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

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
2026/03/27 894 916 892 908 1,922,900
2026/03/26 903 910 878 896 1,621,400
2026/03/25 853 891 849 889 2,569,500
2026/03/24 802 831 798 823 2,130,900
2026/03/23 760 777 753 774 1,803,400
2026/03/19 788 796 783 787 1,326,300
2026/03/18 800 816 799 816 674,100
2026/03/17 795 804 787 787 604,600
2026/03/16 788 798 777 785 901,400
2026/03/13 785 799 782 794 1,543,200
2026/03/12 813 816 785 793 1,677,200
2026/03/11 850 850 827 827 1,031,700
2026/03/10 812 845 811 836 1,360,200
2026/03/09 770 807 770 797 1,962,100
2026/03/06 828 850 818 843 1,298,600
2026/03/05 838 859 835 852 1,348,600
2026/03/04 830 846 785 807 2,059,100
2026/03/03 886 898 873 875 1,520,700
2026/03/02 880 891 872 889 1,724,900
2026/02/27 898 924 896 923 1,240,100
2026/02/26 887 896 879 893 955,600
2026/02/25 897 899 871 877 1,660,200
2026/02/24 925 934 886 893 1,880,200
2026/02/20 940 941 929 937 929,400
2026/02/19 912 940 912 940 1,087,700
2026/02/18 893 915 893 909 885,000
2026/02/17 908 913 888 888 1,177,900
2026/02/16 920 920 896 908 998,500
2026/02/13 945 951 921 921 1,230,700
2026/02/12 927 958 923 952 1,413,000
2026/02/10 926 941 924 930 1,071,500
2026/02/09 920 926 901 925 1,668,300
2026/02/06 874 894 864 894 1,100,200
2026/02/05 869 882 863 882 1,562,300
2026/02/04 844 858 837 856 967,000
2026/02/03 825 843 821 842 1,355,100
2026/02/02 827 835 809 810 1,509,300
2026/01/30 820 824 811 816 1,017,000
2026/01/29 811 821 800 819 1,088,400
2026/01/28 809 821 797 815 1,918,000
2026/01/27 827 841 808 827 2,411,300
2026/01/26 844 845 828 831 2,016,700
2026/01/23 853 870 853 863 1,329,600
2026/01/22 842 859 841 853 1,215,000
2026/01/21 830 835 816 833 1,519,200
2026/01/20 857 857 843 846 833,700
2026/01/19 863 866 848 856 962,400
2026/01/16 859 867 854 863 1,059,600
2026/01/15 841 858 839 857 1,394,700
2026/01/14 844 849 827 844 1,294,200
2026/01/13 849 852 838 841 1,210,000
2026/01/09 823 829 817 824 960,500
2026/01/08 816 826 813 818 846,800
2026/01/07 816 821 813 819 963,300
2026/01/06 807 827 806 820 1,418,400
2026/01/05 796 803 793 803 1,321,000
2025/12/30 787 803 785 791 1,395,900
2025/12/29 774 791 770 788 1,102,400
2025/12/26 777 782 770 775 794,800
2025/12/25 776 778 770 775 482,400
2025/12/24 783 788 772 776 966,600
2025/12/23 777 788 774 784 857,300
2025/12/22 791 792 776 782 1,090,300
2025/12/19 771 788 771 784 1,269,700
2025/12/18 773 781 762 771 946,500
2025/12/17 776 781 762 775 846,700
2025/12/16 794 796 772 772 1,288,200
2025/12/15 775 794 775 794 1,338,800
2025/12/12 773 776 765 774 1,302,000
2025/12/11 777 780 762 763 1,049,500
2025/12/10 788 794 773 775 1,252,100
2025/12/09 777 785 773 777 714,100
2025/12/08 790 794 776 780 887,800
2025/12/05 790 794 776 783 1,452,900
2025/12/04 765 795 764 794 1,648,300
2025/12/03 777 778 759 767 1,550,000
2025/12/02 791 793 775 780 1,211,800
2025/12/01 791 802 781 786 1,764,000
2025/11/28 776 788 776 782 1,687,400
2025/11/27 762 781 760 772 1,859,900
2025/11/26 764 768 749 751 1,877,700
2025/11/25 748 760 738 750 1,909,700
2025/11/21 720 735 720 734 1,239,400
2025/11/20 716 728 710 725 1,534,500
2025/11/19 697 711 688 702 1,515,100
2025/11/18 710 712 691 691 1,660,400
2025/11/17 702 711 686 711 1,685,300
2025/11/14 704 717 696 701 1,470,400
2025/11/13 716 723 708 710 1,566,400
2025/11/12 694 712 692 709 1,913,600
2025/11/11 692 698 687 690 1,220,000
2025/11/10 680 689 675 688 2,113,400
2025/11/07 684 687 668 672 1,491,800
2025/11/06 673 685 668 683 2,631,500
2025/11/05 670 673 651 671 1,519,800
2025/11/04 669 679 663 673 1,727,400
2025/10/31 670 676 656 665 1,368,900
2025/10/30 648 661 647 661 1,847,800
2025/10/29 650 650 639 641 1,378,100
2025/10/28 659 659 648 650 1,044,100
2025/10/27 657 662 650 658 1,186,500
2025/10/24 650 656 646 647 920,500
2025/10/23 643 651 642 651 864,700
2025/10/22 649 654 646 648 892,700
2025/10/21 668 670 650 650 1,238,100
2025/10/20 650 658 647 658 1,657,400
2025/10/17 635 641 631 639 1,285,900
2025/10/16 641 653 640 649 1,843,000
2025/10/15 625 634 625 632 1,320,700
2025/10/14 620 627 613 615 2,502,400
2025/10/10 642 648 636 639 1,593,100
2025/10/09 645 653 644 645 1,022,500
2025/10/08 649 660 644 644 1,517,900
2025/10/07 651 657 650 651 1,401,300
2025/10/06 646 655 630 653 2,308,900
2025/10/03 635 650 635 646 1,206,600
2025/10/02 645 653 633 635 1,326,500
2025/10/01 645 652 633 646 2,177,900
2025/09/30 634 653 630 649 1,577,900
2025/09/29 648 648 630 636 1,330,200
2025/09/26 639 652 638 650 1,780,300
2025/09/25 630 638 629 637 864,400
2025/09/24 635 635 626 629 1,053,400
2025/09/22 627 637 627 629 1,242,300
2025/09/19 620 632 617 625 1,852,200
2025/09/18 618 622 612 615 865,200
2025/09/17 625 626 615 616 1,091,000
2025/09/16 634 637 628 628 1,499,200
2025/09/12 643 646 638 640 1,288,800
2025/09/11 643 645 635 639 834,200
2025/09/10 634 649 633 645 1,421,400
2025/09/09 646 646 630 634 1,120,100
2025/09/08 646 648 638 645 940,300
2025/09/05 642 647 636 640 916,200
2025/09/04 636 644 634 641 867,800
2025/09/03 655 658 628 632 2,811,200
2025/09/02 650 662 647 658 1,277,800
2025/09/01 647 656 643 650 1,167,200
2025/08/29 654 655 648 648 1,172,100
2025/08/28 652 660 649 658 968,200
2025/08/27 670 676 657 657 1,284,100
2025/08/26 667 670 656 668 1,967,100
2025/08/25 666 670 658 670 1,210,100
2025/08/22 652 662 651 658 2,094,300
2025/08/21 651 652 644 645 1,246,000
2025/08/20 654 658 649 651 1,333,300
2025/08/19 666 667 652 655 2,161,500
2025/08/18 661 672 660 668 2,099,800
2025/08/15 663 683 662 681 2,230,000
2025/08/14 651 658 642 657 1,184,700
2025/08/13 655 663 647 652 1,417,300
2025/08/12 656 656 644 652 1,622,100
2025/08/08 646 656 643 646 1,213,900
2025/08/07 634 647 633 646 1,023,200
2025/08/06 631 634 627 632 987,200
2025/08/05 633 637 626 629 1,096,200
2025/08/04 620 631 616 628 2,327,600
2025/08/01 644 652 633 651 1,062,700
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

このページの先頭へ