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 |
---|---|---|---|---|---|
2014/12/30 | 550 | 553 | 546 | 548 | 245,500 |
2014/12/29 | 554 | 557 | 546 | 552 | 358,000 |
2014/12/26 | 549 | 554 | 547 | 549 | 185,200 |
2014/12/25 | 551 | 552 | 547 | 550 | 326,500 |
2014/12/24 | 551 | 555 | 548 | 554 | 464,000 |
2014/12/22 | 554 | 556 | 544 | 548 | 288,500 |
2014/12/19 | 550 | 554 | 547 | 553 | 646,800 |
2014/12/18 | 548 | 553 | 541 | 543 | 396,800 |
2014/12/17 | 531 | 543 | 530 | 534 | 575,900 |
2014/12/16 | 533 | 536 | 528 | 532 | 475,600 |
2014/12/15 | 543 | 547 | 540 | 540 | 259,400 |
2014/12/12 | 550 | 554 | 546 | 547 | 740,400 |
2014/12/11 | 551 | 560 | 550 | 552 | 434,800 |
2014/12/10 | 556 | 565 | 553 | 556 | 606,300 |
2014/12/09 | 561 | 565 | 558 | 561 | 414,700 |
2014/12/08 | 567 | 569 | 563 | 566 | 358,300 |
2014/12/05 | 568 | 572 | 560 | 563 | 693,700 |
2014/12/04 | 569 | 574 | 568 | 571 | 580,900 |
2014/12/03 | 563 | 572 | 562 | 564 | 852,500 |
2014/12/02 | 572 | 577 | 560 | 564 | 2,144,000 |
2014/12/01 | 583 | 587 | 562 | 573 | 1,484,900 |
2014/11/28 | 578 | 587 | 578 | 585 | 703,000 |
2014/11/27 | 583 | 586 | 577 | 578 | 357,500 |
2014/11/26 | 590 | 598 | 589 | 590 | 297,600 |
2014/11/25 | 600 | 600 | 588 | 591 | 261,800 |
2014/11/21 | 592 | 596 | 587 | 596 | 388,500 |
2014/11/20 | 594 | 597 | 589 | 592 | 315,600 |
2014/11/19 | 600 | 607 | 593 | 593 | 813,600 |
2014/11/18 | 589 | 600 | 588 | 600 | 783,600 |
2014/11/17 | 589 | 604 | 588 | 589 | 1,314,500 |
2014/11/14 | 580 | 586 | 576 | 585 | 539,800 |
2014/11/13 | 568 | 579 | 567 | 577 | 427,000 |
2014/11/12 | 580 | 584 | 569 | 570 | 512,400 |
2014/11/11 | 573 | 580 | 569 | 577 | 538,100 |
2014/11/10 | 575 | 579 | 567 | 578 | 297,700 |
2014/11/07 | 573 | 580 | 569 | 578 | 410,000 |
2014/11/06 | 582 | 585 | 569 | 571 | 526,700 |
2014/11/05 | 575 | 583 | 575 | 582 | 718,200 |
2014/11/04 | 581 | 589 | 575 | 575 | 1,042,700 |
2014/10/31 | 555 | 577 | 554 | 576 | 1,031,700 |
2014/10/30 | 545 | 553 | 545 | 549 | 817,400 |
2014/10/29 | 537 | 548 | 537 | 546 | 369,300 |
2014/10/28 | 527 | 536 | 525 | 533 | 260,700 |
2014/10/27 | 526 | 532 | 524 | 531 | 277,500 |
2014/10/24 | 528 | 530 | 521 | 525 | 306,400 |
2014/10/23 | 519 | 530 | 515 | 524 | 372,100 |
2014/10/22 | 520 | 524 | 514 | 522 | 499,300 |
2014/10/21 | 521 | 521 | 512 | 513 | 358,200 |
2014/10/20 | 517 | 525 | 516 | 521 | 427,200 |
2014/10/17 | 518 | 521 | 505 | 507 | 571,700 |
2014/10/16 | 521 | 526 | 517 | 520 | 463,500 |
2014/10/15 | 526 | 535 | 522 | 530 | 356,000 |
2014/10/14 | 523 | 534 | 521 | 526 | 457,200 |
2014/10/10 | 539 | 540 | 530 | 536 | 531,600 |
2014/10/09 | 562 | 562 | 550 | 551 | 461,800 |
2014/10/08 | 554 | 568 | 551 | 562 | 576,300 |
2014/10/07 | 561 | 577 | 559 | 560 | 591,100 |
2014/10/06 | 560 | 564 | 555 | 558 | 338,100 |
2014/10/03 | 552 | 561 | 550 | 554 | 356,700 |
2014/10/02 | 570 | 574 | 552 | 553 | 455,700 |
2014/10/01 | 566 | 579 | 563 | 576 | 490,100 |
2014/09/30 | 570 | 573 | 561 | 564 | 306,400 |
2014/09/29 | 574 | 575 | 565 | 570 | 322,000 |
2014/09/26 | 570 | 576 | 569 | 574 | 363,700 |
2014/09/25 | 576 | 579 | 572 | 577 | 456,500 |
2014/09/24 | 564 | 577 | 564 | 573 | 491,100 |
2014/09/22 | 566 | 572 | 561 | 566 | 304,400 |
2014/09/19 | 564 | 569 | 563 | 563 | 433,400 |
2014/09/18 | 565 | 569 | 561 | 564 | 464,600 |
2014/09/17 | 566 | 567 | 560 | 561 | 273,900 |
2014/09/16 | 569 | 570 | 562 | 566 | 252,200 |
2014/09/12 | 572 | 573 | 565 | 567 | 683,900 |
2014/09/11 | 579 | 581 | 570 | 570 | 555,600 |
2014/09/10 | 552 | 578 | 552 | 576 | 1,059,900 |
2014/09/09 | 552 | 555 | 548 | 551 | 326,400 |
2014/09/08 | 547 | 552 | 543 | 552 | 313,400 |
2014/09/05 | 552 | 552 | 542 | 545 | 258,000 |
2014/09/04 | 551 | 552 | 548 | 551 | 382,100 |
2014/09/03 | 546 | 553 | 546 | 551 | 333,700 |
2014/09/02 | 547 | 550 | 543 | 546 | 392,300 |
2014/09/01 | 553 | 554 | 549 | 550 | 221,700 |
2014/08/29 | 553 | 554 | 549 | 550 | 211,800 |
2014/08/28 | 551 | 554 | 547 | 554 | 217,500 |
2014/08/27 | 556 | 560 | 552 | 553 | 163,000 |
2014/08/26 | 557 | 560 | 553 | 556 | 226,400 |
2014/08/25 | 556 | 559 | 552 | 558 | 300,000 |
2014/08/22 | 555 | 555 | 553 | 553 | 310,800 |
2014/08/21 | 548 | 554 | 548 | 554 | 308,500 |
2014/08/20 | 549 | 553 | 548 | 548 | 265,000 |
2014/08/19 | 549 | 550 | 545 | 549 | 375,200 |
2014/08/18 | 547 | 548 | 543 | 546 | 240,000 |
2014/08/15 | 549 | 552 | 547 | 548 | 313,500 |
2014/08/14 | 549 | 552 | 547 | 549 | 425,000 |
2014/08/13 | 539 | 550 | 538 | 548 | 658,800 |
2014/08/12 | 532 | 540 | 532 | 536 | 622,100 |
2014/08/11 | 520 | 531 | 519 | 531 | 347,500 |
2014/08/08 | 521 | 525 | 517 | 520 | 566,600 |
2014/08/07 | 514 | 524 | 513 | 523 | 479,300 |
2014/08/06 | 514 | 518 | 512 | 515 | 364,200 |
2014/08/05 | 517 | 518 | 513 | 515 | 373,600 |
2014/08/04 | 522 | 523 | 516 | 519 | 283,000 |
2014/08/01 | 526 | 531 | 523 | 525 | 346,400 |
2014/07/31 | 530 | 532 | 525 | 527 | 284,700 |
2014/07/30 | 527 | 531 | 526 | 528 | 232,500 |
2014/07/29 | 527 | 531 | 524 | 528 | 300,700 |
2014/07/28 | 524 | 532 | 521 | 527 | 493,800 |
2014/07/25 | 519 | 524 | 519 | 524 | 340,900 |
2014/07/24 | 519 | 523 | 517 | 519 | 392,400 |
2014/07/23 | 520 | 520 | 517 | 519 | 352,900 |
2014/07/22 | 523 | 529 | 521 | 526 | 468,600 |
2014/07/18 | 520 | 521 | 515 | 520 | 354,100 |
2014/07/17 | 520 | 524 | 519 | 522 | 266,300 |
2014/07/16 | 516 | 524 | 514 | 520 | 550,600 |
2014/07/15 | 516 | 520 | 515 | 516 | 273,800 |
2014/07/14 | 512 | 519 | 511 | 518 | 359,400 |
2014/07/11 | 507 | 512 | 503 | 511 | 268,400 |
2014/07/10 | 513 | 516 | 507 | 512 | 406,100 |
2014/07/09 | 517 | 519 | 513 | 513 | 219,800 |
2014/07/08 | 515 | 523 | 512 | 521 | 518,200 |
2014/07/07 | 518 | 519 | 516 | 516 | 130,000 |
2014/07/04 | 520 | 521 | 518 | 520 | 237,700 |
2014/07/03 | 518 | 521 | 515 | 520 | 352,600 |
2014/07/02 | 520 | 521 | 516 | 518 | 412,300 |
2014/07/01 | 516 | 521 | 515 | 518 | 571,400 |
2014/06/30 | 504 | 516 | 503 | 516 | 567,700 |
2014/06/27 | 503 | 504 | 495 | 503 | 444,100 |
2014/06/26 | 512 | 514 | 504 | 504 | 310,600 |
2014/06/25 | 509 | 515 | 509 | 512 | 454,100 |
2014/06/24 | 507 | 510 | 505 | 509 | 417,200 |
2014/06/23 | 505 | 509 | 502 | 508 | 534,000 |
2014/06/20 | 513 | 514 | 505 | 505 | 921,800 |
2014/06/19 | 511 | 518 | 508 | 515 | 775,200 |
2014/06/18 | 509 | 512 | 508 | 511 | 528,000 |
2014/06/17 | 498 | 508 | 498 | 508 | 498,300 |
2014/06/16 | 504 | 505 | 499 | 503 | 432,700 |
2014/06/13 | 501 | 504 | 497 | 503 | 671,000 |
2014/06/12 | 495 | 503 | 494 | 502 | 785,200 |
2014/06/11 | 490 | 496 | 490 | 495 | 591,600 |
2014/06/10 | 489 | 490 | 487 | 489 | 297,500 |
2014/06/09 | 490 | 491 | 485 | 487 | 227,300 |
2014/06/06 | 489 | 490 | 488 | 490 | 400,400 |
2014/06/05 | 486 | 489 | 485 | 489 | 466,600 |
2014/06/04 | 484 | 486 | 482 | 486 | 313,000 |
2014/06/03 | 487 | 488 | 482 | 483 | 338,800 |
2014/06/02 | 485 | 486 | 483 | 485 | 449,900 |
2014/05/30 | 481 | 484 | 478 | 484 | 601,200 |
2014/05/29 | 481 | 483 | 477 | 481 | 324,000 |
2014/05/28 | 479 | 483 | 477 | 479 | 741,600 |
2014/05/27 | 478 | 481 | 477 | 477 | 312,400 |
2014/05/26 | 475 | 480 | 473 | 480 | 400,900 |
2014/05/23 | 472 | 477 | 470 | 473 | 572,900 |
2014/05/22 | 470 | 473 | 468 | 472 | 582,500 |
2014/05/21 | 468 | 470 | 464 | 470 | 209,100 |
2014/05/20 | 470 | 470 | 465 | 468 | 318,400 |
2014/05/19 | 465 | 469 | 463 | 469 | 402,500 |
2014/05/16 | 461 | 464 | 454 | 462 | 365,100 |
2014/05/15 | 466 | 466 | 456 | 465 | 200,900 |
2014/05/14 | 462 | 466 | 458 | 466 | 201,600 |
2014/05/13 | 465 | 466 | 461 | 463 | 216,100 |
2014/05/12 | 460 | 462 | 454 | 458 | 222,800 |
2014/05/09 | 456 | 465 | 456 | 460 | 211,600 |
2014/05/08 | 455 | 462 | 455 | 459 | 180,600 |
2014/05/07 | 466 | 467 | 454 | 455 | 298,200 |
2014/05/02 | 469 | 470 | 465 | 470 | 147,300 |
2014/05/01 | 469 | 470 | 466 | 470 | 580,800 |
2014/04/30 | 466 | 470 | 464 | 469 | 395,300 |
2014/04/28 | 464 | 467 | 462 | 465 | 221,900 |
2014/04/25 | 468 | 470 | 466 | 467 | 415,700 |
2014/04/24 | 463 | 468 | 460 | 468 | 463,400 |
2014/04/23 | 457 | 464 | 456 | 463 | 420,800 |
2014/04/22 | 463 | 463 | 457 | 458 | 367,100 |
2014/04/21 | 452 | 464 | 451 | 462 | 599,900 |
2014/04/18 | 449 | 449 | 445 | 448 | 194,800 |
2014/04/17 | 448 | 449 | 445 | 448 | 244,900 |
2014/04/16 | 440 | 449 | 438 | 447 | 338,400 |
2014/04/15 | 438 | 441 | 436 | 438 | 336,500 |
2014/04/14 | 437 | 441 | 435 | 435 | 360,500 |
2014/04/11 | 438 | 441 | 434 | 437 | 577,700 |
2014/04/10 | 446 | 449 | 440 | 440 | 523,500 |
2014/04/09 | 449 | 450 | 442 | 446 | 583,800 |
2014/04/08 | 454 | 458 | 449 | 451 | 588,300 |
2014/04/07 | 461 | 463 | 454 | 455 | 403,500 |
2014/04/04 | 465 | 468 | 463 | 465 | 273,200 |
2014/04/03 | 465 | 469 | 463 | 467 | 589,200 |
2014/04/02 | 471 | 472 | 467 | 467 | 652,100 |
2014/04/01 | 473 | 473 | 468 | 471 | 416,800 |
2014/03/31 | 473 | 474 | 464 | 471 | 459,300 |
2014/03/28 | 469 | 471 | 465 | 471 | 516,000 |
2014/03/27 | 455 | 472 | 454 | 470 | 797,800 |
2014/03/26 | 481 | 484 | 474 | 475 | 975,700 |
2014/03/25 | 478 | 485 | 476 | 480 | 829,000 |
2014/03/24 | 466 | 481 | 464 | 478 | 933,000 |
2014/03/20 | 459 | 462 | 454 | 454 | 538,200 |
2014/03/19 | 461 | 464 | 458 | 458 | 436,800 |
2014/03/18 | 458 | 463 | 455 | 461 | 358,200 |
2014/03/17 | 460 | 460 | 449 | 453 | 632,400 |
2014/03/14 | 469 | 469 | 461 | 462 | 795,900 |
2014/03/13 | 470 | 474 | 469 | 473 | 251,400 |
2014/03/12 | 473 | 475 | 470 | 473 | 456,600 |
2014/03/11 | 472 | 478 | 472 | 478 | 490,400 |
2014/03/10 | 473 | 474 | 471 | 471 | 296,500 |
2014/03/07 | 472 | 473 | 469 | 473 | 407,700 |
2014/03/06 | 466 | 472 | 465 | 471 | 659,100 |
2014/03/05 | 460 | 469 | 459 | 466 | 675,800 |
2014/03/04 | 454 | 459 | 452 | 459 | 465,200 |
2014/03/03 | 454 | 457 | 447 | 454 | 417,900 |
2014/02/28 | 454 | 455 | 450 | 455 | 385,700 |
2014/02/27 | 460 | 460 | 454 | 454 | 262,500 |
2014/02/26 | 463 | 466 | 461 | 462 | 323,400 |
2014/02/25 | 458 | 465 | 457 | 464 | 451,700 |
2014/02/24 | 464 | 467 | 454 | 458 | 369,200 |
2014/02/21 | 455 | 463 | 454 | 462 | 406,000 |
2014/02/20 | 461 | 464 | 452 | 453 | 597,300 |
2014/02/19 | 461 | 465 | 457 | 464 | 464,900 |
2014/02/18 | 453 | 466 | 451 | 464 | 832,000 |
2014/02/17 | 441 | 453 | 440 | 452 | 587,400 |
2014/02/14 | 446 | 448 | 437 | 441 | 684,700 |
2014/02/13 | 452 | 453 | 443 | 445 | 594,800 |
2014/02/12 | 453 | 456 | 451 | 452 | 497,900 |
2014/02/10 | 460 | 460 | 450 | 452 | 483,800 |
2014/02/07 | 451 | 458 | 447 | 457 | 538,100 |
2014/02/06 | 446 | 447 | 442 | 442 | 399,700 |
2014/02/05 | 444 | 446 | 440 | 444 | 994,400 |
2014/02/04 | 450 | 450 | 440 | 441 | 1,157,300 |
2014/02/03 | 461 | 461 | 454 | 454 | 789,400 |
2014/01/31 | 462 | 462 | 456 | 459 | 582,600 |
2014/01/30 | 461 | 462 | 458 | 461 | 572,900 |
2014/01/29 | 462 | 467 | 461 | 464 | 480,700 |
2014/01/28 | 462 | 463 | 459 | 459 | 672,800 |
2014/01/27 | 468 | 468 | 461 | 461 | 829,500 |
2014/01/24 | 478 | 479 | 471 | 472 | 787,600 |
2014/01/23 | 485 | 485 | 480 | 480 | 753,200 |
2014/01/22 | 488 | 488 | 483 | 485 | 431,000 |
2014/01/21 | 488 | 488 | 485 | 486 | 301,900 |
2014/01/20 | 489 | 489 | 486 | 488 | 279,000 |
2014/01/17 | 486 | 490 | 485 | 488 | 417,000 |
2014/01/16 | 488 | 491 | 485 | 486 | 477,200 |
2014/01/15 | 485 | 489 | 483 | 488 | 439,700 |
2014/01/14 | 486 | 488 | 483 | 483 | 399,200 |
2014/01/10 | 486 | 490 | 483 | 490 | 524,600 |
2014/01/09 | 490 | 490 | 486 | 488 | 250,600 |
2014/01/08 | 488 | 490 | 484 | 490 | 575,600 |
2014/01/07 | 489 | 490 | 486 | 487 | 435,600 |
2014/01/06 | 489 | 492 | 486 | 489 | 509,500 |