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 |
---|---|---|---|---|---|
2009/12/30 | 348 | 356 | 336 | 340 | 1,032,700 |
2009/12/29 | 347 | 354 | 343 | 350 | 1,183,500 |
2009/12/28 | 341 | 344 | 336 | 342 | 618,700 |
2009/12/25 | 340 | 349 | 340 | 346 | 760,800 |
2009/12/24 | 346 | 348 | 340 | 345 | 858,500 |
2009/12/22 | 345 | 345 | 333 | 337 | 746,100 |
2009/12/21 | 345 | 345 | 335 | 335 | 544,900 |
2009/12/18 | 354 | 355 | 337 | 345 | 1,219,800 |
2009/12/17 | 332 | 365 | 332 | 354 | 2,550,800 |
2009/12/16 | 340 | 342 | 334 | 337 | 1,516,400 |
2009/12/15 | 327 | 328 | 319 | 323 | 850,500 |
2009/12/14 | 332 | 332 | 316 | 322 | 1,074,200 |
2009/12/11 | 330 | 332 | 322 | 329 | 1,622,600 |
2009/12/10 | 330 | 330 | 321 | 326 | 980,300 |
2009/12/09 | 325 | 330 | 321 | 325 | 798,400 |
2009/12/08 | 326 | 330 | 326 | 330 | 820,200 |
2009/12/07 | 329 | 329 | 323 | 325 | 626,400 |
2009/12/04 | 321 | 327 | 316 | 324 | 1,136,700 |
2009/12/03 | 315 | 327 | 311 | 326 | 985,100 |
2009/12/02 | 325 | 326 | 311 | 314 | 1,262,100 |
2009/12/01 | 304 | 325 | 303 | 325 | 3,028,700 |
2009/11/30 | 288 | 309 | 286 | 309 | 3,865,100 |
2009/11/27 | 282 | 282 | 266 | 268 | 1,240,500 |
2009/11/26 | 290 | 291 | 282 | 282 | 1,332,200 |
2009/11/25 | 300 | 302 | 293 | 296 | 1,102,000 |
2009/11/24 | 320 | 320 | 298 | 299 | 1,268,100 |
2009/11/20 | 320 | 322 | 316 | 322 | 706,900 |
2009/11/19 | 339 | 339 | 321 | 325 | 702,200 |
2009/11/18 | 336 | 340 | 331 | 335 | 993,000 |
2009/11/17 | 331 | 337 | 330 | 336 | 603,100 |
2009/11/16 | 337 | 340 | 329 | 331 | 1,258,300 |
2009/11/13 | 337 | 346 | 330 | 346 | 803,100 |
2009/11/12 | 334 | 341 | 326 | 340 | 823,900 |
2009/11/11 | 336 | 342 | 330 | 331 | 758,800 |
2009/11/10 | 330 | 341 | 325 | 341 | 1,705,500 |
2009/11/09 | 324 | 324 | 312 | 322 | 585,500 |
2009/11/06 | 327 | 327 | 311 | 320 | 698,000 |
2009/11/05 | 318 | 329 | 318 | 322 | 1,278,800 |
2009/11/04 | 331 | 331 | 312 | 323 | 1,172,000 |
2009/11/02 | 315 | 325 | 309 | 322 | 3,350,900 |
2009/10/30 | 357 | 357 | 299 | 308 | 9,710,500 |
2009/10/29 | 385 | 405 | 367 | 367 | 12,580,400 |
2009/10/28 | 410 | 414 | 371 | 380 | 4,488,100 |
2009/10/27 | 397 | 404 | 389 | 404 | 3,315,900 |
2009/10/26 | 408 | 408 | 388 | 392 | 2,570,800 |
2009/10/23 | 404 | 422 | 400 | 413 | 4,860,300 |
2009/10/22 | 383 | 403 | 364 | 403 | 4,330,300 |
2009/10/21 | 403 | 406 | 378 | 383 | 3,798,000 |
2009/10/20 | 410 | 412 | 393 | 400 | 6,029,700 |
2009/10/19 | 400 | 459 | 395 | 410 | 6,680,500 |
2009/10/16 | 405 | 419 | 387 | 392 | 4,975,800 |
2009/10/15 | 360 | 415 | 360 | 410 | 8,867,800 |
2009/10/14 | 320 | 335 | 310 | 335 | 2,995,200 |
2009/10/13 | 315 | 322 | 309 | 320 | 2,928,600 |
2009/10/09 | 310 | 312 | 301 | 305 | 1,477,200 |
2009/10/08 | 300 | 319 | 292 | 315 | 3,615,700 |
2009/10/07 | 270 | 283 | 264 | 280 | 1,748,600 |
2009/10/06 | 279 | 282 | 261 | 269 | 1,442,300 |
2009/10/05 | 280 | 289 | 272 | 274 | 1,493,400 |
2009/10/02 | 292 | 358 | 270 | 300 | 4,836,900 |
2009/10/01 | 241 | 295 | 235 | 295 | 3,442,100 |