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
2010/12/30 117 117 115 116 1,195,200
2010/12/29 117 117 115 117 1,641,700
2010/12/28 115 117 115 116 1,058,400
2010/12/27 114 118 114 115 2,914,600
2010/12/24 116 117 114 116 1,937,300
2010/12/22 116 117 116 117 1,035,600
2010/12/21 117 117 116 116 1,053,500
2010/12/20 118 118 115 117 1,656,600
2010/12/17 118 119 116 117 2,344,100
2010/12/16 119 119 117 118 1,992,000
2010/12/15 119 120 118 118 3,081,900
2010/12/14 118 119 117 119 1,882,200
2010/12/13 117 119 116 118 3,142,000
2010/12/10 116 118 115 115 3,710,300
2010/12/09 114 116 113 115 3,317,200
2010/12/08 113 114 113 114 983,700
2010/12/07 113 114 112 114 2,077,300
2010/12/06 113 114 112 114 707,100
2010/12/03 113 115 112 112 1,324,700
2010/12/02 113 115 112 113 2,259,700
2010/12/01 112 113 110 112 1,985,700
2010/11/30 118 119 114 114 2,242,000
2010/11/29 117 119 117 118 956,200
2010/11/26 118 118 116 117 881,600
2010/11/25 116 118 114 117 2,077,500
2010/11/24 114 116 113 115 1,517,700
2010/11/22 116 117 115 116 1,688,100
2010/11/19 115 116 114 114 1,646,300
2010/11/18 112 115 112 113 3,566,700
2010/11/17 111 112 110 112 653,500
2010/11/16 114 115 111 111 2,040,500
2010/11/15 114 114 113 114 826,500
2010/11/12 112 114 112 113 1,249,300
2010/11/11 112 114 111 113 2,820,000
2010/11/10 108 113 108 111 3,646,500
2010/11/09 108 109 108 109 672,600
2010/11/08 109 110 107 109 1,117,700
2010/11/05 108 110 107 109 1,876,500
2010/11/04 108 109 106 108 1,596,800
2010/11/02 110 110 106 107 2,190,800
2010/11/01 108 110 107 110 1,963,200
2010/10/29 106 107 102 107 3,976,000
2010/10/28 105 109 105 107 10,458,700
2010/10/27 110 111 107 108 3,257,400
2010/10/26 110 112 108 111 2,951,900
2010/10/25 112 113 110 110 3,685,100
2010/10/22 112 113 110 113 2,643,500
2010/10/21 112 113 111 111 2,439,500
2010/10/20 112 113 111 112 3,870,600
2010/10/19 114 114 111 112 4,905,300
2010/10/18 114 115 113 114 1,518,600
2010/10/15 115 116 113 114 2,790,000
2010/10/14 115 117 114 116 2,663,400
2010/10/13 117 118 114 114 3,723,200
2010/10/12 117 118 115 117 4,585,100
2010/10/08 122 122 117 118 7,146,500
2010/10/07 122 125 121 124 2,210,900
2010/10/06 122 123 120 123 2,413,500
2010/10/05 119 124 118 121 2,605,400
2010/10/04 123 123 119 120 1,515,800
2010/10/01 122 123 120 122 2,201,900
2010/09/30 130 131 125 125 2,550,800
2010/09/29 129 133 129 133 1,491,300
2010/09/28 131 132 129 130 893,000
2010/09/27 129 135 126 133 2,239,200
2010/09/24 130 131 128 129 1,645,300
2010/09/22 133 133 129 129 1,701,800
2010/09/21 134 135 131 132 1,845,400
2010/09/17 140 142 127 131 17,182,200
2010/09/16 150 150 136 137 6,924,500
2010/09/15 147 151 146 150 5,354,500
2010/09/14 144 147 143 145 4,405,800
2010/09/13 143 144 140 143 2,913,600
2010/09/10 141 147 140 141 7,836,300
2010/09/09 136 137 132 137 3,583,700
2010/09/08 131 142 131 138 9,940,800
2010/09/07 126 130 125 127 1,818,500
2010/09/06 123 128 122 128 2,192,600
2010/09/03 122 124 122 123 727,400
2010/09/02 125 126 121 123 1,160,100
2010/09/01 120 124 118 124 2,541,300
2010/08/31 118 120 117 119 1,964,100
2010/08/30 119 122 118 120 1,549,500
2010/08/27 117 121 117 121 1,405,100
2010/08/26 117 119 116 119 1,154,700
2010/08/25 117 119 116 118 965,500
2010/08/24 118 120 117 120 1,193,300
2010/08/23 122 122 118 119 925,000
2010/08/20 121 121 117 119 1,389,400
2010/08/19 117 120 116 120 1,419,000
2010/08/18 117 118 115 116 2,075,900
2010/08/17 116 117 116 117 686,100
2010/08/16 116 117 115 117 602,800
2010/08/13 117 118 116 116 874,800
2010/08/12 117 118 116 118 1,910,300
2010/08/11 120 121 117 118 2,171,600
2010/08/10 122 122 120 121 1,105,200
2010/08/09 120 123 120 122 1,069,700
2010/08/06 122 122 120 120 919,200
2010/08/05 120 123 120 122 714,400
2010/08/04 123 124 120 120 2,637,600
2010/08/03 127 127 124 124 1,387,900
2010/08/02 127 128 125 125 1,105,800
2010/07/30 130 130 126 127 2,616,800
2010/07/29 130 131 128 130 1,558,800
2010/07/28 134 135 131 132 2,083,500
2010/07/27 130 133 129 132 1,895,200
2010/07/26 128 131 126 129 2,236,700
2010/07/23 126 127 124 126 2,516,300
2010/07/22 124 127 123 127 1,703,400
2010/07/21 128 128 125 125 1,397,800
2010/07/20 126 127 124 126 1,115,300
2010/07/16 126 128 126 127 1,247,700
2010/07/15 126 128 126 127 1,141,600
2010/07/14 129 130 126 127 2,319,400
2010/07/13 127 129 127 127 966,400
2010/07/12 127 129 127 127 2,108,800
2010/07/09 127 129 127 127 1,043,100
2010/07/08 130 131 128 129 2,573,400
2010/07/07 129 130 126 128 1,114,200
2010/07/06 127 131 126 130 1,414,600
2010/07/05 127 131 127 129 955,900
2010/07/02 131 131 128 129 1,123,500
2010/07/01 131 132 128 130 1,729,500
2010/06/30 133 135 129 130 2,678,100
2010/06/29 137 142 135 138 1,225,700
2010/06/28 143 144 136 138 1,018,900
2010/06/25 145 148 142 143 1,733,000
2010/06/24 148 152 145 148 1,083,500
2010/06/23 148 149 145 148 1,046,300
2010/06/22 151 153 149 151 1,308,300
2010/06/21 153 155 151 152 1,789,600
2010/06/18 155 156 148 151 3,022,900
2010/06/17 143 156 143 154 8,532,300
2010/06/16 146 146 143 144 938,900
2010/06/15 145 146 143 143 1,056,400
2010/06/14 143 146 142 145 1,803,300
2010/06/11 141 144 140 142 4,936,100
2010/06/10 132 146 129 136 6,808,600
2010/06/09 130 130 127 127 1,818,200
2010/06/08 131 132 129 129 2,355,400
2010/06/07 136 137 131 132 2,443,700
2010/06/04 138 140 136 140 1,940,700
2010/06/03 138 138 135 137 2,366,800
2010/06/02 129 137 128 133 7,488,900
2010/06/01 128 130 128 128 2,068,200
2010/05/31 125 131 125 128 2,287,500
2010/05/28 130 131 125 128 3,211,300
2010/05/27 123 128 121 127 4,309,800
2010/05/26 123 126 122 124 3,284,100
2010/05/25 126 126 123 125 3,740,500
2010/05/24 130 130 126 126 2,628,200
2010/05/21 127 130 125 129 5,255,500
2010/05/20 135 136 131 133 3,832,000
2010/05/19 134 134 129 134 5,775,000
2010/05/18 142 143 134 136 4,989,900
2010/05/17 145 146 141 142 3,080,800
2010/05/14 147 149 144 149 3,865,400
2010/05/13 145 149 145 148 3,238,200
2010/05/12 151 152 144 144 5,201,100
2010/05/11 155 156 151 151 2,469,800
2010/05/10 153 156 152 154 3,221,000
2010/05/07 150 154 150 153 5,698,300
2010/05/06 159 160 157 157 2,439,600
2010/04/30 164 165 161 161 3,625,600
2010/04/28 160 163 160 163 3,949,300
2010/04/27 165 166 163 164 3,618,100
2010/04/26 164 168 164 166 2,596,400
2010/04/23 165 166 163 166 3,079,300
2010/04/22 169 169 166 167 1,773,400
2010/04/21 170 171 168 169 2,733,600
2010/04/20 167 170 167 169 2,536,700
2010/04/19 167 168 166 167 4,134,500
2010/04/16 174 174 171 171 2,927,600
2010/04/15 174 175 172 174 4,032,200
2010/04/14 173 174 171 174 5,174,200
2010/04/13 176 177 171 174 6,151,100
2010/04/12 175 180 174 176 19,291,800
2010/04/09 167 172 166 172 12,218,900
2010/04/08 161 167 160 165 14,397,900
2010/04/07 155 163 154 162 14,131,800
2010/04/06 158 159 154 156 5,972,500
2010/04/05 158 162 156 159 5,015,000
2010/04/02 165 166 155 160 11,870,300
2010/04/01 169 170 162 164 10,757,000
2010/03/31 169 170 168 170 5,712,800
2010/03/30 168 172 168 171 4,504,400
2010/03/29 170 172 167 169 3,677,100
2010/03/26 170 172 169 172 3,463,900
2010/03/25 172 173 168 170 6,549,900
2010/03/24 174 175 171 173 5,307,800
2010/03/23 180 180 176 177 2,655,100
2010/03/19 180 180 177 180 3,821,300
2010/03/18 182 183 179 179 4,447,500
2010/03/17 179 186 179 185 8,029,700
2010/03/16 177 180 175 179 5,510,200
2010/03/15 180 180 170 177 13,869,800
2010/03/12 186 186 179 180 9,178,700
2010/03/11 185 187 184 186 3,625,700
2010/03/10 183 185 182 184 7,772,400
2010/03/09 191 192 185 186 29,023,100
2010/03/08 200 201 188 194 13,424,100
2010/03/05 197 200 197 199 4,855,600
2010/03/04 200 200 196 197 3,909,600
2010/03/03 203 203 200 201 3,374,200
2010/03/02 206 207 201 203 3,859,900
2010/03/01 219 219 201 207 7,607,800
2010/02/26 217 226 215 217 3,163,800
2010/02/25 208 227 208 220 4,110,000
2010/02/24 207 210 204 208 1,668,400
2010/02/23 208 208 203 206 1,564,600
2010/02/22 204 204 201 203 1,542,600
2010/02/19 210 210 200 200 3,105,400
2010/02/18 210 210 208 209 719,400
2010/02/17 208 211 207 209 1,214,800
2010/02/16 214 215 199 208 2,092,600
2010/02/15 227 230 198 211 6,806,100
2010/02/12 279 283 223 226 6,389,500
2010/02/10 278 287 270 270 1,569,800
2010/02/09 295 297 285 286 1,035,600
2010/02/08 300 301 295 295 643,700
2010/02/05 315 315 298 298 1,204,900
2010/02/04 320 321 311 314 462,600
2010/02/03 320 324 313 316 749,400
2010/02/02 312 317 305 317 889,800
2010/02/01 310 315 298 310 889,100
2010/01/29 313 313 304 304 597,400
2010/01/28 309 314 307 314 583,400
2010/01/27 310 313 307 309 577,900
2010/01/26 314 315 309 309 490,300
2010/01/25 315 318 311 314 495,000
2010/01/22 326 326 309 315 1,306,800
2010/01/21 312 325 311 325 732,900
2010/01/20 318 321 313 313 283,500
2010/01/19 318 318 311 318 841,800
2010/01/18 315 315 306 311 755,300
2010/01/15 318 318 311 314 1,195,200
2010/01/14 321 325 319 322 1,097,200
2010/01/13 321 329 319 320 754,700
2010/01/12 334 335 324 328 872,100
2010/01/08 321 327 320 323 545,500
2010/01/07 327 330 320 322 756,100
2010/01/06 337 339 318 333 491,200
2010/01/05 350 350 334 336 502,800
2010/01/04 345 349 337 343 312,500

このページの先頭へ