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 |
---|---|---|---|---|---|
2013/12/30 | 484 | 491 | 484 | 490 | 629,000 |
2013/12/27 | 473 | 481 | 471 | 481 | 516,700 |
2013/12/26 | 469 | 474 | 469 | 472 | 421,200 |
2013/12/25 | 469 | 471 | 467 | 469 | 511,100 |
2013/12/24 | 470 | 473 | 469 | 472 | 399,000 |
2013/12/20 | 472 | 474 | 469 | 473 | 425,100 |
2013/12/19 | 474 | 474 | 469 | 473 | 609,200 |
2013/12/18 | 467 | 475 | 467 | 474 | 488,700 |
2013/12/17 | 468 | 471 | 467 | 469 | 352,100 |
2013/12/16 | 471 | 472 | 468 | 468 | 366,700 |
2013/12/13 | 471 | 472 | 470 | 470 | 662,500 |
2013/12/12 | 472 | 473 | 470 | 472 | 252,500 |
2013/12/11 | 474 | 475 | 471 | 472 | 323,400 |
2013/12/10 | 478 | 478 | 473 | 474 | 305,500 |
2013/12/09 | 477 | 479 | 474 | 475 | 250,500 |
2013/12/06 | 477 | 477 | 472 | 475 | 253,000 |
2013/12/05 | 478 | 479 | 473 | 473 | 351,400 |
2013/12/04 | 478 | 480 | 476 | 476 | 331,100 |
2013/12/03 | 480 | 482 | 479 | 479 | 358,900 |
2013/12/02 | 481 | 482 | 477 | 479 | 251,100 |
2013/11/29 | 477 | 479 | 476 | 479 | 329,800 |
2013/11/28 | 482 | 482 | 477 | 478 | 384,300 |
2013/11/27 | 481 | 484 | 480 | 481 | 292,900 |
2013/11/26 | 482 | 485 | 480 | 481 | 350,800 |
2013/11/25 | 481 | 483 | 479 | 482 | 221,000 |
2013/11/22 | 484 | 486 | 477 | 479 | 549,900 |
2013/11/21 | 482 | 487 | 480 | 482 | 360,100 |
2013/11/20 | 481 | 484 | 479 | 481 | 353,200 |
2013/11/19 | 483 | 484 | 480 | 482 | 351,200 |
2013/11/18 | 487 | 488 | 481 | 483 | 506,000 |
2013/11/15 | 487 | 487 | 483 | 486 | 496,800 |
2013/11/14 | 480 | 489 | 480 | 486 | 519,400 |
2013/11/13 | 484 | 488 | 480 | 481 | 385,600 |
2013/11/12 | 477 | 485 | 477 | 484 | 405,500 |
2013/11/11 | 476 | 478 | 471 | 473 | 249,600 |
2013/11/08 | 476 | 477 | 473 | 474 | 257,500 |
2013/11/07 | 480 | 482 | 476 | 476 | 297,600 |
2013/11/06 | 477 | 485 | 477 | 482 | 443,800 |
2013/11/05 | 481 | 483 | 477 | 478 | 406,500 |
2013/11/01 | 484 | 485 | 479 | 480 | 340,200 |
2013/10/31 | 486 | 488 | 482 | 483 | 492,200 |
2013/10/30 | 486 | 492 | 482 | 489 | 1,134,900 |
2013/10/29 | 485 | 488 | 483 | 485 | 307,800 |
2013/10/28 | 486 | 488 | 482 | 487 | 425,800 |
2013/10/25 | 493 | 493 | 483 | 483 | 446,800 |
2013/10/24 | 487 | 493 | 485 | 493 | 329,700 |
2013/10/23 | 495 | 500 | 489 | 489 | 330,500 |
2013/10/22 | 500 | 500 | 496 | 497 | 198,100 |
2013/10/21 | 500 | 500 | 496 | 497 | 230,900 |
2013/10/18 | 498 | 505 | 498 | 499 | 579,100 |
2013/10/17 | 491 | 497 | 491 | 497 | 338,900 |
2013/10/16 | 490 | 491 | 489 | 490 | 158,100 |
2013/10/15 | 491 | 491 | 486 | 490 | 271,800 |
2013/10/11 | 487 | 493 | 486 | 491 | 473,300 |
2013/10/10 | 477 | 479 | 475 | 479 | 363,800 |
2013/10/09 | 473 | 478 | 471 | 478 | 368,500 |
2013/10/08 | 480 | 480 | 474 | 477 | 376,800 |
2013/10/07 | 486 | 491 | 480 | 480 | 264,200 |
2013/10/04 | 488 | 490 | 485 | 487 | 217,200 |
2013/10/03 | 490 | 497 | 490 | 490 | 216,400 |
2013/10/02 | 505 | 505 | 489 | 492 | 288,000 |
2013/10/01 | 504 | 505 | 498 | 504 | 329,600 |
2013/09/30 | 508 | 509 | 502 | 506 | 166,700 |
2013/09/27 | 507 | 514 | 506 | 512 | 199,400 |
2013/09/26 | 509 | 510 | 499 | 510 | 172,800 |
2013/09/25 | 507 | 512 | 502 | 512 | 236,300 |
2013/09/24 | 510 | 512 | 506 | 509 | 275,800 |
2013/09/20 | 501 | 512 | 499 | 510 | 468,700 |
2013/09/19 | 498 | 500 | 494 | 500 | 252,500 |
2013/09/18 | 498 | 498 | 492 | 495 | 289,800 |
2013/09/17 | 499 | 499 | 494 | 497 | 177,800 |
2013/09/13 | 501 | 504 | 497 | 500 | 599,100 |
2013/09/12 | 489 | 499 | 489 | 498 | 375,400 |
2013/09/11 | 490 | 493 | 487 | 489 | 259,800 |
2013/09/10 | 488 | 493 | 486 | 490 | 325,000 |
2013/09/09 | 491 | 492 | 483 | 488 | 271,700 |
2013/09/06 | 482 | 485 | 479 | 481 | 164,200 |
2013/09/05 | 485 | 485 | 479 | 481 | 166,500 |
2013/09/04 | 483 | 487 | 479 | 485 | 265,400 |
2013/09/03 | 488 | 492 | 485 | 488 | 332,700 |
2013/09/02 | 477 | 485 | 477 | 482 | 231,300 |
2013/08/30 | 487 | 487 | 475 | 476 | 408,000 |
2013/08/29 | 480 | 485 | 477 | 482 | 278,000 |
2013/08/28 | 481 | 482 | 476 | 480 | 368,700 |
2013/08/27 | 481 | 489 | 480 | 481 | 219,300 |
2013/08/26 | 486 | 487 | 481 | 481 | 208,900 |
2013/08/23 | 486 | 491 | 484 | 487 | 308,600 |
2013/08/22 | 483 | 493 | 483 | 485 | 333,900 |
2013/08/21 | 490 | 493 | 480 | 483 | 550,900 |
2013/08/20 | 496 | 501 | 490 | 490 | 360,700 |
2013/08/19 | 492 | 500 | 492 | 496 | 189,500 |
2013/08/16 | 496 | 498 | 494 | 494 | 242,500 |
2013/08/15 | 505 | 506 | 498 | 498 | 329,800 |
2013/08/14 | 512 | 514 | 504 | 509 | 343,700 |
2013/08/13 | 502 | 512 | 502 | 511 | 267,600 |
2013/08/12 | 496 | 507 | 495 | 503 | 170,100 |
2013/08/09 | 502 | 504 | 497 | 500 | 285,900 |
2013/08/08 | 506 | 515 | 500 | 501 | 308,100 |
2013/08/07 | 514 | 516 | 508 | 508 | 338,500 |
2013/08/06 | 510 | 523 | 505 | 523 | 499,200 |
2013/08/05 | 511 | 513 | 503 | 510 | 287,200 |
2013/08/02 | 508 | 518 | 504 | 517 | 435,300 |
2013/08/01 | 503 | 507 | 497 | 502 | 406,700 |
2013/07/31 | 493 | 502 | 493 | 495 | 317,900 |
2013/07/30 | 485 | 503 | 485 | 503 | 329,200 |
2013/07/29 | 501 | 501 | 486 | 486 | 490,700 |
2013/07/26 | 532 | 532 | 506 | 506 | 605,900 |
2013/07/25 | 545 | 545 | 536 | 537 | 365,500 |
2013/07/24 | 546 | 546 | 540 | 544 | 151,500 |
2013/07/23 | 545 | 549 | 540 | 546 | 411,100 |
2013/07/22 | 544 | 547 | 538 | 545 | 392,400 |
2013/07/19 | 537 | 543 | 532 | 539 | 581,000 |
2013/07/18 | 528 | 537 | 527 | 535 | 348,900 |
2013/07/17 | 522 | 530 | 517 | 529 | 228,600 |
2013/07/16 | 530 | 535 | 522 | 524 | 228,000 |
2013/07/12 | 528 | 535 | 528 | 530 | 269,700 |
2013/07/11 | 525 | 532 | 522 | 526 | 196,100 |
2013/07/10 | 533 | 535 | 525 | 530 | 237,000 |
2013/07/09 | 523 | 532 | 519 | 532 | 407,900 |
2013/07/08 | 518 | 525 | 515 | 515 | 269,200 |
2013/07/05 | 524 | 530 | 522 | 527 | 135,100 |
2013/07/04 | 518 | 524 | 514 | 523 | 119,400 |
2013/07/03 | 520 | 524 | 517 | 522 | 223,300 |
2013/07/02 | 518 | 521 | 512 | 521 | 430,200 |
2013/07/01 | 511 | 517 | 497 | 517 | 332,000 |
2013/06/28 | 486 | 515 | 485 | 515 | 673,800 |
2013/06/27 | 471 | 478 | 467 | 478 | 180,000 |
2013/06/26 | 473 | 477 | 465 | 469 | 111,000 |
2013/06/25 | 472 | 478 | 463 | 472 | 271,800 |
2013/06/24 | 483 | 484 | 468 | 472 | 218,000 |
2013/06/21 | 460 | 484 | 459 | 482 | 497,900 |
2013/06/20 | 479 | 483 | 470 | 471 | 335,100 |
2013/06/19 | 471 | 481 | 470 | 481 | 433,200 |
2013/06/18 | 472 | 472 | 463 | 464 | 205,300 |
2013/06/17 | 452 | 468 | 452 | 467 | 342,500 |
2013/06/14 | 469 | 471 | 453 | 454 | 725,800 |
2013/06/13 | 459 | 464 | 452 | 459 | 607,100 |
2013/06/12 | 466 | 474 | 459 | 466 | 743,300 |
2013/06/11 | 479 | 485 | 470 | 473 | 616,600 |
2013/06/10 | 483 | 489 | 478 | 482 | 363,000 |
2013/06/07 | 463 | 486 | 461 | 479 | 636,100 |
2013/06/06 | 473 | 479 | 466 | 471 | 571,500 |
2013/06/05 | 487 | 496 | 478 | 478 | 406,400 |
2013/06/04 | 480 | 494 | 472 | 493 | 601,400 |
2013/06/03 | 494 | 495 | 482 | 486 | 481,100 |
2013/05/31 | 497 | 503 | 489 | 497 | 759,700 |
2013/05/30 | 497 | 499 | 488 | 489 | 738,100 |
2013/05/29 | 503 | 511 | 500 | 503 | 497,500 |
2013/05/28 | 495 | 502 | 491 | 498 | 618,800 |
2013/05/27 | 508 | 512 | 495 | 495 | 499,000 |
2013/05/24 | 507 | 523 | 503 | 512 | 976,700 |
2013/05/23 | 545 | 548 | 493 | 494 | 1,260,000 |
2013/05/22 | 547 | 558 | 545 | 549 | 653,900 |
2013/05/21 | 543 | 547 | 539 | 546 | 435,700 |
2013/05/20 | 547 | 551 | 543 | 543 | 303,800 |
2013/05/17 | 552 | 563 | 541 | 546 | 580,300 |
2013/05/16 | 561 | 567 | 546 | 549 | 623,200 |
2013/05/15 | 547 | 563 | 547 | 560 | 843,400 |
2013/05/14 | 537 | 548 | 532 | 546 | 694,400 |
2013/05/13 | 530 | 537 | 529 | 532 | 538,300 |
2013/05/10 | 532 | 537 | 530 | 535 | 405,800 |
2013/05/09 | 533 | 537 | 523 | 525 | 415,100 |
2013/05/08 | 535 | 538 | 532 | 536 | 479,800 |
2013/05/07 | 525 | 537 | 524 | 537 | 655,600 |
2013/05/02 | 518 | 522 | 515 | 519 | 271,000 |
2013/05/01 | 512 | 521 | 505 | 518 | 498,300 |
2013/04/30 | 519 | 526 | 515 | 515 | 491,400 |
2013/04/26 | 534 | 535 | 517 | 518 | 727,500 |
2013/04/25 | 532 | 538 | 528 | 534 | 599,600 |
2013/04/24 | 529 | 531 | 524 | 530 | 343,600 |
2013/04/23 | 527 | 530 | 522 | 526 | 304,500 |
2013/04/22 | 530 | 537 | 524 | 526 | 468,500 |
2013/04/19 | 528 | 530 | 519 | 524 | 305,300 |
2013/04/18 | 531 | 539 | 524 | 528 | 389,500 |
2013/04/17 | 518 | 536 | 518 | 533 | 421,400 |
2013/04/16 | 520 | 523 | 514 | 517 | 516,600 |
2013/04/15 | 530 | 530 | 522 | 525 | 386,500 |
2013/04/12 | 535 | 539 | 530 | 536 | 473,300 |
2013/04/11 | 535 | 545 | 530 | 537 | 466,600 |
2013/04/10 | 538 | 539 | 514 | 535 | 605,000 |
2013/04/09 | 539 | 540 | 530 | 534 | 516,300 |
2013/04/08 | 537 | 547 | 525 | 539 | 783,500 |
2013/04/05 | 533 | 542 | 521 | 529 | 955,900 |
2013/04/04 | 496 | 516 | 488 | 515 | 647,800 |
2013/04/03 | 493 | 500 | 491 | 495 | 417,500 |
2013/04/02 | 497 | 502 | 486 | 494 | 436,100 |
2013/04/01 | 534 | 534 | 500 | 501 | 435,300 |
2013/03/29 | 535 | 535 | 523 | 530 | 444,300 |
2013/03/28 | 525 | 534 | 523 | 534 | 422,500 |
2013/03/27 | 528 | 534 | 524 | 527 | 382,500 |
2013/03/26 | 526 | 544 | 526 | 543 | 686,400 |
2013/03/25 | 540 | 543 | 532 | 533 | 404,800 |
2013/03/22 | 537 | 543 | 535 | 535 | 598,800 |
2013/03/21 | 528 | 544 | 527 | 543 | 888,200 |
2013/03/19 | 514 | 527 | 513 | 524 | 604,400 |
2013/03/18 | 515 | 516 | 508 | 512 | 465,100 |
2013/03/15 | 510 | 518 | 508 | 517 | 1,135,300 |
2013/03/14 | 509 | 511 | 504 | 508 | 399,400 |
2013/03/13 | 511 | 515 | 508 | 508 | 429,100 |
2013/03/12 | 515 | 519 | 510 | 513 | 710,300 |
2013/03/11 | 505 | 513 | 502 | 512 | 714,500 |
2013/03/08 | 504 | 505 | 500 | 503 | 931,200 |
2013/03/07 | 500 | 504 | 499 | 501 | 683,100 |
2013/03/06 | 501 | 505 | 497 | 500 | 504,700 |
2013/03/05 | 502 | 509 | 496 | 497 | 526,700 |
2013/03/04 | 497 | 504 | 497 | 501 | 542,900 |
2013/03/01 | 491 | 495 | 489 | 493 | 409,700 |
2013/02/28 | 489 | 497 | 488 | 495 | 387,800 |
2013/02/27 | 492 | 492 | 486 | 486 | 350,200 |
2013/02/26 | 491 | 494 | 486 | 487 | 628,900 |
2013/02/25 | 491 | 500 | 491 | 494 | 551,400 |
2013/02/22 | 494 | 495 | 486 | 491 | 615,500 |
2013/02/21 | 497 | 502 | 495 | 496 | 332,400 |
2013/02/20 | 499 | 502 | 496 | 501 | 469,800 |
2013/02/19 | 502 | 502 | 496 | 497 | 444,000 |
2013/02/18 | 493 | 506 | 491 | 503 | 558,800 |
2013/02/15 | 492 | 493 | 481 | 487 | 601,500 |
2013/02/14 | 503 | 504 | 496 | 496 | 549,700 |
2013/02/13 | 511 | 512 | 505 | 507 | 382,100 |
2013/02/12 | 510 | 522 | 510 | 511 | 541,400 |
2013/02/08 | 509 | 511 | 505 | 506 | 301,500 |
2013/02/07 | 510 | 516 | 508 | 511 | 348,200 |
2013/02/06 | 515 | 517 | 509 | 512 | 347,200 |
2013/02/05 | 508 | 513 | 505 | 505 | 334,200 |
2013/02/04 | 515 | 516 | 509 | 512 | 329,200 |
2013/02/01 | 513 | 515 | 509 | 511 | 449,000 |
2013/01/31 | 508 | 513 | 504 | 512 | 455,200 |
2013/01/30 | 504 | 508 | 502 | 506 | 258,600 |
2013/01/29 | 501 | 508 | 499 | 507 | 338,900 |
2013/01/28 | 509 | 509 | 500 | 501 | 346,800 |
2013/01/25 | 497 | 500 | 492 | 499 | 465,500 |
2013/01/24 | 481 | 490 | 475 | 488 | 351,000 |
2013/01/23 | 491 | 497 | 486 | 487 | 546,000 |
2013/01/22 | 502 | 503 | 485 | 491 | 766,900 |
2013/01/21 | 508 | 509 | 502 | 503 | 227,500 |
2013/01/18 | 509 | 515 | 506 | 509 | 456,700 |
2013/01/17 | 507 | 510 | 498 | 506 | 631,400 |
2013/01/16 | 517 | 520 | 513 | 514 | 420,900 |
2013/01/15 | 522 | 524 | 517 | 520 | 206,900 |
2013/01/11 | 523 | 527 | 515 | 518 | 298,800 |
2013/01/10 | 508 | 527 | 508 | 517 | 378,700 |
2013/01/09 | 504 | 514 | 501 | 509 | 397,900 |
2013/01/08 | 511 | 518 | 506 | 508 | 468,300 |
2013/01/07 | 524 | 526 | 511 | 514 | 485,000 |
2013/01/04 | 498 | 518 | 498 | 514 | 641,400 |