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 |
---|---|---|---|---|---|
2016/12/30 | 538 | 544 | 537 | 539 | 731,800 |
2016/12/29 | 544 | 545 | 539 | 541 | 815,800 |
2016/12/28 | 550 | 554 | 545 | 550 | 536,300 |
2016/12/27 | 547 | 554 | 545 | 547 | 629,200 |
2016/12/26 | 554 | 555 | 547 | 547 | 582,700 |
2016/12/22 | 556 | 559 | 554 | 555 | 863,900 |
2016/12/21 | 561 | 564 | 558 | 560 | 1,096,600 |
2016/12/20 | 556 | 560 | 550 | 558 | 1,334,100 |
2016/12/19 | 554 | 560 | 554 | 558 | 811,800 |
2016/12/16 | 555 | 559 | 551 | 557 | 1,452,000 |
2016/12/15 | 550 | 555 | 546 | 552 | 1,658,600 |
2016/12/14 | 546 | 550 | 539 | 548 | 1,233,700 |
2016/12/13 | 542 | 549 | 539 | 547 | 1,008,000 |
2016/12/12 | 545 | 552 | 536 | 544 | 1,577,400 |
2016/12/09 | 538 | 547 | 538 | 545 | 2,157,800 |
2016/12/08 | 530 | 538 | 530 | 536 | 1,337,400 |
2016/12/07 | 514 | 527 | 514 | 527 | 1,636,800 |
2016/12/06 | 510 | 513 | 508 | 511 | 1,459,400 |
2016/12/05 | 500 | 504 | 498 | 503 | 1,083,600 |
2016/12/02 | 507 | 516 | 505 | 510 | 1,750,500 |
2016/12/01 | 499 | 508 | 495 | 504 | 1,568,400 |
2016/11/30 | 491 | 495 | 489 | 494 | 1,150,900 |
2016/11/29 | 488 | 496 | 488 | 492 | 610,000 |
2016/11/28 | 488 | 497 | 485 | 495 | 696,500 |
2016/11/25 | 496 | 496 | 485 | 491 | 721,300 |
2016/11/24 | 505 | 505 | 491 | 493 | 913,600 |
2016/11/22 | 503 | 504 | 498 | 501 | 640,500 |
2016/11/21 | 500 | 503 | 494 | 502 | 826,600 |
2016/11/18 | 498 | 502 | 482 | 499 | 1,395,200 |
2016/11/17 | 489 | 496 | 485 | 496 | 1,519,700 |
2016/11/16 | 490 | 495 | 485 | 495 | 1,289,900 |
2016/11/15 | 485 | 489 | 475 | 480 | 864,000 |
2016/11/14 | 480 | 487 | 477 | 482 | 950,900 |
2016/11/11 | 485 | 493 | 469 | 472 | 1,423,100 |
2016/11/10 | 482 | 484 | 472 | 479 | 1,180,300 |
2016/11/09 | 477 | 484 | 449 | 452 | 1,095,600 |
2016/11/08 | 476 | 482 | 474 | 475 | 645,200 |
2016/11/07 | 471 | 478 | 469 | 473 | 674,400 |
2016/11/04 | 465 | 470 | 461 | 469 | 713,100 |
2016/11/02 | 472 | 472 | 467 | 470 | 518,100 |
2016/11/01 | 478 | 481 | 473 | 478 | 535,700 |
2016/10/31 | 477 | 480 | 472 | 478 | 491,200 |
2016/10/28 | 475 | 480 | 473 | 480 | 911,000 |
2016/10/27 | 470 | 473 | 467 | 472 | 670,500 |
2016/10/26 | 465 | 469 | 462 | 468 | 479,600 |
2016/10/25 | 469 | 473 | 465 | 470 | 764,700 |
2016/10/24 | 468 | 468 | 460 | 462 | 611,000 |
2016/10/21 | 462 | 471 | 462 | 468 | 830,400 |
2016/10/20 | 457 | 463 | 456 | 463 | 546,700 |
2016/10/19 | 455 | 460 | 454 | 458 | 333,100 |
2016/10/18 | 457 | 460 | 452 | 457 | 499,800 |
2016/10/17 | 463 | 467 | 455 | 457 | 868,100 |
2016/10/14 | 457 | 460 | 455 | 459 | 346,400 |
2016/10/13 | 460 | 462 | 453 | 456 | 646,100 |
2016/10/12 | 459 | 463 | 455 | 456 | 662,000 |
2016/10/11 | 465 | 471 | 463 | 465 | 425,500 |
2016/10/07 | 463 | 466 | 459 | 463 | 484,600 |
2016/10/06 | 461 | 470 | 461 | 463 | 770,400 |
2016/10/05 | 453 | 461 | 448 | 458 | 775,600 |
2016/10/04 | 450 | 458 | 448 | 453 | 923,700 |
2016/10/03 | 447 | 452 | 440 | 444 | 607,400 |
2016/09/30 | 449 | 450 | 441 | 443 | 823,500 |
2016/09/29 | 453 | 462 | 451 | 457 | 858,900 |
2016/09/28 | 458 | 458 | 447 | 453 | 786,500 |
2016/09/27 | 473 | 473 | 453 | 469 | 1,248,500 |
2016/09/26 | 487 | 489 | 477 | 480 | 607,600 |
2016/09/23 | 488 | 494 | 483 | 488 | 884,000 |
2016/09/21 | 474 | 494 | 461 | 494 | 1,133,900 |
2016/09/20 | 460 | 480 | 458 | 471 | 1,242,000 |
2016/09/16 | 450 | 464 | 447 | 463 | 1,052,100 |
2016/09/15 | 448 | 449 | 441 | 444 | 715,900 |
2016/09/14 | 455 | 457 | 451 | 455 | 585,200 |
2016/09/13 | 461 | 465 | 456 | 461 | 490,900 |
2016/09/12 | 466 | 471 | 456 | 462 | 643,100 |
2016/09/09 | 469 | 474 | 468 | 470 | 628,300 |
2016/09/08 | 475 | 479 | 470 | 473 | 470,300 |
2016/09/07 | 472 | 477 | 468 | 477 | 447,000 |
2016/09/06 | 481 | 484 | 475 | 480 | 586,400 |
2016/09/05 | 483 | 485 | 477 | 478 | 503,400 |
2016/09/02 | 482 | 482 | 468 | 476 | 426,800 |
2016/09/01 | 467 | 485 | 465 | 483 | 786,400 |
2016/08/31 | 464 | 469 | 459 | 468 | 633,200 |
2016/08/30 | 460 | 463 | 458 | 462 | 422,300 |
2016/08/29 | 459 | 462 | 457 | 460 | 309,500 |
2016/08/26 | 453 | 454 | 449 | 451 | 281,500 |
2016/08/25 | 454 | 456 | 448 | 454 | 296,700 |
2016/08/24 | 452 | 456 | 449 | 454 | 273,700 |
2016/08/23 | 457 | 457 | 446 | 447 | 411,900 |
2016/08/22 | 458 | 463 | 451 | 460 | 418,100 |
2016/08/19 | 460 | 460 | 454 | 455 | 448,600 |
2016/08/18 | 454 | 465 | 449 | 457 | 778,200 |
2016/08/17 | 452 | 464 | 448 | 462 | 515,900 |
2016/08/16 | 460 | 463 | 452 | 453 | 423,700 |
2016/08/15 | 463 | 463 | 457 | 458 | 302,400 |
2016/08/12 | 468 | 468 | 452 | 461 | 662,400 |
2016/08/10 | 460 | 465 | 456 | 465 | 519,600 |
2016/08/09 | 459 | 465 | 457 | 464 | 530,500 |
2016/08/08 | 447 | 463 | 445 | 463 | 934,400 |
2016/08/05 | 446 | 446 | 436 | 439 | 483,300 |
2016/08/04 | 433 | 443 | 430 | 440 | 729,200 |
2016/08/03 | 433 | 434 | 426 | 431 | 800,600 |
2016/08/02 | 447 | 449 | 437 | 438 | 827,600 |
2016/08/01 | 444 | 463 | 436 | 455 | 1,458,000 |
2016/07/29 | 433 | 453 | 424 | 449 | 1,605,300 |
2016/07/28 | 432 | 434 | 424 | 432 | 696,600 |
2016/07/27 | 429 | 434 | 425 | 432 | 707,800 |
2016/07/26 | 420 | 429 | 417 | 425 | 875,500 |
2016/07/25 | 419 | 424 | 417 | 421 | 875,100 |
2016/07/22 | 415 | 418 | 411 | 416 | 783,400 |
2016/07/21 | 423 | 426 | 417 | 420 | 844,200 |
2016/07/20 | 419 | 425 | 406 | 416 | 1,040,500 |
2016/07/19 | 420 | 422 | 416 | 421 | 621,700 |
2016/07/15 | 411 | 424 | 410 | 420 | 840,600 |
2016/07/14 | 404 | 411 | 403 | 408 | 525,800 |
2016/07/13 | 408 | 414 | 396 | 405 | 1,494,500 |
2016/07/12 | 392 | 401 | 377 | 394 | 1,034,200 |
2016/07/11 | 372 | 388 | 371 | 384 | 682,700 |
2016/07/08 | 371 | 372 | 364 | 364 | 381,000 |
2016/07/07 | 368 | 373 | 365 | 369 | 461,800 |
2016/07/06 | 375 | 375 | 367 | 371 | 795,000 |
2016/07/05 | 383 | 385 | 378 | 384 | 640,200 |
2016/07/04 | 383 | 385 | 379 | 383 | 422,600 |
2016/07/01 | 385 | 387 | 379 | 383 | 433,600 |
2016/06/30 | 385 | 388 | 380 | 381 | 576,100 |
2016/06/29 | 381 | 384 | 377 | 381 | 533,100 |
2016/06/28 | 373 | 381 | 366 | 378 | 741,100 |
2016/06/27 | 375 | 379 | 371 | 378 | 504,000 |
2016/06/24 | 399 | 402 | 368 | 372 | 706,500 |
2016/06/23 | 391 | 400 | 391 | 399 | 299,000 |
2016/06/22 | 395 | 395 | 387 | 391 | 533,300 |
2016/06/21 | 389 | 396 | 384 | 395 | 494,600 |
2016/06/20 | 389 | 394 | 385 | 391 | 877,800 |
2016/06/17 | 385 | 386 | 380 | 381 | 1,094,000 |
2016/06/16 | 389 | 390 | 379 | 381 | 846,300 |
2016/06/15 | 383 | 396 | 382 | 392 | 861,200 |
2016/06/14 | 386 | 388 | 380 | 384 | 501,200 |
2016/06/13 | 395 | 395 | 387 | 387 | 426,700 |
2016/06/10 | 402 | 404 | 396 | 400 | 784,500 |
2016/06/09 | 412 | 415 | 404 | 406 | 293,100 |
2016/06/08 | 412 | 416 | 407 | 416 | 405,100 |
2016/06/07 | 407 | 412 | 407 | 409 | 409,700 |
2016/06/06 | 403 | 405 | 399 | 404 | 529,200 |
2016/06/03 | 403 | 409 | 403 | 409 | 370,300 |
2016/06/02 | 414 | 414 | 405 | 406 | 502,200 |
2016/06/01 | 417 | 425 | 414 | 419 | 385,300 |
2016/05/31 | 420 | 423 | 418 | 421 | 465,300 |
2016/05/30 | 419 | 422 | 411 | 419 | 426,000 |
2016/05/27 | 410 | 411 | 407 | 411 | 253,700 |
2016/05/26 | 413 | 415 | 410 | 412 | 379,200 |
2016/05/25 | 413 | 414 | 404 | 409 | 367,400 |
2016/05/24 | 411 | 413 | 407 | 408 | 208,700 |
2016/05/23 | 409 | 414 | 403 | 412 | 367,900 |
2016/05/20 | 402 | 413 | 402 | 411 | 447,600 |
2016/05/19 | 408 | 413 | 399 | 401 | 621,100 |
2016/05/18 | 399 | 405 | 395 | 405 | 713,700 |
2016/05/17 | 400 | 401 | 390 | 399 | 768,000 |
2016/05/16 | 392 | 402 | 392 | 397 | 746,400 |
2016/05/13 | 401 | 402 | 393 | 393 | 875,300 |
2016/05/12 | 402 | 409 | 397 | 401 | 1,125,300 |
2016/05/11 | 422 | 423 | 413 | 417 | 354,400 |
2016/05/10 | 403 | 417 | 403 | 416 | 513,700 |
2016/05/09 | 406 | 408 | 398 | 403 | 431,000 |
2016/05/06 | 405 | 408 | 399 | 405 | 475,800 |
2016/05/02 | 405 | 412 | 400 | 403 | 668,600 |
2016/04/28 | 444 | 446 | 414 | 415 | 1,175,900 |
2016/04/27 | 439 | 449 | 439 | 445 | 610,000 |
2016/04/26 | 445 | 448 | 437 | 440 | 937,800 |
2016/04/25 | 437 | 447 | 430 | 443 | 690,300 |
2016/04/22 | 421 | 442 | 421 | 436 | 1,130,900 |
2016/04/21 | 426 | 426 | 418 | 425 | 439,700 |
2016/04/20 | 422 | 424 | 413 | 415 | 593,700 |
2016/04/19 | 411 | 419 | 408 | 419 | 566,300 |
2016/04/18 | 400 | 402 | 396 | 397 | 745,200 |
2016/04/15 | 414 | 416 | 409 | 412 | 473,000 |
2016/04/14 | 409 | 422 | 408 | 420 | 1,017,100 |
2016/04/13 | 399 | 406 | 397 | 402 | 594,800 |
2016/04/12 | 380 | 399 | 380 | 394 | 1,081,700 |
2016/04/11 | 383 | 387 | 377 | 380 | 949,800 |
2016/04/08 | 379 | 395 | 376 | 390 | 734,100 |
2016/04/07 | 380 | 388 | 379 | 384 | 580,900 |
2016/04/06 | 380 | 385 | 377 | 380 | 753,100 |
2016/04/05 | 392 | 395 | 378 | 378 | 599,600 |
2016/04/04 | 397 | 404 | 392 | 395 | 703,300 |
2016/04/01 | 403 | 404 | 394 | 397 | 1,092,700 |
2016/03/31 | 399 | 414 | 399 | 405 | 1,308,500 |
2016/03/30 | 403 | 405 | 397 | 399 | 869,300 |
2016/03/29 | 406 | 409 | 398 | 405 | 1,320,800 |
2016/03/28 | 413 | 419 | 412 | 419 | 832,400 |
2016/03/25 | 415 | 415 | 404 | 410 | 684,700 |
2016/03/24 | 418 | 420 | 412 | 413 | 914,200 |
2016/03/23 | 426 | 427 | 418 | 420 | 541,700 |
2016/03/22 | 426 | 429 | 418 | 424 | 848,700 |
2016/03/18 | 430 | 433 | 416 | 418 | 1,423,400 |
2016/03/17 | 427 | 435 | 420 | 430 | 1,565,500 |
2016/03/16 | 427 | 428 | 418 | 420 | 797,900 |
2016/03/15 | 427 | 431 | 418 | 429 | 1,196,900 |
2016/03/14 | 416 | 428 | 416 | 426 | 1,169,500 |
2016/03/11 | 401 | 413 | 400 | 411 | 1,137,600 |
2016/03/10 | 400 | 405 | 397 | 405 | 769,000 |
2016/03/09 | 398 | 406 | 394 | 398 | 1,658,200 |
2016/03/08 | 410 | 413 | 398 | 401 | 1,213,800 |
2016/03/07 | 412 | 418 | 411 | 414 | 591,700 |
2016/03/04 | 404 | 412 | 398 | 411 | 1,108,300 |
2016/03/03 | 392 | 406 | 391 | 401 | 1,290,100 |
2016/03/02 | 394 | 395 | 386 | 390 | 825,100 |
2016/03/01 | 383 | 390 | 382 | 386 | 1,060,800 |
2016/02/29 | 392 | 394 | 383 | 385 | 1,304,500 |
2016/02/26 | 395 | 396 | 388 | 390 | 748,200 |
2016/02/25 | 386 | 396 | 386 | 393 | 636,700 |
2016/02/24 | 380 | 396 | 380 | 387 | 972,200 |
2016/02/23 | 390 | 394 | 384 | 386 | 659,900 |
2016/02/22 | 384 | 391 | 382 | 387 | 555,300 |
2016/02/19 | 391 | 394 | 386 | 387 | 843,700 |
2016/02/18 | 399 | 400 | 389 | 393 | 1,164,000 |
2016/02/17 | 392 | 400 | 386 | 391 | 1,196,900 |
2016/02/16 | 384 | 403 | 384 | 395 | 1,200,900 |
2016/02/15 | 393 | 396 | 382 | 387 | 2,461,800 |
2016/02/12 | 374 | 386 | 373 | 374 | 2,158,700 |
2016/02/10 | 400 | 402 | 382 | 386 | 1,834,800 |
2016/02/09 | 405 | 405 | 393 | 397 | 1,394,900 |
2016/02/08 | 404 | 418 | 403 | 414 | 1,169,800 |
2016/02/05 | 413 | 421 | 403 | 408 | 1,729,500 |
2016/02/04 | 422 | 428 | 418 | 419 | 1,488,100 |
2016/02/03 | 437 | 442 | 422 | 425 | 2,468,400 |
2016/02/02 | 444 | 453 | 435 | 442 | 2,002,600 |
2016/02/01 | 486 | 486 | 446 | 449 | 2,731,400 |
2016/01/29 | 488 | 499 | 466 | 489 | 2,078,500 |
2016/01/28 | 468 | 474 | 466 | 468 | 934,800 |
2016/01/27 | 462 | 473 | 459 | 473 | 1,454,000 |
2016/01/26 | 456 | 461 | 447 | 454 | 1,062,500 |
2016/01/25 | 467 | 468 | 460 | 464 | 1,207,300 |
2016/01/22 | 453 | 464 | 448 | 463 | 1,185,500 |
2016/01/21 | 460 | 464 | 444 | 445 | 1,396,300 |
2016/01/20 | 474 | 475 | 459 | 460 | 1,437,800 |
2016/01/19 | 477 | 479 | 469 | 473 | 1,493,800 |
2016/01/18 | 480 | 481 | 472 | 476 | 1,302,300 |
2016/01/15 | 484 | 495 | 483 | 488 | 1,591,000 |
2016/01/14 | 477 | 482 | 472 | 480 | 1,210,200 |
2016/01/13 | 481 | 490 | 478 | 485 | 890,400 |
2016/01/12 | 480 | 490 | 477 | 477 | 1,140,400 |
2016/01/08 | 493 | 497 | 486 | 487 | 1,087,700 |
2016/01/07 | 502 | 507 | 494 | 496 | 1,603,500 |
2016/01/06 | 506 | 509 | 498 | 503 | 1,212,100 |
2016/01/05 | 492 | 504 | 492 | 501 | 1,096,800 |
2016/01/04 | 493 | 501 | 488 | 490 | 787,200 |