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 |
---|---|---|---|---|---|
2019/12/30 | 208 | 210 | 206 | 208 | 571,400 |
2019/12/27 | 206 | 210 | 206 | 210 | 609,400 |
2019/12/26 | 205 | 207 | 205 | 206 | 597,300 |
2019/12/25 | 207 | 209 | 206 | 206 | 553,700 |
2019/12/24 | 213 | 213 | 210 | 210 | 416,500 |
2019/12/23 | 220 | 220 | 213 | 214 | 713,700 |
2019/12/20 | 219 | 219 | 216 | 217 | 677,300 |
2019/12/19 | 219 | 219 | 215 | 217 | 770,300 |
2019/12/18 | 219 | 220 | 218 | 219 | 1,037,200 |
2019/12/17 | 220 | 220 | 216 | 216 | 706,800 |
2019/12/16 | 217 | 220 | 216 | 220 | 482,100 |
2019/12/13 | 216 | 219 | 215 | 217 | 1,430,500 |
2019/12/12 | 214 | 214 | 211 | 211 | 860,100 |
2019/12/11 | 215 | 215 | 210 | 213 | 850,900 |
2019/12/10 | 216 | 218 | 215 | 215 | 384,100 |
2019/12/09 | 220 | 222 | 215 | 217 | 1,078,200 |
2019/12/06 | 212 | 218 | 211 | 217 | 1,588,400 |
2019/12/05 | 211 | 212 | 209 | 211 | 1,077,500 |
2019/12/04 | 203 | 208 | 202 | 208 | 934,900 |
2019/12/03 | 201 | 204 | 200 | 203 | 1,078,400 |
2019/12/02 | 208 | 209 | 202 | 203 | 1,705,600 |
2019/11/29 | 206 | 210 | 205 | 210 | 575,100 |
2019/11/28 | 205 | 206 | 204 | 206 | 601,500 |
2019/11/27 | 205 | 205 | 203 | 205 | 489,800 |
2019/11/26 | 206 | 207 | 203 | 204 | 701,200 |
2019/11/25 | 200 | 205 | 200 | 205 | 571,100 |
2019/11/22 | 202 | 203 | 200 | 200 | 474,100 |
2019/11/21 | 202 | 202 | 198 | 202 | 762,700 |
2019/11/20 | 206 | 206 | 202 | 203 | 650,900 |
2019/11/19 | 213 | 213 | 209 | 209 | 605,200 |
2019/11/18 | 211 | 213 | 210 | 212 | 613,500 |
2019/11/15 | 202 | 212 | 201 | 210 | 1,976,800 |
2019/11/14 | 202 | 204 | 200 | 204 | 910,900 |
2019/11/13 | 203 | 204 | 201 | 202 | 529,400 |
2019/11/12 | 201 | 204 | 200 | 203 | 726,800 |
2019/11/11 | 203 | 204 | 200 | 200 | 789,100 |
2019/11/08 | 203 | 204 | 200 | 202 | 638,400 |
2019/11/07 | 204 | 204 | 202 | 203 | 408,800 |
2019/11/06 | 199 | 204 | 199 | 203 | 918,800 |
2019/11/05 | 194 | 200 | 194 | 200 | 1,340,100 |
2019/11/01 | 194 | 194 | 192 | 194 | 522,100 |
2019/10/31 | 197 | 197 | 192 | 195 | 1,080,900 |
2019/10/30 | 197 | 197 | 195 | 197 | 1,526,800 |
2019/10/29 | 197 | 199 | 196 | 197 | 644,800 |
2019/10/28 | 194 | 197 | 193 | 197 | 690,900 |
2019/10/25 | 195 | 195 | 191 | 192 | 694,400 |
2019/10/24 | 190 | 194 | 189 | 194 | 722,700 |
2019/10/23 | 189 | 190 | 186 | 190 | 895,300 |
2019/10/21 | 187 | 189 | 187 | 188 | 516,600 |
2019/10/18 | 187 | 189 | 186 | 186 | 586,400 |
2019/10/17 | 190 | 190 | 185 | 186 | 623,300 |
2019/10/16 | 189 | 191 | 187 | 188 | 789,300 |
2019/10/15 | 189 | 191 | 188 | 188 | 646,700 |
2019/10/11 | 187 | 189 | 187 | 188 | 541,800 |
2019/10/10 | 192 | 192 | 186 | 187 | 774,400 |
2019/10/09 | 188 | 192 | 187 | 192 | 470,000 |
2019/10/08 | 188 | 192 | 188 | 191 | 551,200 |
2019/10/07 | 191 | 193 | 187 | 187 | 601,400 |
2019/10/04 | 191 | 191 | 188 | 191 | 755,500 |
2019/10/03 | 193 | 194 | 190 | 192 | 770,500 |
2019/10/02 | 199 | 199 | 196 | 197 | 725,200 |
2019/10/01 | 190 | 200 | 189 | 199 | 1,665,800 |
2019/09/30 | 188 | 188 | 185 | 187 | 817,800 |
2019/09/27 | 194 | 194 | 188 | 190 | 730,200 |
2019/09/26 | 197 | 199 | 195 | 197 | 937,800 |
2019/09/25 | 199 | 199 | 194 | 196 | 854,600 |
2019/09/24 | 199 | 200 | 198 | 200 | 630,100 |
2019/09/20 | 198 | 199 | 195 | 199 | 641,100 |
2019/09/19 | 196 | 200 | 196 | 197 | 591,600 |
2019/09/18 | 198 | 198 | 194 | 196 | 769,700 |
2019/09/17 | 196 | 199 | 195 | 198 | 743,000 |
2019/09/13 | 192 | 195 | 189 | 194 | 985,200 |
2019/09/12 | 198 | 198 | 192 | 193 | 1,005,400 |
2019/09/11 | 189 | 196 | 189 | 196 | 1,160,600 |
2019/09/10 | 184 | 189 | 184 | 188 | 939,100 |
2019/09/09 | 179 | 183 | 179 | 182 | 624,200 |
2019/09/06 | 176 | 179 | 175 | 178 | 401,600 |
2019/09/05 | 171 | 176 | 171 | 176 | 787,100 |
2019/09/04 | 175 | 175 | 169 | 170 | 590,100 |
2019/09/03 | 176 | 178 | 175 | 175 | 276,900 |
2019/09/02 | 177 | 179 | 176 | 176 | 337,700 |
2019/08/30 | 175 | 179 | 174 | 179 | 575,600 |
2019/08/29 | 174 | 175 | 169 | 172 | 605,000 |
2019/08/28 | 173 | 173 | 170 | 173 | 575,500 |
2019/08/27 | 172 | 176 | 172 | 173 | 465,700 |
2019/08/26 | 172 | 173 | 169 | 170 | 846,700 |
2019/08/23 | 175 | 178 | 175 | 176 | 397,800 |
2019/08/22 | 179 | 179 | 175 | 176 | 713,600 |
2019/08/21 | 179 | 179 | 175 | 179 | 682,200 |
2019/08/20 | 184 | 185 | 180 | 181 | 591,400 |
2019/08/19 | 185 | 186 | 183 | 184 | 453,000 |
2019/08/16 | 181 | 183 | 181 | 183 | 245,200 |
2019/08/15 | 180 | 183 | 180 | 182 | 485,800 |
2019/08/14 | 185 | 186 | 183 | 185 | 309,600 |
2019/08/13 | 185 | 185 | 181 | 183 | 352,900 |
2019/08/09 | 187 | 188 | 185 | 186 | 271,400 |
2019/08/08 | 186 | 187 | 184 | 185 | 502,000 |
2019/08/07 | 185 | 189 | 185 | 188 | 427,600 |
2019/08/06 | 182 | 187 | 180 | 186 | 727,200 |
2019/08/05 | 192 | 192 | 185 | 187 | 868,600 |
2019/08/02 | 197 | 198 | 192 | 193 | 1,260,700 |
2019/08/01 | 200 | 200 | 198 | 198 | 648,500 |
2019/07/31 | 202 | 204 | 199 | 200 | 635,200 |
2019/07/30 | 202 | 205 | 201 | 204 | 676,400 |
2019/07/29 | 203 | 203 | 199 | 201 | 460,400 |
2019/07/26 | 203 | 204 | 201 | 204 | 276,400 |
2019/07/25 | 203 | 204 | 201 | 203 | 310,300 |
2019/07/24 | 204 | 204 | 202 | 203 | 295,000 |
2019/07/23 | 204 | 206 | 202 | 204 | 364,200 |
2019/07/22 | 203 | 205 | 201 | 204 | 441,800 |
2019/07/19 | 199 | 202 | 197 | 202 | 521,900 |
2019/07/18 | 201 | 201 | 197 | 198 | 769,100 |
2019/07/17 | 203 | 204 | 200 | 201 | 712,300 |
2019/07/16 | 204 | 207 | 203 | 204 | 595,800 |
2019/07/12 | 210 | 211 | 207 | 207 | 493,300 |
2019/07/11 | 207 | 209 | 206 | 209 | 385,300 |
2019/07/10 | 211 | 211 | 207 | 208 | 718,600 |
2019/07/09 | 214 | 215 | 211 | 212 | 378,200 |
2019/07/08 | 214 | 215 | 210 | 213 | 782,700 |
2019/07/05 | 209 | 214 | 209 | 213 | 601,800 |
2019/07/04 | 208 | 211 | 206 | 209 | 526,100 |
2019/07/03 | 202 | 208 | 202 | 207 | 521,500 |
2019/07/02 | 203 | 204 | 202 | 202 | 401,700 |
2019/07/01 | 203 | 203 | 200 | 202 | 690,700 |
2019/06/28 | 201 | 201 | 198 | 199 | 585,500 |
2019/06/27 | 199 | 202 | 198 | 202 | 701,600 |
2019/06/26 | 198 | 199 | 196 | 198 | 409,400 |
2019/06/25 | 202 | 204 | 196 | 198 | 1,105,000 |
2019/06/24 | 206 | 206 | 203 | 204 | 378,200 |
2019/06/21 | 207 | 207 | 204 | 205 | 2,458,800 |
2019/06/20 | 210 | 212 | 208 | 208 | 402,700 |
2019/06/19 | 211 | 213 | 210 | 211 | 482,100 |
2019/06/18 | 215 | 217 | 209 | 211 | 610,800 |
2019/06/17 | 215 | 219 | 215 | 215 | 450,000 |
2019/06/14 | 219 | 219 | 217 | 217 | 635,300 |
2019/06/13 | 221 | 222 | 217 | 219 | 786,300 |
2019/06/12 | 224 | 224 | 221 | 221 | 518,600 |
2019/06/11 | 219 | 225 | 218 | 224 | 864,700 |
2019/06/10 | 217 | 218 | 214 | 218 | 430,100 |
2019/06/07 | 215 | 218 | 213 | 216 | 484,900 |
2019/06/06 | 214 | 216 | 213 | 214 | 442,800 |
2019/06/05 | 215 | 217 | 212 | 214 | 750,600 |
2019/06/04 | 206 | 214 | 205 | 214 | 762,700 |
2019/06/03 | 211 | 212 | 204 | 206 | 1,259,800 |
2019/05/31 | 214 | 215 | 211 | 213 | 530,600 |
2019/05/30 | 216 | 218 | 215 | 215 | 431,900 |
2019/05/29 | 212 | 220 | 210 | 218 | 1,304,900 |
2019/05/28 | 211 | 214 | 211 | 213 | 860,300 |
2019/05/27 | 212 | 213 | 211 | 212 | 139,600 |
2019/05/24 | 207 | 212 | 206 | 211 | 557,700 |
2019/05/23 | 213 | 214 | 210 | 210 | 513,000 |
2019/05/22 | 212 | 217 | 212 | 214 | 1,434,700 |
2019/05/21 | 208 | 212 | 207 | 211 | 1,113,500 |
2019/05/20 | 207 | 209 | 202 | 208 | 1,605,000 |
2019/05/17 | 212 | 213 | 205 | 207 | 1,824,700 |
2019/05/16 | 220 | 220 | 210 | 213 | 2,377,400 |
2019/05/15 | 234 | 234 | 216 | 220 | 3,969,700 |
2019/05/14 | 255 | 261 | 254 | 260 | 743,600 |
2019/05/13 | 263 | 264 | 260 | 262 | 520,900 |
2019/05/10 | 265 | 267 | 263 | 265 | 822,000 |
2019/05/09 | 269 | 269 | 263 | 266 | 897,100 |
2019/05/08 | 271 | 272 | 269 | 271 | 900,300 |
2019/05/07 | 276 | 277 | 272 | 273 | 632,200 |
2019/04/26 | 273 | 277 | 272 | 276 | 532,500 |
2019/04/25 | 274 | 277 | 271 | 276 | 811,800 |
2019/04/24 | 277 | 277 | 273 | 275 | 638,500 |
2019/04/23 | 278 | 280 | 275 | 277 | 1,006,400 |
2019/04/22 | 280 | 280 | 276 | 279 | 709,400 |
2019/04/19 | 281 | 283 | 280 | 281 | 404,400 |
2019/04/18 | 283 | 285 | 279 | 281 | 806,900 |
2019/04/17 | 285 | 286 | 283 | 285 | 403,100 |
2019/04/16 | 286 | 286 | 283 | 284 | 342,200 |
2019/04/15 | 284 | 288 | 284 | 286 | 724,100 |
2019/04/12 | 285 | 286 | 281 | 281 | 410,200 |
2019/04/11 | 283 | 284 | 280 | 283 | 679,400 |
2019/04/10 | 283 | 284 | 281 | 284 | 502,700 |
2019/04/09 | 286 | 287 | 283 | 285 | 538,400 |
2019/04/08 | 290 | 291 | 287 | 287 | 383,900 |
2019/04/05 | 289 | 293 | 289 | 291 | 542,500 |
2019/04/04 | 289 | 293 | 289 | 289 | 493,700 |
2019/04/03 | 289 | 291 | 287 | 289 | 683,000 |
2019/04/02 | 293 | 297 | 290 | 291 | 944,600 |
2019/04/01 | 286 | 291 | 286 | 289 | 749,400 |
2019/03/29 | 289 | 289 | 283 | 284 | 668,900 |
2019/03/28 | 293 | 293 | 286 | 288 | 1,044,600 |
2019/03/27 | 298 | 299 | 294 | 296 | 870,100 |
2019/03/26 | 303 | 309 | 301 | 309 | 1,190,100 |
2019/03/25 | 301 | 306 | 299 | 300 | 1,523,900 |
2019/03/22 | 308 | 308 | 303 | 307 | 825,700 |
2019/03/20 | 303 | 307 | 302 | 306 | 744,400 |
2019/03/19 | 306 | 306 | 301 | 301 | 684,600 |
2019/03/18 | 299 | 305 | 297 | 304 | 1,123,100 |
2019/03/15 | 294 | 298 | 294 | 295 | 1,506,500 |
2019/03/14 | 291 | 294 | 291 | 294 | 659,000 |
2019/03/13 | 288 | 291 | 288 | 289 | 446,000 |
2019/03/12 | 287 | 292 | 286 | 290 | 737,500 |
2019/03/11 | 285 | 287 | 283 | 286 | 513,700 |
2019/03/08 | 286 | 287 | 282 | 282 | 1,479,300 |
2019/03/07 | 294 | 294 | 289 | 291 | 1,163,300 |
2019/03/06 | 297 | 298 | 295 | 295 | 620,200 |
2019/03/05 | 297 | 299 | 295 | 297 | 630,600 |
2019/03/04 | 299 | 299 | 295 | 297 | 784,500 |
2019/03/01 | 297 | 299 | 296 | 297 | 425,900 |
2019/02/28 | 294 | 298 | 293 | 296 | 688,700 |
2019/02/27 | 293 | 295 | 292 | 294 | 487,900 |
2019/02/26 | 296 | 297 | 291 | 292 | 1,270,000 |
2019/02/25 | 298 | 299 | 296 | 296 | 649,000 |
2019/02/22 | 297 | 298 | 294 | 298 | 766,200 |
2019/02/21 | 299 | 300 | 296 | 299 | 688,100 |
2019/02/20 | 299 | 302 | 298 | 299 | 568,400 |
2019/02/19 | 301 | 301 | 297 | 299 | 449,900 |
2019/02/18 | 305 | 306 | 299 | 299 | 706,600 |
2019/02/15 | 298 | 301 | 295 | 300 | 490,400 |
2019/02/14 | 298 | 301 | 298 | 300 | 417,500 |
2019/02/13 | 304 | 304 | 298 | 298 | 584,900 |
2019/02/12 | 295 | 302 | 294 | 302 | 652,400 |
2019/02/08 | 295 | 296 | 292 | 294 | 642,100 |
2019/02/07 | 297 | 299 | 294 | 297 | 672,500 |
2019/02/06 | 299 | 300 | 296 | 298 | 423,300 |
2019/02/05 | 299 | 300 | 296 | 299 | 366,000 |
2019/02/04 | 295 | 299 | 294 | 298 | 640,000 |
2019/02/01 | 298 | 298 | 292 | 292 | 738,700 |
2019/01/31 | 296 | 300 | 296 | 298 | 506,200 |
2019/01/30 | 300 | 300 | 295 | 296 | 636,000 |
2019/01/29 | 302 | 303 | 298 | 299 | 575,900 |
2019/01/28 | 305 | 306 | 301 | 301 | 540,900 |
2019/01/25 | 305 | 309 | 304 | 305 | 617,800 |
2019/01/24 | 305 | 309 | 305 | 307 | 372,700 |
2019/01/23 | 306 | 307 | 304 | 304 | 514,900 |
2019/01/22 | 312 | 312 | 308 | 308 | 314,200 |
2019/01/21 | 309 | 311 | 307 | 310 | 346,900 |
2019/01/18 | 307 | 311 | 306 | 307 | 481,800 |
2019/01/17 | 307 | 309 | 306 | 307 | 511,700 |
2019/01/16 | 306 | 306 | 302 | 304 | 514,000 |
2019/01/15 | 302 | 307 | 301 | 306 | 710,000 |
2019/01/11 | 310 | 310 | 305 | 306 | 592,200 |
2019/01/10 | 312 | 312 | 308 | 310 | 655,400 |
2019/01/09 | 317 | 317 | 312 | 314 | 466,000 |
2019/01/08 | 318 | 320 | 315 | 317 | 910,600 |
2019/01/07 | 316 | 318 | 312 | 314 | 900,100 |
2019/01/04 | 296 | 310 | 295 | 309 | 1,061,600 |