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
2021/12/30 169 171 168 170 710,500
2021/12/29 167 171 167 169 1,545,200
2021/12/28 165 168 164 168 2,045,900
2021/12/27 164 165 163 165 542,400
2021/12/24 165 165 164 165 824,100
2021/12/23 163 166 162 165 1,670,200
2021/12/22 163 163 162 162 1,256,900
2021/12/21 161 163 160 162 1,266,600
2021/12/20 163 163 159 159 1,237,700
2021/12/17 162 163 161 163 1,403,500
2021/12/16 161 162 160 162 1,291,000
2021/12/15 159 161 159 161 2,299,500
2021/12/14 158 160 158 159 1,643,800
2021/12/13 163 163 158 159 1,558,400
2021/12/10 161 162 161 162 1,543,900
2021/12/09 160 161 159 161 877,700
2021/12/08 159 161 157 161 2,672,500
2021/12/07 157 159 156 159 2,119,700
2021/12/06 155 157 154 156 2,068,400
2021/12/03 153 156 153 155 2,154,800
2021/12/02 150 154 150 154 1,762,700
2021/12/01 148 152 147 150 1,988,600
2021/11/30 148 151 147 149 11,773,100
2021/11/29 149 151 148 149 4,287,800
2021/11/26 153 153 150 151 3,243,700
2021/11/25 153 155 153 153 938,200
2021/11/24 152 155 152 154 1,085,500
2021/11/22 152 153 151 152 1,895,200
2021/11/19 153 153 151 152 1,798,100
2021/11/18 154 155 152 153 3,168,500
2021/11/17 156 157 155 155 1,430,800
2021/11/16 157 158 156 156 2,124,600
2021/11/15 158 158 156 157 2,482,300
2021/11/12 158 161 157 158 2,940,100
2021/11/11 158 159 157 158 1,241,100
2021/11/10 159 160 158 158 791,400
2021/11/09 159 160 158 158 905,000
2021/11/08 160 161 159 159 457,700
2021/11/05 160 160 159 159 851,800
2021/11/04 159 161 159 161 1,273,200
2021/11/02 160 161 158 159 1,280,700
2021/11/01 160 162 159 161 1,936,400
2021/10/29 161 161 158 160 963,000
2021/10/28 160 161 158 158 2,067,400
2021/10/27 161 162 160 160 825,400
2021/10/26 162 163 161 162 1,113,900
2021/10/25 165 165 162 162 1,099,400
2021/10/22 165 165 164 164 667,500
2021/10/21 167 167 164 165 1,122,300
2021/10/20 166 168 165 165 1,621,200
2021/10/19 167 167 165 166 726,300
2021/10/18 167 168 165 166 733,600
2021/10/15 165 167 165 167 793,200
2021/10/14 165 165 164 164 1,720,700
2021/10/13 169 169 167 167 693,500
2021/10/12 170 171 168 168 743,300
2021/10/11 170 172 170 170 951,900
2021/10/08 170 171 168 169 1,130,700
2021/10/07 170 170 167 168 1,601,800
2021/10/06 167 171 167 170 2,916,800
2021/10/05 166 169 165 165 2,941,100
2021/10/04 166 167 164 167 2,023,300
2021/10/01 165 167 163 165 3,212,900
2021/09/30 167 168 165 165 2,008,100
2021/09/29 165 168 164 167 1,845,800
2021/09/28 169 171 168 171 2,572,500
2021/09/27 169 171 168 170 2,117,800
2021/09/24 168 171 168 169 2,877,100
2021/09/22 169 169 166 166 2,667,400
2021/09/21 170 171 168 169 1,568,100
2021/09/17 172 173 170 172 1,964,300
2021/09/16 173 174 170 172 2,008,900
2021/09/15 175 175 171 172 1,612,900
2021/09/14 176 176 173 176 1,688,400
2021/09/13 173 177 172 177 2,277,800
2021/09/10 170 173 170 173 1,503,900
2021/09/09 170 170 168 170 1,267,600
2021/09/08 168 170 168 170 1,244,500
2021/09/07 169 170 168 168 931,000
2021/09/06 171 171 168 168 1,045,600
2021/09/03 169 171 169 170 1,041,700
2021/09/02 167 169 167 169 1,011,600
2021/09/01 168 169 167 167 972,700
2021/08/31 166 169 165 168 1,256,100
2021/08/30 166 168 166 167 444,000
2021/08/27 165 167 165 166 651,100
2021/08/26 165 167 165 167 716,300
2021/08/25 164 166 163 164 975,900
2021/08/24 163 164 162 163 660,800
2021/08/23 165 166 163 163 754,900
2021/08/20 162 164 162 162 907,200
2021/08/19 166 166 162 163 1,067,000
2021/08/18 164 167 164 167 651,600
2021/08/17 166 168 164 164 983,800
2021/08/16 167 168 165 166 1,690,100
2021/08/13 168 169 166 169 685,000
2021/08/12 167 170 166 168 1,682,200
2021/08/11 164 167 164 166 1,609,600
2021/08/10 165 166 163 163 1,079,900
2021/08/06 164 165 163 165 594,500
2021/08/05 162 164 162 164 471,100
2021/08/04 165 166 162 164 957,800
2021/08/03 164 165 162 165 1,083,300
2021/08/02 160 165 159 165 2,301,100
2021/07/30 159 160 158 158 1,635,900
2021/07/29 161 161 158 159 888,600
2021/07/28 160 161 160 161 507,700
2021/07/27 159 161 159 160 667,900
2021/07/26 161 161 159 159 905,500
2021/07/21 160 161 158 159 2,124,300
2021/07/20 158 159 157 157 2,209,500
2021/07/19 159 160 158 158 999,000
2021/07/16 160 161 159 159 982,400
2021/07/15 161 162 159 159 1,134,000
2021/07/14 160 162 160 162 1,136,500
2021/07/13 160 161 160 161 446,600
2021/07/12 160 161 159 160 1,463,900
2021/07/09 157 159 156 159 2,193,900
2021/07/08 158 159 158 158 649,200
2021/07/07 159 160 158 158 1,057,700
2021/07/06 160 161 160 160 365,200
2021/07/05 160 161 159 160 598,500
2021/07/02 159 161 159 161 970,000
2021/07/01 160 160 158 158 1,209,900
2021/06/30 160 161 159 159 1,222,400
2021/06/29 162 163 160 160 991,700
2021/06/28 162 163 161 163 704,900
2021/06/25 160 162 160 160 1,883,000
2021/06/24 160 162 160 160 1,165,500
2021/06/23 160 162 160 161 649,100
2021/06/22 160 162 160 160 1,258,100
2021/06/21 160 161 158 158 1,762,900
2021/06/18 162 162 160 160 1,997,200
2021/06/17 162 163 161 161 1,544,600
2021/06/16 160 162 160 160 1,100,900
2021/06/15 159 160 159 160 717,200
2021/06/14 161 161 159 160 972,400
2021/06/11 162 162 159 160 2,601,700
2021/06/10 163 163 160 162 1,419,100
2021/06/09 163 164 162 162 1,370,900
2021/06/08 161 163 161 162 797,300
2021/06/07 163 164 160 161 1,041,900
2021/06/04 162 165 162 163 1,741,300
2021/06/03 162 163 161 163 1,234,900
2021/06/02 160 163 160 160 1,118,500
2021/06/01 160 161 159 160 1,169,300
2021/05/31 162 163 159 160 956,700
2021/05/28 160 164 160 163 1,584,900
2021/05/27 162 164 159 159 2,486,200
2021/05/26 163 164 160 162 1,945,400
2021/05/25 167 167 164 164 1,925,500
2021/05/24 169 169 166 167 1,335,200
2021/05/21 170 171 166 167 2,716,800
2021/05/20 169 171 169 169 1,449,900
2021/05/19 170 172 169 169 1,956,500
2021/05/18 171 173 170 172 1,950,000
2021/05/17 172 172 168 170 2,533,900
2021/05/14 171 173 170 172 868,800
2021/05/13 170 173 169 169 1,859,800
2021/05/12 172 173 169 171 2,289,000
2021/05/11 179 179 172 173 1,504,300
2021/05/10 176 179 175 178 1,294,500
2021/05/07 173 177 173 175 1,544,100
2021/05/06 170 174 170 173 2,091,500
2021/04/30 170 172 169 169 1,279,700
2021/04/28 171 172 169 169 1,241,300
2021/04/27 169 172 169 170 770,600
2021/04/26 170 171 169 169 756,600
2021/04/23 168 171 168 170 1,371,100
2021/04/22 170 171 168 170 1,337,900
2021/04/21 169 170 166 169 2,690,500
2021/04/20 172 173 170 170 1,560,800
2021/04/19 174 174 171 171 1,156,900
2021/04/16 173 175 171 174 1,140,200
2021/04/15 172 176 172 173 1,321,200
2021/04/14 172 173 169 172 2,901,600
2021/04/13 175 176 172 172 1,330,900
2021/04/12 173 175 171 173 1,652,500
2021/04/09 171 173 170 172 2,581,500
2021/04/08 174 175 170 170 2,490,700
2021/04/07 173 177 173 175 1,587,200
2021/04/06 180 180 173 175 2,482,000
2021/04/05 176 182 175 178 2,452,200
2021/04/02 177 179 173 175 2,413,000
2021/04/01 178 180 175 176 2,117,100
2021/03/31 181 183 176 178 2,985,400
2021/03/30 180 186 178 184 2,321,500
2021/03/29 195 195 184 188 3,915,400
2021/03/26 193 195 189 192 2,495,800
2021/03/25 189 192 188 191 2,283,200
2021/03/24 188 190 182 185 4,543,000
2021/03/23 207 207 192 194 5,155,300
2021/03/22 206 208 202 206 3,481,300
2021/03/19 195 206 195 202 5,127,600
2021/03/18 188 195 188 194 3,649,100
2021/03/17 185 190 184 190 1,900,700
2021/03/16 182 186 181 185 1,825,700
2021/03/15 177 186 177 183 3,027,700
2021/03/12 175 176 172 176 2,015,400
2021/03/11 175 177 174 175 1,654,000
2021/03/10 173 174 170 172 2,569,200
2021/03/09 168 175 168 174 2,828,700
2021/03/08 166 168 165 166 2,485,400
2021/03/05 161 165 160 165 2,246,200
2021/03/04 160 163 159 163 2,393,000
2021/03/03 160 161 159 160 1,273,300
2021/03/02 161 162 158 158 2,968,400
2021/03/01 160 163 158 163 2,852,300
2021/02/26 163 165 160 160 2,578,900
2021/02/25 164 165 163 164 1,509,300
2021/02/24 164 166 162 163 1,591,100
2021/02/22 163 165 162 163 1,802,200
2021/02/19 163 164 160 161 2,343,300
2021/02/18 169 169 163 165 2,709,200
2021/02/17 162 168 162 168 2,457,700
2021/02/16 161 164 161 162 2,538,600
2021/02/15 159 163 159 163 1,917,900
2021/02/12 159 159 158 158 581,900
2021/02/10 158 160 157 158 1,171,900
2021/02/09 160 160 158 158 1,150,200
2021/02/08 157 160 157 160 1,940,400
2021/02/05 152 158 152 157 2,053,700
2021/02/04 152 153 151 151 1,063,400
2021/02/03 151 152 150 152 1,076,200
2021/02/02 149 151 149 150 569,500
2021/02/01 150 152 149 149 1,048,500
2021/01/29 151 151 149 149 1,235,900
2021/01/28 149 151 149 151 1,145,100
2021/01/27 150 151 150 150 340,500
2021/01/26 150 151 150 150 571,000
2021/01/25 150 152 149 151 1,565,900
2021/01/22 151 151 149 149 1,026,900
2021/01/21 152 153 150 151 1,023,800
2021/01/20 151 152 150 152 853,500
2021/01/19 152 152 150 150 731,100
2021/01/18 150 152 149 152 739,200
2021/01/15 151 153 150 150 986,800
2021/01/14 150 153 150 152 1,121,700
2021/01/13 153 154 150 150 1,930,700
2021/01/12 152 154 151 153 961,300
2021/01/08 151 153 150 152 1,526,500
2021/01/07 151 153 150 151 1,728,800
2021/01/06 147 151 147 149 897,200
2021/01/05 145 147 145 146 976,600
2021/01/04 148 148 145 145 1,051,000

このページの先頭へ