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 |
|---|---|---|---|---|---|
| 2022/12/30 | 252 | 256 | 251 | 253 | 1,907,300 |
| 2022/12/29 | 254 | 254 | 247 | 252 | 1,930,000 |
| 2022/12/28 | 254 | 256 | 250 | 255 | 1,773,800 |
| 2022/12/27 | 249 | 253 | 246 | 253 | 2,532,600 |
| 2022/12/26 | 247 | 249 | 244 | 247 | 1,290,100 |
| 2022/12/23 | 244 | 249 | 243 | 249 | 2,258,900 |
| 2022/12/22 | 237 | 246 | 235 | 246 | 2,390,100 |
| 2022/12/21 | 242 | 249 | 234 | 235 | 4,083,000 |
| 2022/12/20 | 231 | 241 | 230 | 237 | 4,207,700 |
| 2022/12/19 | 225 | 229 | 225 | 228 | 1,205,300 |
| 2022/12/16 | 226 | 229 | 224 | 225 | 1,820,800 |
| 2022/12/15 | 226 | 228 | 226 | 226 | 466,000 |
| 2022/12/14 | 226 | 227 | 225 | 225 | 330,100 |
| 2022/12/13 | 227 | 227 | 225 | 226 | 674,200 |
| 2022/12/12 | 228 | 228 | 225 | 225 | 867,400 |
| 2022/12/09 | 227 | 227 | 225 | 225 | 857,700 |
| 2022/12/08 | 226 | 226 | 221 | 226 | 1,116,400 |
| 2022/12/07 | 224 | 228 | 223 | 228 | 898,900 |
| 2022/12/06 | 224 | 224 | 222 | 223 | 793,300 |
| 2022/12/05 | 223 | 223 | 220 | 221 | 1,384,600 |
| 2022/12/02 | 226 | 227 | 220 | 226 | 2,186,600 |
| 2022/12/01 | 232 | 232 | 226 | 227 | 1,602,800 |
| 2022/11/30 | 235 | 236 | 231 | 232 | 1,718,200 |
| 2022/11/29 | 234 | 239 | 232 | 238 | 1,353,300 |
| 2022/11/28 | 241 | 242 | 234 | 239 | 2,597,000 |
| 2022/11/25 | 225 | 236 | 224 | 236 | 2,688,500 |
| 2022/11/24 | 221 | 227 | 221 | 225 | 1,454,900 |
| 2022/11/22 | 217 | 221 | 217 | 221 | 1,552,300 |
| 2022/11/21 | 215 | 216 | 214 | 216 | 822,300 |
| 2022/11/18 | 215 | 217 | 212 | 212 | 1,758,800 |
| 2022/11/17 | 212 | 214 | 212 | 214 | 688,200 |
| 2022/11/16 | 213 | 213 | 210 | 212 | 916,900 |
| 2022/11/15 | 213 | 215 | 212 | 212 | 803,200 |
| 2022/11/14 | 214 | 214 | 212 | 213 | 888,900 |
| 2022/11/11 | 216 | 216 | 212 | 213 | 1,400,800 |
| 2022/11/10 | 214 | 216 | 213 | 216 | 828,500 |
| 2022/11/09 | 213 | 215 | 213 | 215 | 366,100 |
| 2022/11/08 | 214 | 214 | 212 | 213 | 567,300 |
| 2022/11/07 | 215 | 215 | 212 | 213 | 797,500 |
| 2022/11/04 | 212 | 215 | 212 | 213 | 833,300 |
| 2022/11/02 | 211 | 215 | 211 | 214 | 1,802,300 |
| 2022/11/01 | 214 | 214 | 211 | 211 | 1,357,300 |
| 2022/10/31 | 215 | 216 | 213 | 213 | 1,124,900 |
| 2022/10/28 | 212 | 215 | 211 | 212 | 2,502,800 |
| 2022/10/27 | 220 | 220 | 212 | 213 | 2,579,900 |
| 2022/10/26 | 219 | 221 | 217 | 221 | 1,457,200 |
| 2022/10/25 | 218 | 220 | 217 | 218 | 1,217,100 |
| 2022/10/24 | 218 | 219 | 216 | 218 | 1,191,700 |
| 2022/10/21 | 217 | 218 | 214 | 216 | 846,300 |
| 2022/10/20 | 218 | 219 | 216 | 219 | 1,132,800 |
| 2022/10/19 | 217 | 218 | 216 | 218 | 527,200 |
| 2022/10/18 | 214 | 216 | 214 | 215 | 730,000 |
| 2022/10/17 | 215 | 218 | 213 | 213 | 885,200 |
| 2022/10/14 | 216 | 217 | 214 | 215 | 1,221,500 |
| 2022/10/13 | 212 | 213 | 211 | 212 | 817,400 |
| 2022/10/12 | 211 | 213 | 210 | 211 | 1,019,500 |
| 2022/10/11 | 213 | 217 | 212 | 212 | 1,195,100 |
| 2022/10/07 | 211 | 215 | 210 | 214 | 989,000 |
| 2022/10/06 | 214 | 216 | 212 | 214 | 2,167,000 |
| 2022/10/05 | 214 | 214 | 211 | 212 | 1,101,600 |
| 2022/10/04 | 210 | 215 | 210 | 214 | 1,370,300 |
| 2022/10/03 | 208 | 208 | 204 | 208 | 1,433,400 |
| 2022/09/30 | 212 | 214 | 208 | 209 | 1,329,000 |
| 2022/09/29 | 209 | 213 | 207 | 213 | 1,312,200 |
| 2022/09/28 | 212 | 212 | 208 | 212 | 1,964,600 |
| 2022/09/27 | 212 | 216 | 212 | 212 | 1,051,200 |
| 2022/09/26 | 215 | 215 | 211 | 211 | 1,370,400 |
| 2022/09/22 | 220 | 220 | 214 | 216 | 1,844,400 |
| 2022/09/21 | 220 | 223 | 219 | 221 | 1,595,300 |
| 2022/09/20 | 220 | 222 | 218 | 220 | 1,172,600 |
| 2022/09/16 | 214 | 218 | 214 | 217 | 894,900 |
| 2022/09/15 | 214 | 214 | 213 | 214 | 624,400 |
| 2022/09/14 | 210 | 215 | 209 | 213 | 921,700 |
| 2022/09/13 | 214 | 214 | 212 | 213 | 492,000 |
| 2022/09/12 | 214 | 215 | 212 | 213 | 666,800 |
| 2022/09/09 | 211 | 214 | 211 | 214 | 724,300 |
| 2022/09/08 | 210 | 213 | 210 | 212 | 1,054,400 |
| 2022/09/07 | 212 | 214 | 207 | 208 | 1,896,500 |
| 2022/09/06 | 215 | 217 | 210 | 213 | 1,363,700 |
| 2022/09/05 | 216 | 217 | 212 | 214 | 1,085,800 |
| 2022/09/02 | 218 | 219 | 215 | 216 | 1,007,500 |
| 2022/09/01 | 220 | 222 | 216 | 218 | 1,436,900 |
| 2022/08/31 | 224 | 226 | 221 | 221 | 984,900 |
| 2022/08/30 | 221 | 224 | 221 | 224 | 959,100 |
| 2022/08/29 | 216 | 221 | 215 | 220 | 1,082,300 |
| 2022/08/26 | 219 | 219 | 217 | 218 | 660,200 |
| 2022/08/25 | 214 | 218 | 214 | 218 | 842,000 |
| 2022/08/24 | 212 | 215 | 212 | 214 | 526,200 |
| 2022/08/23 | 214 | 215 | 212 | 213 | 698,400 |
| 2022/08/22 | 214 | 215 | 213 | 215 | 407,600 |
| 2022/08/19 | 215 | 215 | 210 | 214 | 861,500 |
| 2022/08/18 | 212 | 215 | 212 | 213 | 653,700 |
| 2022/08/17 | 211 | 214 | 211 | 213 | 1,002,100 |
| 2022/08/16 | 209 | 211 | 207 | 210 | 855,200 |
| 2022/08/15 | 208 | 209 | 206 | 209 | 772,400 |
| 2022/08/12 | 207 | 210 | 206 | 207 | 1,333,900 |
| 2022/08/10 | 204 | 206 | 203 | 204 | 679,000 |
| 2022/08/09 | 205 | 206 | 202 | 203 | 1,417,500 |
| 2022/08/08 | 205 | 207 | 205 | 207 | 954,100 |
| 2022/08/05 | 203 | 206 | 202 | 204 | 1,242,200 |
| 2022/08/04 | 205 | 205 | 202 | 204 | 951,800 |
| 2022/08/03 | 204 | 205 | 203 | 204 | 1,072,400 |
| 2022/08/02 | 207 | 207 | 204 | 205 | 1,502,900 |
| 2022/08/01 | 207 | 208 | 205 | 208 | 740,600 |
| 2022/07/29 | 205 | 207 | 204 | 207 | 1,023,900 |
| 2022/07/28 | 210 | 210 | 204 | 207 | 1,206,100 |
| 2022/07/27 | 209 | 210 | 208 | 208 | 511,100 |
| 2022/07/26 | 207 | 211 | 207 | 210 | 1,724,400 |
| 2022/07/25 | 205 | 207 | 203 | 205 | 1,723,700 |
| 2022/07/22 | 207 | 208 | 206 | 206 | 711,100 |
| 2022/07/21 | 204 | 208 | 203 | 208 | 1,794,700 |
| 2022/07/20 | 203 | 204 | 202 | 204 | 1,091,200 |
| 2022/07/19 | 200 | 201 | 199 | 201 | 1,464,000 |
| 2022/07/15 | 200 | 200 | 197 | 198 | 2,132,500 |
| 2022/07/14 | 200 | 201 | 199 | 201 | 866,200 |
| 2022/07/13 | 201 | 203 | 200 | 201 | 1,083,600 |
| 2022/07/12 | 202 | 202 | 199 | 199 | 1,175,100 |
| 2022/07/11 | 198 | 202 | 197 | 202 | 2,857,100 |
| 2022/07/08 | 197 | 200 | 196 | 197 | 2,384,000 |
| 2022/07/07 | 200 | 200 | 196 | 196 | 1,741,600 |
| 2022/07/06 | 199 | 202 | 197 | 198 | 2,589,600 |
| 2022/07/05 | 200 | 200 | 195 | 199 | 2,250,100 |
| 2022/07/04 | 199 | 200 | 197 | 200 | 1,041,100 |
| 2022/07/01 | 199 | 200 | 197 | 198 | 1,158,700 |
| 2022/06/30 | 198 | 200 | 198 | 200 | 1,631,800 |
| 2022/06/29 | 200 | 202 | 199 | 199 | 2,103,500 |
| 2022/06/28 | 197 | 200 | 196 | 200 | 1,412,700 |
| 2022/06/27 | 200 | 202 | 196 | 197 | 1,630,700 |
| 2022/06/24 | 196 | 199 | 195 | 197 | 1,792,800 |
| 2022/06/23 | 194 | 197 | 194 | 196 | 1,442,700 |
| 2022/06/22 | 194 | 195 | 192 | 195 | 914,300 |
| 2022/06/21 | 192 | 194 | 191 | 192 | 1,467,000 |
| 2022/06/20 | 192 | 193 | 187 | 188 | 1,426,600 |
| 2022/06/17 | 194 | 196 | 190 | 190 | 2,649,400 |
| 2022/06/16 | 193 | 197 | 193 | 196 | 1,251,600 |
| 2022/06/15 | 195 | 197 | 193 | 193 | 912,500 |
| 2022/06/14 | 194 | 196 | 193 | 195 | 2,050,300 |
| 2022/06/13 | 195 | 197 | 194 | 195 | 1,614,400 |
| 2022/06/10 | 194 | 195 | 193 | 194 | 1,517,400 |
| 2022/06/09 | 191 | 196 | 191 | 194 | 1,877,000 |
| 2022/06/08 | 193 | 194 | 191 | 192 | 1,306,600 |
| 2022/06/07 | 189 | 195 | 189 | 193 | 2,885,600 |
| 2022/06/06 | 187 | 189 | 186 | 187 | 865,300 |
| 2022/06/03 | 190 | 190 | 185 | 186 | 1,494,300 |
| 2022/06/02 | 189 | 191 | 187 | 190 | 2,222,000 |
| 2022/06/01 | 186 | 190 | 185 | 189 | 3,418,600 |
| 2022/05/31 | 186 | 187 | 184 | 184 | 1,625,500 |
| 2022/05/30 | 185 | 188 | 184 | 185 | 946,700 |
| 2022/05/27 | 184 | 186 | 184 | 185 | 1,198,300 |
| 2022/05/26 | 182 | 185 | 182 | 185 | 1,321,300 |
| 2022/05/25 | 182 | 184 | 182 | 182 | 644,100 |
| 2022/05/24 | 186 | 186 | 181 | 181 | 883,900 |
| 2022/05/23 | 184 | 186 | 183 | 186 | 1,602,600 |
| 2022/05/20 | 181 | 183 | 180 | 181 | 1,414,000 |
| 2022/05/19 | 178 | 182 | 178 | 181 | 1,166,500 |
| 2022/05/18 | 180 | 183 | 179 | 181 | 1,190,400 |
| 2022/05/17 | 182 | 183 | 179 | 179 | 1,098,000 |
| 2022/05/16 | 185 | 185 | 181 | 183 | 2,054,300 |
| 2022/05/13 | 184 | 186 | 181 | 186 | 1,673,400 |
| 2022/05/12 | 185 | 187 | 183 | 184 | 1,313,300 |
| 2022/05/11 | 185 | 186 | 184 | 184 | 1,014,500 |
| 2022/05/10 | 189 | 189 | 184 | 187 | 1,347,900 |
| 2022/05/09 | 190 | 192 | 188 | 190 | 992,400 |
| 2022/05/06 | 186 | 192 | 186 | 192 | 1,996,400 |
| 2022/05/02 | 184 | 186 | 182 | 186 | 2,258,000 |
| 2022/04/28 | 172 | 178 | 172 | 178 | 1,246,000 |
| 2022/04/27 | 173 | 174 | 170 | 170 | 1,440,600 |
| 2022/04/26 | 176 | 176 | 173 | 174 | 905,700 |
| 2022/04/25 | 175 | 177 | 175 | 176 | 1,038,000 |
| 2022/04/22 | 178 | 181 | 174 | 179 | 1,947,400 |
| 2022/04/21 | 180 | 181 | 177 | 178 | 1,577,000 |
| 2022/04/20 | 176 | 178 | 174 | 177 | 966,100 |
| 2022/04/19 | 175 | 176 | 173 | 174 | 752,500 |
| 2022/04/18 | 171 | 174 | 170 | 174 | 496,100 |
| 2022/04/15 | 172 | 174 | 172 | 173 | 877,800 |
| 2022/04/14 | 170 | 173 | 170 | 173 | 710,900 |
| 2022/04/13 | 171 | 172 | 169 | 171 | 741,700 |
| 2022/04/12 | 170 | 173 | 169 | 171 | 1,142,700 |
| 2022/04/11 | 168 | 171 | 167 | 169 | 901,700 |
| 2022/04/08 | 168 | 169 | 166 | 167 | 1,508,600 |
| 2022/04/07 | 168 | 170 | 166 | 170 | 945,500 |
| 2022/04/06 | 171 | 171 | 168 | 169 | 1,494,900 |
| 2022/04/05 | 175 | 175 | 170 | 170 | 1,279,400 |
| 2022/04/04 | 173 | 176 | 172 | 175 | 1,362,700 |
| 2022/04/01 | 172 | 174 | 171 | 173 | 1,459,800 |
| 2022/03/31 | 175 | 178 | 173 | 173 | 1,672,600 |
| 2022/03/30 | 179 | 180 | 175 | 179 | 1,400,200 |
| 2022/03/29 | 183 | 184 | 181 | 183 | 1,954,100 |
| 2022/03/28 | 183 | 186 | 181 | 185 | 1,540,300 |
| 2022/03/25 | 183 | 184 | 181 | 182 | 1,564,600 |
| 2022/03/24 | 185 | 185 | 181 | 182 | 1,579,600 |
| 2022/03/23 | 185 | 187 | 184 | 186 | 1,169,400 |
| 2022/03/22 | 183 | 186 | 183 | 185 | 1,560,900 |
| 2022/03/18 | 186 | 186 | 181 | 183 | 1,584,100 |
| 2022/03/17 | 183 | 186 | 183 | 185 | 1,416,500 |
| 2022/03/16 | 184 | 184 | 180 | 181 | 1,317,100 |
| 2022/03/15 | 183 | 186 | 182 | 185 | 1,628,300 |
| 2022/03/14 | 180 | 184 | 180 | 181 | 1,449,000 |
| 2022/03/11 | 180 | 181 | 178 | 180 | 1,810,500 |
| 2022/03/10 | 176 | 180 | 176 | 179 | 1,625,800 |
| 2022/03/09 | 171 | 175 | 171 | 173 | 2,970,000 |
| 2022/03/08 | 174 | 175 | 168 | 170 | 2,625,900 |
| 2022/03/07 | 177 | 178 | 174 | 176 | 2,997,400 |
| 2022/03/04 | 181 | 182 | 178 | 179 | 2,000,000 |
| 2022/03/03 | 179 | 183 | 179 | 181 | 2,034,800 |
| 2022/03/02 | 181 | 183 | 177 | 177 | 1,980,900 |
| 2022/03/01 | 186 | 187 | 183 | 183 | 1,476,200 |
| 2022/02/28 | 181 | 187 | 181 | 186 | 1,723,800 |
| 2022/02/25 | 185 | 185 | 180 | 181 | 1,999,200 |
| 2022/02/24 | 187 | 188 | 185 | 187 | 2,032,000 |
| 2022/02/22 | 187 | 187 | 184 | 187 | 2,676,400 |
| 2022/02/21 | 189 | 191 | 187 | 189 | 1,127,400 |
| 2022/02/18 | 193 | 193 | 190 | 191 | 1,856,400 |
| 2022/02/17 | 196 | 196 | 191 | 194 | 2,179,300 |
| 2022/02/16 | 193 | 197 | 193 | 196 | 1,556,600 |
| 2022/02/15 | 197 | 199 | 188 | 192 | 2,852,800 |
| 2022/02/14 | 196 | 200 | 195 | 198 | 1,678,100 |
| 2022/02/10 | 200 | 200 | 195 | 198 | 1,953,300 |
| 2022/02/09 | 201 | 202 | 199 | 201 | 2,018,000 |
| 2022/02/08 | 198 | 201 | 197 | 201 | 2,281,000 |
| 2022/02/07 | 195 | 199 | 194 | 198 | 2,153,700 |
| 2022/02/04 | 188 | 195 | 188 | 195 | 2,363,500 |
| 2022/02/03 | 189 | 191 | 188 | 188 | 2,621,900 |
| 2022/02/02 | 187 | 190 | 186 | 189 | 2,194,400 |
| 2022/02/01 | 181 | 187 | 181 | 186 | 2,405,200 |
| 2022/01/31 | 180 | 181 | 177 | 181 | 2,479,500 |
| 2022/01/28 | 180 | 183 | 179 | 182 | 1,473,600 |
| 2022/01/27 | 182 | 182 | 177 | 178 | 2,253,800 |
| 2022/01/26 | 180 | 182 | 179 | 180 | 1,525,100 |
| 2022/01/25 | 180 | 180 | 177 | 180 | 1,113,200 |
| 2022/01/24 | 177 | 182 | 176 | 180 | 1,754,600 |
| 2022/01/21 | 173 | 178 | 171 | 177 | 1,787,100 |
| 2022/01/20 | 178 | 180 | 175 | 175 | 2,026,300 |
| 2022/01/19 | 181 | 183 | 177 | 179 | 2,661,600 |
| 2022/01/18 | 186 | 188 | 183 | 183 | 2,450,600 |
| 2022/01/17 | 187 | 189 | 184 | 186 | 1,648,300 |
| 2022/01/14 | 186 | 188 | 184 | 186 | 2,009,300 |
| 2022/01/13 | 185 | 187 | 182 | 187 | 1,834,800 |
| 2022/01/12 | 186 | 187 | 184 | 185 | 1,411,900 |
| 2022/01/11 | 181 | 186 | 181 | 185 | 2,450,900 |
| 2022/01/07 | 177 | 180 | 177 | 180 | 2,646,400 |
| 2022/01/06 | 177 | 178 | 174 | 177 | 1,777,900 |
| 2022/01/05 | 176 | 178 | 175 | 177 | 1,664,100 |
| 2022/01/04 | 171 | 175 | 171 | 175 | 1,972,200 |