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

泉州電業(9824)の株価時系列情報

泉州電業の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 3,395 3,415 3,340 3,340 19,700
2018/01/17 3,390 3,450 3,385 3,390 36,000
2018/01/16 3,385 3,400 3,345 3,385 20,500
2018/01/15 3,430 3,445 3,360 3,385 36,100
2018/01/12 3,545 3,555 3,425 3,430 31,700
2018/01/11 3,560 3,570 3,485 3,540 56,500
2018/01/10 3,725 3,730 3,560 3,560 53,600
2018/01/09 3,805 3,815 3,640 3,725 74,000
2018/01/05 3,830 3,850 3,785 3,830 64,600
2018/01/04 3,515 3,900 3,515 3,835 228,900
2017/12/29 3,390 3,545 3,390 3,445 126,900
2017/12/28 3,400 3,645 3,390 3,405 952,100
2017/12/27 3,375 3,480 3,355 3,365 65,100
2017/12/26 3,395 3,415 3,355 3,385 43,600
2017/12/25 3,415 3,430 3,365 3,395 41,000
2017/12/22 3,390 3,425 3,385 3,410 42,700
2017/12/21 3,350 3,455 3,350 3,405 67,500
2017/12/20 3,305 3,360 3,275 3,350 24,800
2017/12/19 3,370 3,370 3,315 3,315 14,700
2017/12/18 3,360 3,380 3,275 3,380 44,100
2017/12/15 3,310 3,380 3,275 3,360 36,600
2017/12/14 3,200 3,350 3,200 3,340 59,500
2017/12/13 3,175 3,250 3,095 3,215 65,900
2017/12/12 3,375 3,420 3,150 3,230 93,900
2017/12/11 3,280 3,305 3,215 3,305 26,500
2017/12/08 3,300 3,315 3,270 3,295 39,300
2017/12/07 3,340 3,345 3,295 3,320 30,100
2017/12/06 3,345 3,380 3,295 3,315 34,500
2017/12/05 3,250 3,370 3,195 3,355 34,600
2017/12/04 3,345 3,375 3,280 3,305 35,600
2017/12/01 3,340 3,380 3,300 3,345 36,600
2017/11/30 3,365 3,365 3,305 3,345 25,700
2017/11/29 3,360 3,370 3,305 3,365 28,300
2017/11/28 3,365 3,365 3,250 3,345 25,000
2017/11/27 3,375 3,410 3,305 3,345 47,900
2017/11/24 3,245 3,340 3,215 3,340 57,600
2017/11/22 3,185 3,250 3,155 3,250 23,000
2017/11/21 3,235 3,235 3,140 3,200 46,800
2017/11/20 3,140 3,255 3,140 3,240 71,700
2017/11/17 3,105 3,140 3,075 3,125 22,000
2017/11/16 3,000 3,125 3,000 3,120 33,500
2017/11/15 3,080 3,100 2,984 3,015 44,600
2017/11/14 3,050 3,135 3,050 3,115 28,600
2017/11/13 3,060 3,130 3,055 3,070 49,600
2017/11/10 3,100 3,115 3,055 3,085 51,600
2017/11/09 3,200 3,200 3,100 3,145 70,600
2017/11/08 3,200 3,260 3,150 3,205 85,500
2017/11/07 3,280 3,280 3,130 3,260 232,300
2017/11/06 3,000 3,000 3,000 3,000 23,400
2017/11/02 2,513 2,515 2,485 2,500 10,000
2017/11/01 2,519 2,519 2,500 2,507 17,800
2017/10/31 2,493 2,510 2,485 2,510 18,100
2017/10/30 2,492 2,493 2,482 2,487 9,200
2017/10/27 2,455 2,495 2,454 2,490 61,400
2017/10/26 2,496 2,503 2,459 2,459 114,700
2017/10/25 2,510 2,512 2,502 2,507 20,900
2017/10/24 2,512 2,520 2,509 2,512 18,700
2017/10/23 2,505 2,530 2,505 2,515 14,100
2017/10/20 2,543 2,544 2,500 2,509 23,100
2017/10/19 2,557 2,564 2,551 2,556 10,500
2017/10/18 2,600 2,600 2,553 2,554 21,200
2017/10/17 2,560 2,565 2,545 2,554 18,700
2017/10/16 2,547 2,560 2,545 2,555 5,500
2017/10/13 2,535 2,548 2,530 2,547 4,700
2017/10/12 2,546 2,546 2,526 2,538 4,700
2017/10/11 2,546 2,552 2,529 2,529 6,000
2017/10/10 2,484 2,530 2,484 2,530 9,300
2017/10/06 2,469 2,490 2,469 2,471 5,700
2017/10/05 2,514 2,532 2,461 2,461 16,100
2017/10/04 2,549 2,549 2,516 2,521 10,400
2017/10/03 2,548 2,569 2,545 2,549 18,800
2017/10/02 2,497 2,548 2,497 2,548 12,200
2017/09/29 2,474 2,500 2,474 2,495 6,900
2017/09/28 2,492 2,539 2,458 2,489 17,100
2017/09/27 2,428 2,500 2,427 2,480 16,400
2017/09/26 2,406 2,428 2,396 2,417 10,000
2017/09/25 2,351 2,379 2,332 2,379 6,900
2017/09/22 2,330 2,330 2,304 2,316 3,300
2017/09/21 2,300 2,310 2,300 2,303 6,500
2017/09/20 2,294 2,310 2,293 2,297 5,500
2017/09/19 2,319 2,320 2,281 2,301 8,900
2017/09/15 2,296 2,297 2,270 2,289 3,600
2017/09/14 2,259 2,303 2,250 2,296 7,400
2017/09/13 2,240 2,251 2,235 2,246 4,600
2017/09/12 2,235 2,242 2,225 2,234 7,700
2017/09/11 2,239 2,239 2,213 2,225 6,700
2017/09/08 2,260 2,262 2,164 2,231 13,200
2017/09/07 2,294 2,313 2,261 2,261 7,900
2017/09/06 2,277 2,315 2,270 2,290 12,100
2017/09/05 2,430 2,430 2,342 2,377 30,600
2017/09/04 2,307 2,380 2,307 2,380 16,500
2017/09/01 2,287 2,302 2,286 2,302 4,400
2017/08/31 2,290 2,293 2,285 2,290 3,400
2017/08/30 2,290 2,295 2,281 2,290 5,600
2017/08/29 2,266 2,302 2,266 2,290 3,900
2017/08/28 2,300 2,324 2,300 2,302 5,400
2017/08/25 2,313 2,335 2,280 2,299 4,700
2017/08/24 2,233 2,309 2,231 2,306 10,300
2017/08/23 2,249 2,255 2,232 2,249 6,000
2017/08/22 2,140 2,229 2,140 2,221 9,100
2017/08/21 2,110 2,140 2,110 2,140 5,300
2017/08/18 2,114 2,114 2,097 2,108 3,200
2017/08/17 2,113 2,122 2,108 2,119 4,400
2017/08/16 2,116 2,122 2,110 2,113 5,500
2017/08/15 2,101 2,119 2,101 2,110 3,200
2017/08/14 2,104 2,106 2,062 2,106 8,700
2017/08/10 2,120 2,141 2,110 2,130 5,400
2017/08/09 2,197 2,197 2,166 2,168 3,600
2017/08/08 2,215 2,215 2,202 2,207 1,300
2017/08/07 2,200 2,215 2,200 2,212 1,100
2017/08/04 2,199 2,220 2,198 2,200 1,900
2017/08/03 2,221 2,225 2,212 2,212 2,200
2017/08/02 2,220 2,220 2,220 2,220 1,100
2017/08/01 2,215 2,229 2,215 2,218 4,900
2017/07/31 2,258 2,258 2,200 2,218 8,700
2017/07/28 2,222 2,255 2,222 2,243 11,000
2017/07/27 2,222 2,240 2,221 2,222 16,600
2017/07/26 2,275 2,275 2,246 2,249 5,500
2017/07/25 2,295 2,295 2,248 2,275 17,200
2017/07/24 2,217 2,248 2,210 2,248 7,200
2017/07/21 2,270 2,270 2,215 2,244 13,800
2017/07/20 2,300 2,311 2,264 2,271 13,400
2017/07/19 2,300 2,300 2,290 2,298 4,900
2017/07/18 2,282 2,301 2,282 2,300 4,900
2017/07/14 2,218 2,345 2,214 2,277 22,000
2017/07/13 2,213 2,218 2,151 2,213 9,900
2017/07/12 2,171 2,218 2,171 2,213 5,000
2017/07/11 2,152 2,200 2,151 2,190 5,300
2017/07/10 2,189 2,200 2,160 2,179 5,700
2017/07/07 2,141 2,189 2,140 2,179 3,800
2017/07/06 2,150 2,150 2,144 2,144 2,300
2017/07/05 2,119 2,154 2,119 2,153 6,600
2017/07/04 2,145 2,157 2,134 2,138 4,800
2017/07/03 2,126 2,157 2,126 2,144 10,700
2017/06/30 2,107 2,135 2,100 2,135 8,200
2017/06/29 2,125 2,148 2,105 2,135 5,900
2017/06/28 2,085 2,110 2,085 2,101 9,900
2017/06/27 2,050 2,074 2,050 2,072 7,200
2017/06/26 2,038 2,048 2,036 2,038 2,500
2017/06/23 2,048 2,048 2,028 2,028 3,400
2017/06/22 2,035 2,041 2,035 2,037 4,000
2017/06/21 2,023 2,037 2,022 2,035 2,600
2017/06/20 2,021 2,030 2,019 2,020 3,400
2017/06/19 2,005 2,017 2,005 2,017 1,700
2017/06/16 2,007 2,010 2,005 2,006 2,300
2017/06/15 2,006 2,012 2,005 2,006 2,500
2017/06/14 2,003 2,010 2,003 2,006 2,600
2017/06/13 2,007 2,008 1,999 1,999 7,700
2017/06/12 2,010 2,025 2,007 2,007 8,200
2017/06/09 2,011 2,085 2,007 2,007 19,600
2017/06/08 2,032 2,032 2,004 2,007 11,200
2017/06/07 2,010 2,011 2,004 2,004 3,700
2017/06/06 2,021 2,034 2,010 2,010 10,800
2017/06/05 2,033 2,040 2,030 2,030 13,000
2017/06/02 2,020 2,029 2,012 2,020 5,200
2017/06/01 2,010 2,020 2,010 2,020 1,400
2017/05/31 2,009 2,026 2,007 2,007 3,200
2017/05/30 2,009 2,009 2,003 2,009 2,600
2017/05/29 2,006 2,009 2,001 2,003 3,200
2017/05/26 2,019 2,019 2,003 2,006 3,400
2017/05/25 2,015 2,015 2,003 2,006 2,300
2017/05/24 2,009 2,018 2,008 2,015 800
2017/05/23 2,007 2,010 2,001 2,004 1,200
2017/05/22 2,007 2,007 1,982 1,997 2,700
2017/05/19 2,015 2,015 1,999 2,007 2,100
2017/05/18 2,005 2,015 2,002 2,015 1,100
2017/05/17 2,006 2,032 1,999 2,026 6,100
2017/05/16 2,024 2,024 2,006 2,006 4,700
2017/05/15 2,008 2,025 2,003 2,024 4,400
2017/05/12 2,002 2,012 2,002 2,003 4,100
2017/05/11 2,013 2,013 2,001 2,002 4,000
2017/05/10 2,021 2,025 2,002 2,013 10,100
2017/05/09 2,036 2,036 2,024 2,036 4,100
2017/05/08 2,025 2,057 2,025 2,036 6,200
2017/05/02 2,014 2,101 2,014 2,019 13,800
2017/05/01 2,005 2,009 1,998 2,000 3,100
2017/04/28 1,991 2,012 1,991 2,011 6,700
2017/04/27 2,000 2,000 1,991 1,991 1,500
2017/04/26 1,980 2,006 1,980 1,988 7,900
2017/04/25 2,005 2,020 2,000 2,006 19,200
2017/04/24 1,981 1,997 1,981 1,992 2,000
2017/04/21 1,991 1,998 1,979 1,979 2,300
2017/04/20 1,984 2,000 1,984 1,991 1,900
2017/04/19 1,973 2,008 1,973 1,992 2,500
2017/04/18 1,976 2,009 1,976 1,992 3,700
2017/04/17 1,932 2,010 1,932 1,976 4,300
2017/04/14 1,920 1,935 1,920 1,934 600
2017/04/13 1,948 1,948 1,917 1,920 3,600
2017/04/12 1,992 1,992 1,968 1,968 6,700
2017/04/11 1,999 2,019 1,983 1,999 9,100
2017/04/10 1,996 2,000 1,996 1,999 6,100
2017/04/07 1,987 2,000 1,987 2,000 1,400
2017/04/06 2,030 2,030 1,994 2,005 6,200
2017/04/05 2,010 2,042 2,004 2,042 14,400
2017/04/04 1,985 1,997 1,983 1,991 2,500
2017/04/03 1,996 2,012 1,981 1,985 11,300
2017/03/31 2,020 2,020 1,996 1,996 6,600
2017/03/30 1,967 2,023 1,919 2,002 14,100
2017/03/29 1,929 1,950 1,929 1,948 2,000
2017/03/28 1,931 1,940 1,929 1,929 3,400
2017/03/27 1,940 1,955 1,936 1,936 5,100
2017/03/24 1,945 1,950 1,945 1,945 2,500
2017/03/23 1,931 1,944 1,931 1,944 1,200
2017/03/22 1,936 1,945 1,935 1,945 2,500
2017/03/21 1,932 1,949 1,926 1,938 3,000
2017/03/17 1,938 1,950 1,937 1,938 1,700
2017/03/16 1,951 1,951 1,933 1,935 4,000
2017/03/15 1,968 1,974 1,950 1,951 3,400
2017/03/14 2,000 2,000 1,978 1,978 2,100
2017/03/13 1,995 1,997 1,985 1,989 4,300
2017/03/10 2,009 2,010 1,992 1,995 1,800
2017/03/09 1,963 2,022 1,963 2,009 4,400
2017/03/08 1,948 1,963 1,948 1,963 3,800
2017/03/07 1,980 1,982 1,940 1,950 9,600
2017/03/06 2,019 2,030 1,982 1,982 21,500
2017/03/03 2,020 2,048 2,017 2,039 13,800
2017/03/02 2,008 2,024 2,008 2,013 5,900
2017/03/01 2,001 2,025 2,000 2,002 6,100
2017/02/28 1,998 2,030 1,998 2,001 7,600
2017/02/27 2,000 2,000 1,988 1,998 5,600
2017/02/24 1,998 2,004 1,976 2,000 11,500
2017/02/23 1,944 1,976 1,944 1,975 6,200
2017/02/22 1,960 1,960 1,942 1,943 5,300
2017/02/21 1,928 1,968 1,926 1,953 10,200
2017/02/20 1,913 1,931 1,913 1,926 1,400
2017/02/17 1,910 1,916 1,890 1,913 4,000
2017/02/16 1,909 1,915 1,874 1,910 9,800
2017/02/15 1,910 1,917 1,888 1,910 6,700
2017/02/14 1,910 1,914 1,877 1,910 8,200
2017/02/13 1,899 1,915 1,859 1,910 21,600
2017/02/10 1,890 1,910 1,884 1,900 10,100
2017/02/09 1,870 1,891 1,870 1,891 6,200
2017/02/08 1,867 1,890 1,867 1,890 7,600
2017/02/07 1,848 1,851 1,840 1,851 5,700
2017/02/06 1,842 1,858 1,840 1,850 2,200
2017/02/03 1,850 1,850 1,842 1,842 3,700
2017/02/02 1,850 1,855 1,840 1,850 4,600
2017/02/01 1,845 1,864 1,843 1,848 5,400
2017/01/31 1,855 1,855 1,837 1,845 3,400
2017/01/30 1,860 1,860 1,849 1,855 5,800
2017/01/27 1,858 1,865 1,848 1,865 1,900
2017/01/26 1,848 1,856 1,848 1,853 1,000
2017/01/25 1,859 1,859 1,838 1,848 4,400
2017/01/24 1,840 1,842 1,838 1,841 2,700
2017/01/23 1,840 1,845 1,823 1,842 3,200
2017/01/20 1,846 1,846 1,833 1,834 5,200
2017/01/19 1,825 1,868 1,825 1,846 8,800
2017/01/18 1,855 1,855 1,816 1,828 5,900
2017/01/17 1,880 1,880 1,865 1,869 6,000
2017/01/16 1,890 1,894 1,867 1,892 9,900
2017/01/13 1,887 1,887 1,881 1,885 3,100
2017/01/12 1,909 1,909 1,883 1,890 6,200
2017/01/11 1,911 1,911 1,906 1,910 2,000
2017/01/10 1,901 1,920 1,901 1,912 11,300
2017/01/06 1,917 1,925 1,909 1,917 21,100
2017/01/05 1,918 1,919 1,900 1,919 3,000
2017/01/04 1,900 1,933 1,891 1,924 8,900
2016/12/30 1,890 1,900 1,890 1,898 3,500
2016/12/29 1,880 1,914 1,870 1,890 17,000
2016/12/28 1,897 1,902 1,862 1,882 9,300
2016/12/27 1,865 1,910 1,865 1,900 9,300
2016/12/26 1,901 1,912 1,901 1,905 4,300
2016/12/22 1,911 1,911 1,900 1,904 8,100
2016/12/21 1,896 1,904 1,886 1,904 4,700
2016/12/20 1,864 1,902 1,864 1,896 6,300
2016/12/19 1,875 1,876 1,860 1,864 4,800
2016/12/16 1,903 1,919 1,886 1,895 6,300
2016/12/15 1,908 1,920 1,901 1,903 5,900
2016/12/14 1,926 1,936 1,897 1,908 12,400
2016/12/13 1,857 1,950 1,851 1,936 23,400
2016/12/12 1,858 1,899 1,856 1,872 19,800
2016/12/09 1,807 1,825 1,805 1,825 12,200
2016/12/08 1,805 1,805 1,799 1,802 3,300
2016/12/07 1,806 1,806 1,777 1,800 5,200
2016/12/06 1,807 1,808 1,801 1,807 4,900
2016/12/05 1,805 1,812 1,790 1,807 9,200
2016/12/02 1,796 1,820 1,795 1,820 16,100
2016/12/01 1,760 1,790 1,760 1,784 20,900
2016/11/30 1,755 1,769 1,742 1,758 11,300
2016/11/29 1,749 1,760 1,740 1,755 6,300
2016/11/28 1,723 1,754 1,721 1,749 18,000
2016/11/25 1,731 1,732 1,710 1,723 10,200
2016/11/24 1,728 1,732 1,716 1,723 8,600
2016/11/22 1,729 1,729 1,720 1,728 19,500
2016/11/21 1,695 1,700 1,691 1,700 10,000
2016/11/18 1,692 1,692 1,686 1,687 7,400
2016/11/17 1,676 1,687 1,674 1,687 9,400
2016/11/16 1,660 1,677 1,660 1,676 15,100
2016/11/15 1,655 1,660 1,649 1,660 12,200
2016/11/14 1,638 1,650 1,630 1,649 7,000
2016/11/11 1,635 1,649 1,632 1,646 16,000
2016/11/10 1,632 1,632 1,620 1,629 7,200
2016/11/09 1,628 1,631 1,588 1,616 19,000
2016/11/08 1,632 1,633 1,623 1,628 6,800
2016/11/07 1,635 1,635 1,623 1,632 6,400
2016/11/04 1,633 1,637 1,619 1,633 31,700
2016/11/02 1,635 1,641 1,619 1,633 19,800
2016/11/01 1,622 1,635 1,618 1,625 23,300
2016/10/31 1,628 1,628 1,617 1,622 11,900
2016/10/28 1,620 1,628 1,612 1,617 26,200

このページの先頭へ