日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 148 149 147 148 1,131,600
2020/12/29 147 149 146 148 1,443,800
2020/12/28 146 147 145 146 1,483,600
2020/12/25 146 147 145 146 566,700
2020/12/24 146 148 146 147 1,642,300
2020/12/23 147 147 145 146 1,427,400
2020/12/22 150 151 147 149 1,678,600
2020/12/21 151 153 149 150 1,588,100
2020/12/18 150 152 149 151 2,357,300
2020/12/17 151 151 149 150 1,224,400
2020/12/16 149 152 149 151 1,792,000
2020/12/15 149 151 149 149 1,038,400
2020/12/14 149 151 149 149 1,286,500
2020/12/11 148 150 148 149 990,800
2020/12/10 150 150 149 149 691,100
2020/12/09 149 150 148 149 1,151,400
2020/12/08 151 152 149 149 1,650,900
2020/12/07 152 153 150 152 2,374,400
2020/12/04 152 153 151 152 1,418,900
2020/12/03 153 154 151 152 1,150,200
2020/12/02 152 153 151 151 1,932,900
2020/12/01 153 154 151 151 1,393,000
2020/11/30 157 157 152 152 1,909,800
2020/11/27 157 158 156 156 1,844,400
2020/11/26 159 159 157 157 1,208,300
2020/11/25 163 164 158 158 1,808,800
2020/11/24 164 164 161 162 1,876,200
2020/11/20 162 163 161 162 1,210,400
2020/11/19 160 163 160 161 877,700
2020/11/18 158 161 157 160 1,534,200
2020/11/17 158 160 156 160 1,659,400
2020/11/16 159 160 157 158 1,302,500
2020/11/13 160 160 157 157 1,732,300
2020/11/12 165 165 160 163 1,054,100
2020/11/11 164 166 162 165 1,992,900
2020/11/10 161 165 159 164 2,283,900
2020/11/09 161 161 157 159 1,131,000
2020/11/06 157 162 156 161 1,248,900
2020/11/05 161 161 156 157 1,904,500
2020/11/04 164 165 161 163 1,098,400
2020/11/02 159 164 158 162 1,163,700
2020/10/30 160 162 157 159 1,351,100
2020/10/29 158 160 158 160 642,200
2020/10/28 174 174 159 160 2,415,400
2020/10/27 161 162 159 160 568,200
2020/10/26 164 165 161 162 435,600
2020/10/23 166 168 163 164 428,100
2020/10/22 167 167 164 164 465,700
2020/10/21 167 169 166 167 562,200
2020/10/20 169 169 164 165 689,000
2020/10/19 165 169 165 168 739,600
2020/10/16 167 168 164 164 569,700
2020/10/15 166 167 164 167 847,900
2020/10/14 168 171 166 168 660,900
2020/10/13 169 171 166 170 555,300
2020/10/12 169 171 167 170 732,600
2020/10/09 173 173 169 169 945,600
2020/10/08 175 177 173 175 685,100
2020/10/07 175 177 174 174 685,400
2020/10/06 176 179 174 178 743,700
2020/10/05 174 179 174 176 780,800
2020/10/02 177 180 172 173 1,385,000
2020/09/30 181 181 175 175 935,700
2020/09/29 183 184 178 182 894,500
2020/09/28 182 185 181 185 880,400
2020/09/25 181 183 179 182 685,100
2020/09/24 185 185 179 181 903,300
2020/09/23 189 189 183 185 907,200
2020/09/18 186 191 184 190 1,285,500
2020/09/17 187 187 183 184 834,000
2020/09/16 185 189 181 186 1,058,400
2020/09/15 183 187 182 186 1,025,100
2020/09/14 182 182 178 181 837,700
2020/09/11 174 180 172 179 1,142,900
2020/09/10 171 175 169 173 905,000
2020/09/09 172 174 170 170 847,700
2020/09/08 175 176 170 176 1,299,300
2020/09/07 183 190 176 176 2,460,000
2020/09/04 167 181 167 178 2,581,800
2020/09/03 169 175 167 167 1,370,800
2020/09/02 165 169 165 168 698,700
2020/09/01 165 165 162 163 383,200
2020/08/31 167 167 163 166 428,100
2020/08/28 167 170 164 165 607,400
2020/08/27 166 167 165 166 166,100
2020/08/26 167 169 166 166 307,800
2020/08/25 167 170 166 170 356,600
2020/08/24 167 167 164 164 147,200
2020/08/21 168 168 164 165 259,100
2020/08/20 168 168 164 164 357,100
2020/08/19 166 167 164 166 236,000
2020/08/18 167 168 165 167 321,100
2020/08/17 169 171 168 168 336,600
2020/08/14 170 172 168 169 452,800
2020/08/13 169 170 168 170 424,300
2020/08/12 164 169 164 169 527,500
2020/08/11 158 165 158 165 757,800
2020/08/07 158 159 155 157 637,700
2020/08/06 157 160 156 157 299,500
2020/08/05 160 160 156 157 473,600
2020/08/04 159 162 159 161 364,400
2020/08/03 154 159 154 158 331,800
2020/07/31 159 159 153 154 403,800
2020/07/30 164 166 159 160 314,400
2020/07/29 165 165 162 164 281,900
2020/07/28 164 168 163 165 589,100
2020/07/27 161 165 161 165 597,700
2020/07/22 167 168 164 165 447,100
2020/07/21 168 168 163 166 689,900
2020/07/20 167 167 162 166 525,900
2020/07/17 167 167 161 163 375,000
2020/07/16 164 169 164 166 980,400
2020/07/15 161 164 161 163 982,600
2020/07/14 158 160 158 159 401,400
2020/07/13 154 160 154 160 764,500
2020/07/10 155 155 151 151 693,800
2020/07/09 159 159 155 155 802,800
2020/07/08 161 164 158 158 643,900
2020/07/07 165 165 159 161 493,100
2020/07/06 159 164 159 163 543,400
2020/07/03 159 161 157 158 511,600
2020/07/02 159 160 157 159 618,900
2020/07/01 161 162 157 158 791,400
2020/06/30 167 168 160 160 954,600
2020/06/29 165 168 164 166 480,800
2020/06/26 164 168 164 167 688,200
2020/06/25 165 165 162 163 739,200
2020/06/24 169 170 166 166 545,300
2020/06/23 168 172 167 170 876,000
2020/06/22 170 170 167 169 491,000
2020/06/19 169 169 166 167 865,400
2020/06/18 168 169 164 167 1,148,900
2020/06/17 171 173 170 172 558,100
2020/06/16 169 172 167 172 946,700
2020/06/15 167 171 165 165 917,500
2020/06/12 169 169 165 166 1,057,000
2020/06/11 175 175 171 173 768,400
2020/06/10 181 181 174 174 955,000
2020/06/09 179 181 178 180 489,400
2020/06/08 179 181 178 180 723,200
2020/06/05 172 177 170 176 574,400
2020/06/04 170 173 170 173 649,200
2020/06/03 170 171 167 169 705,700
2020/06/02 168 170 167 170 649,700
2020/06/01 169 169 165 167 467,600
2020/05/29 169 171 167 169 846,400
2020/05/28 169 173 166 170 1,534,400
2020/05/27 166 169 164 168 1,407,300
2020/05/26 164 166 163 166 549,900
2020/05/25 164 164 161 163 244,200
2020/05/22 165 165 160 161 405,100
2020/05/21 164 164 161 164 471,900
2020/05/20 163 163 160 161 542,300
2020/05/19 168 168 161 162 685,600
2020/05/18 170 170 165 165 678,600
2020/05/15 169 170 165 169 483,700
2020/05/14 169 170 166 166 472,400
2020/05/13 167 171 166 169 554,000
2020/05/12 172 172 167 167 326,500
2020/05/11 168 172 167 171 561,000
2020/05/08 168 170 166 167 424,700
2020/05/07 163 168 162 167 834,000
2020/05/01 167 167 163 164 518,700
2020/04/30 166 171 166 168 870,000
2020/04/28 165 166 164 165 506,600
2020/04/27 162 165 161 165 529,500
2020/04/24 162 163 159 163 757,200
2020/04/23 158 162 157 162 678,900
2020/04/22 160 163 159 160 578,400
2020/04/21 161 161 158 160 670,600
2020/04/20 159 160 157 160 651,400
2020/04/17 158 162 155 156 728,100
2020/04/16 155 158 153 158 599,500
2020/04/15 159 159 154 155 862,500
2020/04/14 155 159 154 159 522,600
2020/04/13 158 159 155 155 599,600
2020/04/10 153 159 151 158 795,000
2020/04/09 154 155 150 152 864,500
2020/04/08 148 154 146 153 915,200
2020/04/07 149 150 142 148 766,700
2020/04/06 140 146 137 144 728,800
2020/04/03 140 145 137 139 561,500
2020/04/02 145 146 138 139 1,059,700
2020/04/01 158 159 147 150 1,691,400
2020/03/31 170 170 162 163 1,040,100
2020/03/30 164 168 157 168 1,364,500
2020/03/27 167 173 165 173 2,068,600
2020/03/26 160 164 156 162 2,066,900
2020/03/25 166 166 158 162 1,605,400
2020/03/24 158 165 157 161 1,808,300
2020/03/23 152 157 147 155 2,439,200
2020/03/19 158 158 142 151 1,729,300
2020/03/18 153 156 147 148 1,912,500
2020/03/17 133 151 131 150 2,588,500
2020/03/16 134 143 133 138 1,161,100
2020/03/13 132 137 127 131 2,623,800
2020/03/12 142 144 138 142 2,450,400
2020/03/11 152 154 146 146 1,549,600
2020/03/10 142 152 138 151 1,976,300
2020/03/09 154 154 146 147 2,158,500
2020/03/06 165 165 160 161 1,091,100
2020/03/05 167 169 165 166 795,800
2020/03/04 166 169 165 166 1,156,500
2020/03/03 177 178 170 171 1,073,700
2020/03/02 165 176 164 175 1,584,600
2020/02/28 167 168 164 166 1,506,500
2020/02/27 176 177 170 171 990,200
2020/02/26 177 179 174 177 897,100
2020/02/25 186 186 179 179 1,371,200
2020/02/21 189 189 188 189 544,100
2020/02/20 190 190 187 188 573,100
2020/02/19 190 190 187 189 700,100
2020/02/18 191 191 188 188 670,700
2020/02/17 192 192 190 191 473,000
2020/02/14 191 193 190 193 411,100
2020/02/13 194 194 191 192 450,200
2020/02/12 196 197 193 193 716,700
2020/02/10 196 197 195 195 579,900
2020/02/07 197 198 195 196 657,900
2020/02/06 196 198 195 196 1,026,600
2020/02/05 196 197 195 195 546,900
2020/02/04 194 196 194 195 552,900
2020/02/03 196 197 193 193 1,589,600
2020/01/31 200 201 199 201 401,000
2020/01/30 199 200 197 199 387,300
2020/01/29 200 202 198 199 703,900
2020/01/28 197 200 196 200 751,200
2020/01/27 201 201 198 199 766,200
2020/01/24 204 204 202 202 419,200
2020/01/23 204 205 202 203 477,500
2020/01/22 205 206 204 204 580,000
2020/01/21 205 206 203 205 530,400
2020/01/20 206 207 204 205 635,900
2020/01/17 202 204 201 204 590,700
2020/01/16 203 203 201 201 451,700
2020/01/15 202 203 201 203 578,700
2020/01/14 207 207 201 201 860,000
2020/01/10 206 207 205 206 322,800
2020/01/09 206 207 205 205 866,300
2020/01/08 206 207 204 205 879,300
2020/01/07 210 210 205 207 1,022,400
2020/01/06 207 211 205 209 1,325,300

このページの先頭へ