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
2026/02/10 926 941 924 930 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
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

このページの先頭へ