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 |
---|---|---|---|---|---|
2015/12/30 | 499 | 506 | 498 | 500 | 596,200 |
2015/12/29 | 486 | 500 | 486 | 498 | 800,600 |
2015/12/28 | 477 | 489 | 477 | 486 | 682,100 |
2015/12/25 | 478 | 480 | 475 | 477 | 1,210,100 |
2015/12/24 | 482 | 483 | 480 | 480 | 755,700 |
2015/12/22 | 483 | 484 | 479 | 481 | 511,400 |
2015/12/21 | 484 | 486 | 477 | 483 | 966,400 |
2015/12/18 | 489 | 498 | 483 | 485 | 1,426,100 |
2015/12/17 | 495 | 495 | 487 | 488 | 1,327,300 |
2015/12/16 | 485 | 497 | 485 | 488 | 1,309,000 |
2015/12/15 | 489 | 490 | 480 | 481 | 827,500 |
2015/12/14 | 486 | 491 | 485 | 488 | 669,700 |
2015/12/11 | 496 | 496 | 489 | 491 | 1,047,500 |
2015/12/10 | 494 | 494 | 486 | 488 | 1,065,100 |
2015/12/09 | 492 | 495 | 490 | 492 | 625,300 |
2015/12/08 | 500 | 501 | 492 | 494 | 1,272,800 |
2015/12/07 | 503 | 506 | 499 | 500 | 580,400 |
2015/12/04 | 500 | 502 | 497 | 501 | 1,049,100 |
2015/12/03 | 501 | 503 | 498 | 501 | 738,400 |
2015/12/02 | 502 | 507 | 500 | 501 | 741,100 |
2015/12/01 | 503 | 507 | 500 | 502 | 1,154,800 |
2015/11/30 | 513 | 513 | 503 | 507 | 1,385,700 |
2015/11/27 | 512 | 517 | 510 | 513 | 878,000 |
2015/11/26 | 506 | 511 | 504 | 508 | 1,034,900 |
2015/11/25 | 510 | 510 | 505 | 505 | 585,200 |
2015/11/24 | 510 | 511 | 506 | 507 | 734,100 |
2015/11/20 | 511 | 512 | 506 | 508 | 537,300 |
2015/11/19 | 511 | 511 | 506 | 508 | 870,900 |
2015/11/18 | 511 | 511 | 505 | 506 | 725,200 |
2015/11/17 | 513 | 513 | 504 | 509 | 798,300 |
2015/11/16 | 506 | 508 | 503 | 507 | 710,500 |
2015/11/13 | 509 | 513 | 508 | 512 | 882,400 |
2015/11/12 | 520 | 521 | 510 | 513 | 1,159,500 |
2015/11/11 | 520 | 525 | 518 | 525 | 484,600 |
2015/11/10 | 517 | 525 | 517 | 518 | 707,700 |
2015/11/09 | 523 | 528 | 523 | 525 | 728,900 |
2015/11/06 | 521 | 525 | 517 | 522 | 545,700 |
2015/11/05 | 516 | 520 | 513 | 518 | 766,800 |
2015/11/04 | 525 | 527 | 510 | 512 | 1,014,500 |
2015/11/02 | 518 | 523 | 513 | 518 | 965,900 |
2015/10/30 | 527 | 529 | 516 | 523 | 944,700 |
2015/10/29 | 521 | 532 | 516 | 527 | 2,785,800 |
2015/10/28 | 516 | 516 | 509 | 512 | 687,200 |
2015/10/27 | 520 | 522 | 511 | 511 | 595,500 |
2015/10/26 | 528 | 531 | 519 | 522 | 542,800 |
2015/10/23 | 526 | 528 | 520 | 523 | 675,600 |
2015/10/22 | 525 | 530 | 517 | 518 | 687,600 |
2015/10/21 | 518 | 528 | 513 | 527 | 772,300 |
2015/10/20 | 524 | 528 | 519 | 520 | 664,700 |
2015/10/19 | 521 | 525 | 513 | 516 | 592,700 |
2015/10/16 | 520 | 532 | 520 | 522 | 690,000 |
2015/10/15 | 504 | 524 | 504 | 519 | 739,600 |
2015/10/14 | 510 | 514 | 503 | 510 | 1,244,600 |
2015/10/13 | 517 | 518 | 511 | 514 | 668,800 |
2015/10/09 | 517 | 522 | 512 | 519 | 810,800 |
2015/10/08 | 511 | 517 | 510 | 514 | 1,001,900 |
2015/10/07 | 511 | 518 | 508 | 515 | 1,045,400 |
2015/10/06 | 515 | 522 | 512 | 518 | 836,800 |
2015/10/05 | 514 | 515 | 506 | 508 | 478,500 |
2015/10/02 | 511 | 513 | 505 | 510 | 808,600 |
2015/10/01 | 520 | 525 | 507 | 516 | 868,200 |
2015/09/30 | 521 | 525 | 509 | 518 | 894,600 |
2015/09/29 | 521 | 521 | 509 | 515 | 599,300 |
2015/09/28 | 524 | 534 | 517 | 528 | 636,800 |
2015/09/25 | 515 | 533 | 513 | 529 | 1,077,400 |
2015/09/24 | 522 | 526 | 515 | 515 | 748,700 |
2015/09/18 | 537 | 537 | 524 | 527 | 758,800 |
2015/09/17 | 542 | 551 | 534 | 538 | 960,800 |
2015/09/16 | 535 | 537 | 527 | 536 | 725,600 |
2015/09/15 | 536 | 542 | 529 | 536 | 731,300 |
2015/09/14 | 534 | 537 | 526 | 532 | 489,100 |
2015/09/11 | 513 | 534 | 513 | 534 | 1,172,500 |
2015/09/10 | 512 | 519 | 507 | 517 | 1,005,400 |
2015/09/09 | 518 | 523 | 514 | 521 | 769,000 |
2015/09/08 | 503 | 510 | 501 | 505 | 500,200 |
2015/09/07 | 495 | 507 | 490 | 503 | 673,800 |
2015/09/04 | 512 | 512 | 493 | 499 | 1,088,000 |
2015/09/03 | 520 | 523 | 505 | 507 | 817,400 |
2015/09/02 | 511 | 533 | 505 | 517 | 1,529,300 |
2015/09/01 | 536 | 537 | 519 | 520 | 683,200 |
2015/08/31 | 520 | 535 | 516 | 532 | 1,277,900 |
2015/08/28 | 524 | 524 | 513 | 521 | 767,400 |
2015/08/27 | 504 | 515 | 500 | 505 | 1,201,600 |
2015/08/26 | 494 | 499 | 489 | 496 | 1,278,900 |
2015/08/25 | 491 | 510 | 486 | 490 | 1,180,100 |
2015/08/24 | 530 | 535 | 509 | 511 | 1,274,200 |
2015/08/21 | 540 | 546 | 537 | 540 | 877,000 |
2015/08/20 | 568 | 569 | 554 | 554 | 742,700 |
2015/08/19 | 567 | 574 | 566 | 568 | 644,100 |
2015/08/18 | 570 | 572 | 566 | 569 | 512,200 |
2015/08/17 | 571 | 575 | 564 | 566 | 608,700 |
2015/08/14 | 571 | 572 | 566 | 567 | 602,400 |
2015/08/13 | 560 | 576 | 560 | 571 | 1,215,100 |
2015/08/12 | 571 | 574 | 566 | 570 | 831,100 |
2015/08/11 | 578 | 579 | 572 | 572 | 832,400 |
2015/08/10 | 578 | 580 | 566 | 575 | 1,198,200 |
2015/08/07 | 573 | 580 | 569 | 579 | 778,300 |
2015/08/06 | 573 | 580 | 571 | 573 | 1,124,700 |
2015/08/05 | 568 | 573 | 563 | 572 | 1,070,000 |
2015/08/04 | 565 | 570 | 561 | 568 | 716,900 |
2015/08/03 | 565 | 566 | 558 | 566 | 438,000 |
2015/07/31 | 568 | 569 | 561 | 566 | 797,000 |
2015/07/30 | 558 | 565 | 553 | 565 | 1,666,600 |
2015/07/29 | 549 | 550 | 546 | 548 | 449,400 |
2015/07/28 | 544 | 550 | 540 | 545 | 644,600 |
2015/07/27 | 541 | 553 | 541 | 550 | 868,000 |
2015/07/24 | 558 | 559 | 548 | 551 | 1,090,100 |
2015/07/23 | 559 | 561 | 555 | 559 | 385,000 |
2015/07/22 | 562 | 563 | 557 | 559 | 461,300 |
2015/07/21 | 567 | 568 | 563 | 565 | 642,200 |
2015/07/17 | 571 | 571 | 561 | 561 | 721,700 |
2015/07/16 | 565 | 571 | 561 | 571 | 1,274,100 |
2015/07/15 | 552 | 564 | 552 | 562 | 861,100 |
2015/07/14 | 555 | 560 | 553 | 559 | 792,500 |
2015/07/13 | 537 | 548 | 537 | 547 | 656,400 |
2015/07/10 | 535 | 541 | 531 | 534 | 1,288,000 |
2015/07/09 | 537 | 538 | 523 | 531 | 1,287,900 |
2015/07/08 | 548 | 553 | 542 | 545 | 1,912,900 |
2015/07/07 | 554 | 555 | 546 | 548 | 758,800 |
2015/07/06 | 547 | 550 | 544 | 546 | 708,800 |
2015/07/03 | 556 | 561 | 553 | 554 | 730,400 |
2015/07/02 | 558 | 559 | 551 | 555 | 674,600 |
2015/07/01 | 553 | 558 | 550 | 554 | 509,200 |
2015/06/30 | 556 | 558 | 548 | 555 | 1,397,300 |
2015/06/29 | 554 | 557 | 550 | 552 | 864,100 |
2015/06/26 | 568 | 569 | 557 | 564 | 943,800 |
2015/06/25 | 569 | 576 | 568 | 573 | 1,062,300 |
2015/06/24 | 569 | 575 | 569 | 573 | 1,343,100 |
2015/06/23 | 557 | 571 | 557 | 568 | 1,379,600 |
2015/06/22 | 555 | 557 | 550 | 557 | 1,096,600 |
2015/06/19 | 556 | 559 | 546 | 553 | 1,327,100 |
2015/06/18 | 556 | 559 | 547 | 551 | 1,347,600 |
2015/06/17 | 559 | 567 | 556 | 557 | 1,263,700 |
2015/06/16 | 562 | 564 | 556 | 558 | 909,000 |
2015/06/15 | 562 | 568 | 560 | 567 | 672,600 |
2015/06/12 | 580 | 580 | 564 | 569 | 1,308,900 |
2015/06/11 | 573 | 580 | 569 | 574 | 1,234,500 |
2015/06/10 | 574 | 585 | 568 | 573 | 1,982,500 |
2015/06/09 | 570 | 575 | 565 | 568 | 906,600 |
2015/06/08 | 584 | 589 | 572 | 576 | 1,341,800 |
2015/06/05 | 574 | 579 | 570 | 578 | 1,534,000 |
2015/06/04 | 570 | 582 | 568 | 576 | 2,109,700 |
2015/06/03 | 567 | 570 | 563 | 569 | 1,380,200 |
2015/06/02 | 569 | 572 | 563 | 566 | 1,674,200 |
2015/06/01 | 560 | 567 | 560 | 565 | 1,674,300 |
2015/05/29 | 559 | 563 | 556 | 561 | 1,728,300 |
2015/05/28 | 560 | 564 | 557 | 562 | 2,467,000 |
2015/05/27 | 545 | 558 | 543 | 554 | 3,933,500 |
2015/05/26 | 548 | 549 | 544 | 544 | 1,178,900 |
2015/05/25 | 546 | 548 | 543 | 548 | 1,098,100 |
2015/05/22 | 547 | 549 | 543 | 545 | 1,479,400 |
2015/05/21 | 546 | 548 | 543 | 546 | 2,071,500 |
2015/05/20 | 547 | 548 | 541 | 543 | 1,519,200 |
2015/05/19 | 544 | 549 | 540 | 547 | 2,324,200 |
2015/05/18 | 538 | 545 | 535 | 544 | 3,170,200 |
2015/05/15 | 535 | 538 | 529 | 537 | 2,618,500 |
2015/05/14 | 536 | 536 | 531 | 534 | 1,844,400 |
2015/05/13 | 534 | 536 | 530 | 535 | 2,077,900 |
2015/05/12 | 529 | 535 | 527 | 533 | 1,801,100 |
2015/05/11 | 533 | 538 | 527 | 530 | 2,153,600 |
2015/05/08 | 525 | 533 | 525 | 529 | 2,865,300 |
2015/05/07 | 528 | 530 | 522 | 525 | 2,118,300 |
2015/05/01 | 530 | 530 | 522 | 528 | 2,835,700 |
2015/04/30 | 533 | 536 | 530 | 531 | 12,494,500 |
2015/04/28 | 537 | 543 | 535 | 538 | 3,797,600 |
2015/04/27 | 538 | 540 | 535 | 537 | 2,633,100 |
2015/04/24 | 533 | 542 | 532 | 539 | 5,020,700 |
2015/04/23 | 534 | 537 | 531 | 532 | 3,617,500 |
2015/04/22 | 534 | 539 | 530 | 534 | 8,032,700 |
2015/04/21 | 547 | 552 | 534 | 541 | 8,762,600 |
2015/04/20 | 549 | 559 | 546 | 546 | 1,674,500 |
2015/04/17 | 549 | 571 | 548 | 559 | 2,897,800 |
2015/04/16 | 531 | 549 | 531 | 549 | 1,693,500 |
2015/04/15 | 543 | 547 | 530 | 534 | 2,152,000 |
2015/04/14 | 546 | 553 | 543 | 547 | 1,353,800 |
2015/04/13 | 565 | 565 | 547 | 554 | 1,949,500 |
2015/04/10 | 586 | 589 | 582 | 585 | 422,100 |
2015/04/09 | 585 | 591 | 582 | 587 | 524,400 |
2015/04/08 | 584 | 591 | 582 | 586 | 542,800 |
2015/04/07 | 576 | 586 | 576 | 581 | 548,500 |
2015/04/06 | 572 | 578 | 570 | 575 | 299,900 |
2015/04/03 | 582 | 583 | 570 | 576 | 599,200 |
2015/04/02 | 578 | 592 | 578 | 585 | 932,100 |
2015/04/01 | 572 | 582 | 572 | 578 | 1,278,200 |
2015/03/31 | 584 | 585 | 570 | 571 | 747,600 |
2015/03/30 | 573 | 580 | 570 | 579 | 841,800 |
2015/03/27 | 571 | 581 | 562 | 570 | 933,500 |
2015/03/26 | 600 | 602 | 585 | 589 | 1,199,500 |
2015/03/25 | 594 | 600 | 594 | 600 | 845,100 |
2015/03/24 | 589 | 596 | 586 | 593 | 698,500 |
2015/03/23 | 592 | 597 | 586 | 594 | 650,900 |
2015/03/20 | 585 | 590 | 582 | 590 | 609,600 |
2015/03/19 | 589 | 591 | 581 | 585 | 540,400 |
2015/03/18 | 591 | 595 | 586 | 591 | 583,900 |
2015/03/17 | 593 | 598 | 586 | 589 | 496,100 |
2015/03/16 | 588 | 599 | 586 | 591 | 755,700 |
2015/03/13 | 597 | 597 | 586 | 587 | 1,382,200 |
2015/03/12 | 587 | 596 | 586 | 591 | 538,100 |
2015/03/11 | 582 | 592 | 582 | 588 | 751,100 |
2015/03/10 | 585 | 586 | 579 | 584 | 575,900 |
2015/03/09 | 583 | 583 | 578 | 583 | 406,300 |
2015/03/06 | 580 | 584 | 577 | 583 | 567,100 |
2015/03/05 | 577 | 586 | 575 | 580 | 838,200 |
2015/03/04 | 574 | 580 | 572 | 577 | 1,030,600 |
2015/03/03 | 569 | 573 | 567 | 572 | 602,500 |
2015/03/02 | 566 | 572 | 564 | 569 | 640,600 |
2015/02/27 | 561 | 568 | 557 | 562 | 754,800 |
2015/02/26 | 556 | 561 | 555 | 561 | 488,000 |
2015/02/25 | 559 | 560 | 553 | 557 | 853,600 |
2015/02/24 | 562 | 573 | 557 | 560 | 938,100 |
2015/02/23 | 571 | 577 | 567 | 572 | 909,800 |
2015/02/20 | 572 | 573 | 566 | 571 | 451,200 |
2015/02/19 | 563 | 573 | 562 | 572 | 716,000 |
2015/02/18 | 561 | 569 | 560 | 563 | 729,500 |
2015/02/17 | 560 | 561 | 554 | 558 | 760,900 |
2015/02/16 | 542 | 562 | 542 | 559 | 682,100 |
2015/02/13 | 536 | 543 | 535 | 538 | 414,600 |
2015/02/12 | 535 | 545 | 534 | 536 | 688,500 |
2015/02/10 | 535 | 536 | 527 | 529 | 326,800 |
2015/02/09 | 536 | 540 | 532 | 536 | 437,600 |
2015/02/06 | 525 | 530 | 525 | 529 | 285,300 |
2015/02/05 | 527 | 528 | 520 | 522 | 482,200 |
2015/02/04 | 526 | 538 | 526 | 528 | 437,500 |
2015/02/03 | 529 | 530 | 520 | 522 | 804,600 |
2015/02/02 | 525 | 529 | 523 | 527 | 411,700 |
2015/01/30 | 538 | 538 | 525 | 525 | 631,700 |
2015/01/29 | 539 | 541 | 532 | 533 | 474,600 |
2015/01/28 | 540 | 547 | 540 | 546 | 256,300 |
2015/01/27 | 537 | 545 | 534 | 543 | 345,400 |
2015/01/26 | 529 | 533 | 526 | 532 | 247,700 |
2015/01/23 | 537 | 537 | 531 | 532 | 322,200 |
2015/01/22 | 533 | 534 | 526 | 534 | 366,600 |
2015/01/21 | 542 | 543 | 530 | 531 | 475,300 |
2015/01/20 | 532 | 542 | 531 | 541 | 294,000 |
2015/01/19 | 535 | 537 | 530 | 530 | 328,100 |
2015/01/16 | 532 | 535 | 528 | 531 | 637,800 |
2015/01/15 | 535 | 546 | 535 | 542 | 616,500 |
2015/01/14 | 535 | 537 | 532 | 534 | 336,000 |
2015/01/13 | 535 | 541 | 531 | 539 | 423,100 |
2015/01/09 | 542 | 545 | 536 | 540 | 472,000 |
2015/01/08 | 540 | 547 | 538 | 540 | 478,700 |
2015/01/07 | 533 | 542 | 533 | 540 | 479,000 |
2015/01/06 | 544 | 546 | 538 | 539 | 586,800 |
2015/01/05 | 547 | 556 | 544 | 552 | 482,400 |