | 401 | 394 | 394 | 1,124,200 |
| 2025/01/08 | 398 | 407 | 398 | 402 | 1,452,200 |
| 2025/01/07 | 400 | 400 | 393 | 398 | 1,048,500 |
| 2025/01/06 | 398 | 399 | 393 | 396 | 987,200 |
| 2024/12/30 | 399 | 401 | 395 | 396 | 690,100 |
| 2024/12/27 | 393 | 397 | 392 | 395 | 774,900 |
| 2024/12/26 | 391 | 394 | 390 | 394 | 788,400 |
| 2024/12/25 | 396 | 396 | 388 | 393 | 907,300 |
| 2024/12/24 | 396 | 400 | 395 | 397 | 1,027,200 |
| 2024/12/23 | 388 | 393 | 385 | 391 | 991,800 |
| 2024/12/20 | 397 | 397 | 385 | 386 | 1,933,000 |
| 2024/12/19 | 388 | 396 | 386 | 393 | 1,540,600 |
| 2024/12/18 | 394 | 401 | 391 | 396 | 974,800 |
| 2024/12/17 | 404 | 405 | 395 | 397 | 1,173,600 |
| 2024/12/16 | 404 | 405 | 398 | 403 | 1,086,600 |
| 2024/12/13 | 406 | 410 | 401 | 403 | 1,268,800 |
| 2024/12/12 | 410 | 414 | 409 | 411 | 1,262,400 |
| 2024/12/11 | 408 | 409 | 402 | 408 | 1,072,700 |
| 2024/12/10 | 412 | 413 | 403 | 404 | 1,264,000 |
| 2024/12/09 | 405 | 408 | 397 | 406 | 1,357,500 |
| 2024/12/06 | 404 | 404 | 398 | 403 | 1,003,500 |
| 2024/12/05 | 401 | 403 | 394 | 399 | 1,474,500 |
| 2024/12/04 | 406 | 409 | 398 | 400 | 1,590,600 |
| 2024/12/03 | 403 | 412 | 402 | 407 | 2,664,000 |
| 2024/12/02 | 393 | 404 | 389 | 404 | 2,521,100 |
| 2024/11/29 | 377 | 390 | 376 | 388 | 1,710,500 |
| 2024/11/28 | 378 | 381 | 375 | 378 | 1,228,100 |
| 2024/11/27 | 377 | 379 | 372 | 379 | 1,359,000 |
| 2024/11/26 | 387 | 387 | 377 | 380 | 1,612,400 |
| 2024/11/25 | 370 | 387 | 370 | 387 | 3,138,800 |
| 2024/11/22 | 366 | 368 | 363 | 367 | 878,700 |
| 2024/11/21 | 357 | 366 | 356 | 366 | 1,149,800 |
| 2024/11/20 | 361 | 362 | 357 | 358 | 853,100 |
| 2024/11/19 | 361 | 365 | 358 | 364 | 1,028,400 |
| 2024/11/18 | 363 | 367 | 359 | 359 | 1,149,000 |
| 2024/11/15 | 365 | 367 | 359 | 364 | 1,288,400 |
| 2024/11/14 | 358 | 364 | 356 | 362 | 1,298,400 |
| 2024/11/13 | 362 | 365 | 355 | 357 | 1,328,400 |
| 2024/11/12 | 365 | 370 | 359 | 361 | 1,921,900 |
| 2024/11/11 | 358 | 362 | 356 | 361 | 1,190,200 |
| 2024/11/08 | 356 | 361 | 355 | 359 | 1,346,500 |
| 2024/11/07 | 358 | 365 | 354 | 357 | 2,169,200 |
| 2024/11/06 | 342 | 353 | 341 | 352 | 2,162,100 |
| 2024/11/05 | 338 | 339 | 336 | 339 | 745,500 |
| 2024/11/01 | 339 | 344 | 335 | 340 | 1,146,700 |
| 2024/10/31 | 345 | 347 | 341 | 342 | 1,018,700 |
| 2024/10/30 | 345 | 350 | 344 | 345 | 1,831,000 |
| 2024/10/29 | 341 | 348 | 339 | 345 | 1,618,000 |
| 2024/10/28 | 328 | 342 | 327 | 341 | 2,105,600 |
| 2024/10/25 | 320 | 331 | 317 | 328 | 2,216,600 |
| 2024/10/24 | 323 | 324 | 319 | 322 | 1,073,500 |
| 2024/10/23 | 325 | 327 | 323 | 323 | 720,200 |
| 2024/10/22 | 327 | 329 | 324 | 326 | 1,079,100 |
| 2024/10/21 | 338 | 338 | 330 | 331 | 973,000 |
| 2024/10/18 | 340 | 343 | 337 | 339 | 1,147,200 |
| 2024/10/17 | 338 | 340 | 336 | 337 | 1,044,700 |
| 2024/10/16 | 336 | 342 | 334 | 337 | 670,100 |
| 2024/10/15 | 337 | 341 | 336 | 340 | 1,188,700 |
| 2024/10/11 | 336 | 337 | 334 | 335 | 573,200 |
| 2024/10/10 | 336 | 336 | 331 | 332 | 545,300 |
| 2024/10/09 | 337 | 338 | 331 | 334 | 1,070,300 |
| 2024/10/08 | 343 | 343 | 335 | 336 | 2,062,200 |
| 2024/10/07 | 342 | 349 | 339 | 349 | 1,785,000 |