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 |
|---|---|---|---|---|---|
| 2024/12/30 | 399 | 401 | 395 | 396 | 690,100 |
| 2024/12/27 | 393 | 397 | 392 | 395 | 774,900 |
| 2024/12/26 | 391 | 394 | 390 | 394 | 788,400 |
| 2024/12/25 | 396 | 396 | 388 | 393 | 907,300 |
| 2024/12/24 | 396 | 400 | 395 | 397 | 1,027,200 |
| 2024/12/23 | 388 | 393 | 385 | 391 | 991,800 |
| 2024/12/20 | 397 | 397 | 385 | 386 | 1,933,000 |
| 2024/12/19 | 388 | 396 | 386 | 393 | 1,540,600 |
| 2024/12/18 | 394 | 401 | 391 | 396 | 974,800 |
| 2024/12/17 | 404 | 405 | 395 | 397 | 1,173,600 |
| 2024/12/16 | 404 | 405 | 398 | 403 | 1,086,600 |
| 2024/12/13 | 406 | 410 | 401 | 403 | 1,268,800 |
| 2024/12/12 | 410 | 414 | 409 | 411 | 1,262,400 |
| 2024/12/11 | 408 | 409 | 402 | 408 | 1,072,700 |
| 2024/12/10 | 412 | 413 | 403 | 404 | 1,264,000 |
| 2024/12/09 | 405 | 408 | 397 | 406 | 1,357,500 |
| 2024/12/06 | 404 | 404 | 398 | 403 | 1,003,500 |
| 2024/12/05 | 401 | 403 | 394 | 399 | 1,474,500 |
| 2024/12/04 | 406 | 409 | 398 | 400 | 1,590,600 |
| 2024/12/03 | 403 | 412 | 402 | 407 | 2,664,000 |
| 2024/12/02 | 393 | 404 | 389 | 404 | 2,521,100 |
| 2024/11/29 | 377 | 390 | 376 | 388 | 1,710,500 |
| 2024/11/28 | 378 | 381 | 375 | 378 | 1,228,100 |
| 2024/11/27 | 377 | 379 | 372 | 379 | 1,359,000 |
| 2024/11/26 | 387 | 387 | 377 | 380 | 1,612,400 |
| 2024/11/25 | 370 | 387 | 370 | 387 | 3,138,800 |
| 2024/11/22 | 366 | 368 | 363 | 367 | 878,700 |
| 2024/11/21 | 357 | 366 | 356 | 366 | 1,149,800 |
| 2024/11/20 | 361 | 362 | 357 | 358 | 853,100 |
| 2024/11/19 | 361 | 365 | 358 | 364 | 1,028,400 |
| 2024/11/18 | 363 | 367 | 359 | 359 | 1,149,000 |
| 2024/11/15 | 365 | 367 | 359 | 364 | 1,288,400 |
| 2024/11/14 | 358 | 364 | 356 | 362 | 1,298,400 |
| 2024/11/13 | 362 | 365 | 355 | 357 | 1,328,400 |
| 2024/11/12 | 365 | 370 | 359 | 361 | 1,921,900 |
| 2024/11/11 | 358 | 362 | 356 | 361 | 1,190,200 |
| 2024/11/08 | 356 | 361 | 355 | 359 | 1,346,500 |
| 2024/11/07 | 358 | 365 | 354 | 357 | 2,169,200 |
| 2024/11/06 | 342 | 353 | 341 | 352 | 2,162,100 |
| 2024/11/05 | 338 | 339 | 336 | 339 | 745,500 |
| 2024/11/01 | 339 | 344 | 335 | 340 | 1,146,700 |
| 2024/10/31 | 345 | 347 | 341 | 342 | 1,018,700 |
| 2024/10/30 | 345 | 350 | 344 | 345 | 1,831,000 |
| 2024/10/29 | 341 | 348 | 339 | 345 | 1,618,000 |
| 2024/10/28 | 328 | 342 | 327 | 341 | 2,105,600 |
| 2024/10/25 | 320 | 331 | 317 | 328 | 2,216,600 |
| 2024/10/24 | 323 | 324 | 319 | 322 | 1,073,500 |
| 2024/10/23 | 325 | 327 | 323 | 323 | 720,200 |
| 2024/10/22 | 327 | 329 | 324 | 326 | 1,079,100 |
| 2024/10/21 | 338 | 338 | 330 | 331 | 973,000 |
| 2024/10/18 | 340 | 343 | 337 | 339 | 1,147,200 |
| 2024/10/17 | 338 | 340 | 336 | 337 | 1,044,700 |
| 2024/10/16 | 336 | 342 | 334 | 337 | 670,100 |
| 2024/10/15 | 337 | 341 | 336 | 340 | 1,188,700 |
| 2024/10/11 | 336 | 337 | 334 | 335 | 573,200 |
| 2024/10/10 | 336 | 336 | 331 | 332 | 545,300 |
| 2024/10/09 | 337 | 338 | 331 | 334 | 1,070,300 |
| 2024/10/08 | 343 | 343 | 335 | 336 | 2,062,200 |
| 2024/10/07 | 342 | 349 | 339 | 349 | 1,785,000 |
| 2024/10/04 | 331 | 338 | 331 | 335 | 1,430,200 |
| 2024/10/03 | 335 | 336 | 326 | 329 | 1,192,000 |
| 2024/10/02 | 328 | 333 | 326 | 330 | 1,867,900 |
| 2024/10/01 | 324 | 335 | 321 | 330 | 1,516,700 |
| 2024/09/30 | 326 | 332 | 323 | 325 | 1,889,200 |
| 2024/09/27 | 330 | 331 | 326 | 328 | 1,457,800 |
| 2024/09/26 | 329 | 335 | 326 | 335 | 1,586,900 |
| 2024/09/25 | 325 | 330 | 322 | 326 | 1,629,700 |
| 2024/09/24 | 329 | 330 | 326 | 329 | 1,007,700 |
| 2024/09/20 | 332 | 333 | 326 | 326 | 1,895,200 |
| 2024/09/19 | 327 | 332 | 326 | 329 | 938,800 |
| 2024/09/18 | 324 | 326 | 319 | 324 | 1,092,100 |
| 2024/09/17 | 323 | 327 | 315 | 320 | 1,240,300 |
| 2024/09/13 | 322 | 326 | 321 | 321 | 1,154,200 |
| 2024/09/12 | 322 | 324 | 318 | 321 | 953,600 |
| 2024/09/11 | 324 | 324 | 315 | 316 | 1,628,000 |
| 2024/09/10 | 330 | 334 | 327 | 328 | 1,068,200 |
| 2024/09/09 | 328 | 332 | 326 | 328 | 1,692,800 |
| 2024/09/06 | 347 | 348 | 338 | 341 | 1,153,300 |
| 2024/09/05 | 343 | 352 | 341 | 344 | 1,190,900 |
| 2024/09/04 | 355 | 359 | 350 | 350 | 1,724,800 |
| 2024/09/03 | 363 | 368 | 362 | 366 | 1,053,700 |
| 2024/09/02 | 363 | 365 | 358 | 360 | 937,200 |
| 2024/08/30 | 361 | 363 | 357 | 361 | 1,683,200 |
| 2024/08/29 | 363 | 363 | 359 | 360 | 1,031,800 |
| 2024/08/28 | 364 | 364 | 361 | 362 | 763,000 |
| 2024/08/27 | 365 | 365 | 361 | 364 | 787,500 |
| 2024/08/26 | 373 | 373 | 362 | 364 | 1,187,700 |
| 2024/08/23 | 368 | 373 | 366 | 373 | 855,400 |
| 2024/08/22 | 372 | 372 | 363 | 369 | 927,100 |
| 2024/08/21 | 366 | 372 | 365 | 372 | 759,100 |
| 2024/08/20 | 380 | 380 | 370 | 373 | 1,187,100 |
| 2024/08/19 | 376 | 381 | 373 | 375 | 867,600 |
| 2024/08/16 | 380 | 383 | 375 | 379 | 1,286,900 |
| 2024/08/15 | 368 | 372 | 365 | 370 | 877,400 |
| 2024/08/14 | 365 | 373 | 362 | 364 | 1,136,200 |
| 2024/08/13 | 355 | 363 | 350 | 363 | 1,228,900 |
| 2024/08/09 | 354 | 361 | 346 | 352 | 1,658,600 |
| 2024/08/08 | 342 | 353 | 340 | 343 | 1,706,600 |
| 2024/08/07 | 323 | 357 | 320 | 350 | 2,086,700 |
| 2024/08/06 | 329 | 343 | 322 | 331 | 3,074,600 |
| 2024/08/05 | 345 | 348 | 296 | 305 | 4,592,700 |
| 2024/08/02 | 384 | 386 | 369 | 369 | 3,441,500 |
| 2024/08/01 | 397 | 407 | 396 | 406 | 5,050,300 |
| 2024/07/31 | 377 | 390 | 376 | 390 | 2,199,300 |
| 2024/07/30 | 376 | 379 | 373 | 376 | 1,093,600 |
| 2024/07/29 | 373 | 380 | 370 | 380 | 1,144,600 |
| 2024/07/26 | 368 | 372 | 364 | 368 | 1,227,300 |
| 2024/07/25 | 373 | 373 | 366 | 369 | 2,008,700 |
| 2024/07/24 | 381 | 384 | 375 | 375 | 1,097,700 |
| 2024/07/23 | 376 | 382 | 375 | 381 | 1,531,100 |
| 2024/07/22 | 382 | 382 | 375 | 375 | 1,287,400 |
| 2024/07/19 | 389 | 389 | 377 | 379 | 1,873,500 |
| 2024/07/18 | 383 | 388 | 381 | 387 | 1,234,500 |
| 2024/07/17 | 390 | 391 | 385 | 385 | 1,043,000 |
| 2024/07/16 | 386 | 390 | 385 | 387 | 1,138,900 |
| 2024/07/12 | 383 | 387 | 382 | 383 | 756,900 |
| 2024/07/11 | 389 | 390 | 384 | 387 | 782,100 |
| 2024/07/10 | 385 | 388 | 382 | 386 | 789,600 |
| 2024/07/09 | 384 | 386 | 381 | 384 | 1,067,300 |
| 2024/07/08 | 386 | 387 | 382 | 385 | 1,176,600 |
| 2024/07/05 | 395 | 395 | 388 | 388 | 1,415,100 |
| 2024/07/04 | 395 | 396 | 392 | 396 | 866,200 |
| 2024/07/03 | 399 | 400 | 391 | 395 | 1,816,000 |
| 2024/07/02 | 400 | 403 | 397 | 398 | 1,564,500 |
| 2024/07/01 | 404 | 404 | 398 | 400 | 1,262,300 |
| 2024/06/28 | 397 | 403 | 397 | 400 | 1,045,200 |
| 2024/06/27 | 394 | 399 | 393 | 396 | 1,052,300 |
| 2024/06/26 | 393 | 396 | 391 | 393 | 815,900 |
| 2024/06/25 | 386 | 395 | 385 | 390 | 1,111,800 |
| 2024/06/24 | 383 | 386 | 380 | 383 | 896,900 |
| 2024/06/21 | 386 | 386 | 380 | 380 | 1,508,300 |
| 2024/06/20 | 383 | 386 | 378 | 381 | 1,287,100 |
| 2024/06/19 | 384 | 391 | 384 | 388 | 768,800 |
| 2024/06/18 | 391 | 391 | 382 | 382 | 1,024,800 |
| 2024/06/17 | 390 | 392 | 383 | 388 | 1,364,700 |
| 2024/06/14 | 388 | 397 | 386 | 392 | 1,619,900 |
| 2024/06/13 | 400 | 401 | 390 | 391 | 1,107,800 |
| 2024/06/12 | 400 | 402 | 397 | 399 | 923,600 |
| 2024/06/11 | 409 | 411 | 403 | 403 | 989,900 |
| 2024/06/10 | 406 | 409 | 404 | 407 | 968,700 |
| 2024/06/07 | 401 | 405 | 397 | 398 | 1,190,500 |
| 2024/06/06 | 401 | 404 | 397 | 402 | 1,822,700 |
| 2024/06/05 | 413 | 415 | 398 | 402 | 2,647,900 |
| 2024/06/04 | 444 | 448 | 420 | 421 | 3,870,400 |
| 2024/06/03 | 429 | 449 | 429 | 446 | 3,167,600 |
| 2024/05/31 | 413 | 423 | 412 | 423 | 2,358,700 |
| 2024/05/30 | 405 | 413 | 400 | 409 | 1,501,000 |
| 2024/05/29 | 412 | 422 | 408 | 408 | 2,228,500 |
| 2024/05/28 | 397 | 411 | 397 | 411 | 2,715,700 |
| 2024/05/27 | 396 | 403 | 395 | 400 | 1,987,100 |
| 2024/05/24 | 384 | 393 | 382 | 389 | 1,360,500 |
| 2024/05/23 | 389 | 389 | 384 | 388 | 1,223,400 |
| 2024/05/22 | 388 | 389 | 383 | 387 | 1,479,100 |
| 2024/05/21 | 385 | 389 | 383 | 385 | 1,500,500 |
| 2024/05/20 | 383 | 389 | 382 | 388 | 1,518,000 |
| 2024/05/17 | 373 | 382 | 373 | 382 | 1,610,900 |
| 2024/05/16 | 380 | 381 | 371 | 373 | 2,181,800 |
| 2024/05/15 | 385 | 390 | 380 | 380 | 2,393,300 |
| 2024/05/14 | 387 | 391 | 382 | 387 | 3,646,500 |
| 2024/05/13 | 397 | 408 | 395 | 406 | 3,124,500 |
| 2024/05/10 | 395 | 399 | 391 | 395 | 1,508,600 |
| 2024/05/09 | 393 | 397 | 393 | 393 | 815,000 |
| 2024/05/08 | 394 | 398 | 392 | 395 | 2,185,000 |
| 2024/05/07 | 398 | 399 | 389 | 389 | 1,625,600 |
| 2024/05/02 | 398 | 401 | 394 | 396 | 1,248,700 |
| 2024/05/01 | 401 | 401 | 396 | 400 | 1,264,600 |
| 2024/04/30 | 395 | 402 | 392 | 402 | 1,956,800 |
| 2024/04/26 | 393 | 401 | 392 | 399 | 2,240,700 |
| 2024/04/25 | 388 | 396 | 387 | 391 | 1,621,100 |
| 2024/04/24 | 394 | 403 | 392 | 393 | 2,394,900 |
| 2024/04/23 | 392 | 399 | 390 | 393 | 1,429,400 |
| 2024/04/22 | 385 | 391 | 382 | 388 | 2,095,900 |
| 2024/04/19 | 384 | 387 | 373 | 379 | 1,814,700 |
| 2024/04/18 | 380 | 385 | 376 | 383 | 2,298,300 |
| 2024/04/17 | 378 | 384 | 371 | 378 | 2,678,200 |
| 2024/04/16 | 386 | 393 | 377 | 378 | 2,388,500 |
| 2024/04/15 | 379 | 386 | 377 | 385 | 1,607,400 |
| 2024/04/12 | 384 | 386 | 381 | 386 | 1,281,500 |
| 2024/04/11 | 375 | 383 | 374 | 382 | 1,384,300 |
| 2024/04/10 | 373 | 380 | 372 | 378 | 816,400 |
| 2024/04/09 | 380 | 382 | 375 | 378 | 1,507,300 |
| 2024/04/08 | 378 | 383 | 377 | 382 | 1,478,000 |
| 2024/04/05 | 373 | 379 | 370 | 377 | 1,677,300 |
| 2024/04/04 | 380 | 382 | 377 | 380 | 1,334,400 |
| 2024/04/03 | 367 | 380 | 363 | 374 | 2,278,100 |
| 2024/04/02 | 381 | 382 | 370 | 371 | 2,179,000 |
| 2024/04/01 | 396 | 396 | 380 | 380 | 2,469,200 |
| 2024/03/29 | 394 | 397 | 391 | 395 | 1,481,100 |
| 2024/03/28 | 398 | 401 | 391 | 392 | 1,948,200 |
| 2024/03/27 | 400 | 409 | 400 | 405 | 2,932,500 |
| 2024/03/26 | 397 | 403 | 394 | 402 | 1,965,800 |
| 2024/03/25 | 410 | 410 | 397 | 397 | 3,114,600 |
| 2024/03/22 | 411 | 414 | 402 | 412 | 2,353,100 |
| 2024/03/21 | 399 | 410 | 396 | 406 | 2,960,100 |
| 2024/03/19 | 398 | 403 | 391 | 394 | 2,712,700 |
| 2024/03/18 | 401 | 402 | 392 | 397 | 2,508,700 |
| 2024/03/15 | 394 | 401 | 392 | 394 | 2,115,000 |
| 2024/03/14 | 400 | 406 | 395 | 400 | 2,468,000 |
| 2024/03/13 | 403 | 404 | 389 | 394 | 2,110,700 |
| 2024/03/12 | 394 | 397 | 387 | 395 | 2,315,000 |
| 2024/03/11 | 418 | 418 | 392 | 398 | 3,891,500 |
| 2024/03/08 | 409 | 422 | 408 | 416 | 3,293,300 |
| 2024/03/07 | 399 | 417 | 397 | 411 | 4,100,800 |
| 2024/03/06 | 386 | 398 | 383 | 396 | 1,949,700 |
| 2024/03/05 | 380 | 389 | 378 | 387 | 1,938,700 |
| 2024/03/04 | 393 | 394 | 381 | 383 | 2,396,800 |
| 2024/03/01 | 383 | 394 | 383 | 391 | 2,193,800 |
| 2024/02/29 | 379 | 385 | 375 | 383 | 3,051,300 |
| 2024/02/28 | 373 | 387 | 369 | 374 | 3,216,400 |
| 2024/02/27 | 367 | 378 | 364 | 370 | 2,631,500 |
| 2024/02/26 | 366 | 368 | 363 | 364 | 1,166,000 |
| 2024/02/22 | 364 | 368 | 362 | 366 | 1,525,000 |
| 2024/02/21 | 357 | 365 | 354 | 364 | 1,344,600 |
| 2024/02/20 | 358 | 361 | 354 | 355 | 1,525,700 |
| 2024/02/19 | 344 | 358 | 343 | 358 | 2,208,200 |
| 2024/02/16 | 341 | 348 | 341 | 345 | 1,784,800 |
| 2024/02/15 | 343 | 346 | 336 | 338 | 2,053,800 |
| 2024/02/14 | 344 | 344 | 341 | 342 | 1,015,400 |
| 2024/02/13 | 343 | 345 | 339 | 345 | 1,397,000 |
| 2024/02/09 | 340 | 343 | 335 | 340 | 2,005,900 |
| 2024/02/08 | 345 | 346 | 339 | 341 | 1,768,500 |
| 2024/02/07 | 342 | 346 | 338 | 345 | 2,082,000 |
| 2024/02/06 | 347 | 350 | 343 | 343 | 2,305,100 |
| 2024/02/05 | 351 | 354 | 347 | 349 | 2,444,800 |
| 2024/02/02 | 346 | 348 | 342 | 344 | 2,491,100 |
| 2024/02/01 | 344 | 351 | 343 | 350 | 2,281,200 |
| 2024/01/31 | 339 | 344 | 336 | 344 | 1,514,900 |
| 2024/01/30 | 337 | 339 | 335 | 339 | 896,200 |
| 2024/01/29 | 335 | 340 | 335 | 337 | 1,134,700 |
| 2024/01/26 | 334 | 340 | 331 | 334 | 1,993,800 |
| 2024/01/25 | 337 | 341 | 334 | 334 | 1,644,300 |
| 2024/01/24 | 327 | 337 | 327 | 336 | 2,734,900 |
| 2024/01/23 | 330 | 332 | 327 | 327 | 1,417,000 |
| 2024/01/22 | 329 | 331 | 326 | 330 | 1,114,600 |
| 2024/01/19 | 328 | 328 | 324 | 325 | 1,273,800 |
| 2024/01/18 | 327 | 329 | 324 | 328 | 1,365,000 |
| 2024/01/17 | 330 | 332 | 326 | 326 | 1,470,800 |
| 2024/01/16 | 332 | 332 | 326 | 328 | 1,189,800 |
| 2024/01/15 | 326 | 332 | 325 | 331 | 1,361,000 |
| 2024/01/12 | 327 | 327 | 322 | 323 | 1,834,400 |
| 2024/01/11 | 329 | 333 | 326 | 327 | 1,847,000 |
| 2024/01/10 | 327 | 330 | 325 | 326 | 1,591,900 |
| 2024/01/09 | 332 | 333 | 327 | 328 | 1,268,100 |
| 2024/01/05 | 330 | 332 | 327 | 331 | 1,224,400 |
| 2024/01/04 | 324 | 327 | 318 | 325 | 1,095,200 |