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
2020/02/20 2,988 3,005 2,975 2,976 2,400
2020/02/19 2,955 2,972 2,924 2,955 2,800
2020/02/18 3,005 3,005 2,930 2,932 6,100
2020/02/17 3,025 3,025 2,955 3,005 4,000
2020/02/14 3,010 3,030 3,005 3,025 3,700
2020/02/13 3,030 3,040 2,954 3,040 8,600
2020/02/12 3,130 3,145 3,020 3,020 5,800
2020/02/10 3,095 3,120 3,080 3,115 4,300
2020/02/07 3,100 3,125 3,095 3,105 2,600
2020/02/06 3,065 3,140 3,065 3,125 5,700
2020/02/05 3,025 3,045 3,020 3,020 7,500
2020/02/04 2,961 3,025 2,961 3,025 4,300
2020/02/03 2,950 3,010 2,944 2,972 6,500
2020/01/31 2,933 3,020 2,933 3,020 10,000
2020/01/30 3,040 3,050 2,961 2,983 13,000
2020/01/29 3,100 3,120 3,065 3,085 5,700
2020/01/28 3,095 3,130 3,070 3,115 7,800
2020/01/27 3,205 3,210 3,160 3,165 6,600
2020/01/24 3,310 3,310 3,240 3,250 5,600
2020/01/23 3,320 3,320 3,265 3,295 6,000
2020/01/22 3,390 3,425 3,315 3,320 7,900
2020/01/21 3,340 3,390 3,340 3,390 7,700
2020/01/20 3,285 3,335 3,285 3,320 4,900
2020/01/17 3,295 3,305 3,265 3,285 6,800
2020/01/16 3,380 3,380 3,260 3,290 10,200
2020/01/15 3,470 3,470 3,380 3,380 8,300
2020/01/14 3,480 3,500 3,450 3,490 12,500
2020/01/10 3,540 3,540 3,445 3,480 18,200
2020/01/09 3,530 3,545 3,495 3,510 21,800
2020/01/08 3,545 3,545 3,465 3,530 17,600
2020/01/07 3,450 3,575 3,440 3,555 13,400
2020/01/06 3,405 3,450 3,370 3,450 16,600
2019/12/30 3,475 3,475 3,400 3,425 3,700
2019/12/27 3,485 3,485 3,460 3,470 3,800
2019/12/26 3,480 3,480 3,445 3,455 3,900
2019/12/25 3,475 3,495 3,465 3,480 14,000
2019/12/24 3,415 3,470 3,415 3,460 8,100
2019/12/23 3,425 3,440 3,370 3,410 9,700
2019/12/20 3,430 3,455 3,350 3,425 21,600
2019/12/19 3,445 3,495 3,390 3,430 27,100
2019/12/18 3,515 3,515 3,405 3,445 19,900
2019/12/17 3,395 3,525 3,385 3,515 27,900
2019/12/16 3,270 3,395 3,270 3,385 17,100
2019/12/13 3,340 3,410 3,270 3,270 31,000
2019/12/12 3,165 3,315 3,165 3,300 32,000
2019/12/11 3,175 3,195 3,130 3,155 18,500
2019/12/10 3,150 3,210 3,075 3,175 30,700
2019/12/09 2,990 3,230 2,990 3,130 55,200
2019/12/06 2,917 2,970 2,894 2,950 13,100
2019/12/05 2,902 2,919 2,889 2,917 5,900
2019/12/04 2,870 2,873 2,848 2,873 6,800
2019/12/03 2,911 2,911 2,850 2,876 7,200
2019/12/02 2,853 2,922 2,844 2,919 8,900
2019/11/29 2,891 2,891 2,848 2,855 8,300
2019/11/28 2,904 2,904 2,864 2,885 6,600
2019/11/27 2,897 2,923 2,897 2,904 6,000
2019/11/26 2,930 2,946 2,894 2,895 8,100
2019/11/25 2,920 2,927 2,888 2,920 4,700
2019/11/22 2,894 2,921 2,888 2,888 7,500
2019/11/21 2,924 2,924 2,851 2,906 5,700
2019/11/20 2,874 2,924 2,874 2,924 8,700
2019/11/19 2,873 2,923 2,868 2,922 5,300
2019/11/18 2,874 2,886 2,864 2,873 3,700
2019/11/15 2,919 2,919 2,872 2,874 5,300
2019/11/14 2,911 2,911 2,859 2,869 7,700
2019/11/13 2,952 2,952 2,898 2,898 6,700
2019/11/12 2,960 3,000 2,938 2,949 15,200
2019/11/11 2,897 2,959 2,897 2,959 16,300
2019/11/08 2,930 2,936 2,884 2,884 10,000
2019/11/07 2,874 2,922 2,862 2,905 17,100
2019/11/06 2,874 2,879 2,865 2,874 8,900
2019/11/05 2,841 2,874 2,833 2,874 28,400
2019/11/01 2,841 2,841 2,811 2,827 13,900
2019/10/31 2,855 2,855 2,810 2,850 26,600
2019/10/30 2,790 2,850 2,783 2,850 111,600
2019/10/29 2,829 2,866 2,828 2,843 117,000
2019/10/28 2,846 2,854 2,829 2,829 35,000
2019/10/25 2,840 2,848 2,825 2,848 34,500
2019/10/24 2,860 2,867 2,835 2,843 49,900
2019/10/23 2,846 2,868 2,828 2,868 28,400
2019/10/21 2,850 2,858 2,845 2,850 32,700
2019/10/18 2,847 2,878 2,847 2,850 17,100
2019/10/17 2,820 2,849 2,820 2,848 14,200
2019/10/16 2,830 2,837 2,814 2,831 9,300
2019/10/15 2,826 2,832 2,800 2,806 19,900
2019/10/11 2,793 2,799 2,770 2,791 14,900
2019/10/10 2,798 2,798 2,750 2,784 9,300
2019/10/09 2,752 2,798 2,750 2,798 11,500
2019/10/08 2,741 2,772 2,741 2,765 23,200
2019/10/07 2,780 2,792 2,733 2,745 43,800
2019/10/04 2,817 2,833 2,792 2,811 54,200
2019/10/03 2,817 2,824 2,802 2,820 16,800
2019/10/02 2,824 2,858 2,824 2,844 16,900
2019/10/01 2,817 2,852 2,817 2,838 27,100
2019/09/30 2,830 2,850 2,803 2,817 26,200
2019/09/27 2,821 2,850 2,812 2,838 21,700
2019/09/26 2,781 2,819 2,776 2,819 20,900
2019/09/25 2,759 2,759 2,709 2,746 10,400
2019/09/24 2,763 2,783 2,730 2,749 12,700
2019/09/20 2,760 2,763 2,737 2,763 10,700
2019/09/19 2,743 2,780 2,736 2,759 10,600
2019/09/18 2,733 2,760 2,724 2,737 6,500
2019/09/17 2,702 2,736 2,691 2,732 9,900
2019/09/13 2,685 2,709 2,663 2,699 18,600
2019/09/12 2,621 2,677 2,621 2,658 12,100
2019/09/11 2,562 2,618 2,562 2,618 11,900
2019/09/10 2,576 2,591 2,570 2,572 4,000
2019/09/09 2,572 2,586 2,561 2,583 4,700
2019/09/06 2,590 2,590 2,560 2,572 4,200
2019/09/05 2,581 2,612 2,580 2,580 10,300
2019/09/04 2,642 2,642 2,571 2,571 27,100
2019/09/03 2,600 2,792 2,600 2,742 18,300
2019/09/02 2,590 2,599 2,557 2,599 8,100
2019/08/30 2,547 2,593 2,547 2,593 6,600
2019/08/29 2,514 2,529 2,513 2,516 3,300
2019/08/28 2,503 2,521 2,491 2,503 7,000
2019/08/27 2,520 2,535 2,501 2,503 4,800
2019/08/26 2,570 2,570 2,461 2,486 13,000
2019/08/23 2,600 2,600 2,573 2,580 4,500
2019/08/22 2,619 2,619 2,570 2,594 9,600
2019/08/21 2,613 2,617 2,585 2,594 3,700
2019/08/20 2,623 2,625 2,602 2,625 4,300
2019/08/19 2,605 2,665 2,605 2,623 13,500
2019/08/16 2,650 2,650 2,597 2,598 6,100
2019/08/15 2,580 2,619 2,574 2,616 3,600
2019/08/14 2,639 2,657 2,626 2,657 3,400
2019/08/13 2,590 2,606 2,587 2,594 6,200
2019/08/09 2,599 2,628 2,586 2,615 5,300
2019/08/08 2,592 2,599 2,575 2,590 5,300
2019/08/07 2,570 2,610 2,570 2,593 7,100
2019/08/06 2,541 2,581 2,475 2,574 14,600
2019/08/05 2,661 2,666 2,560 2,572 13,300
2019/08/02 2,700 2,708 2,660 2,676 10,900
2019/08/01 2,710 2,775 2,709 2,760 6,300
2019/07/31 2,797 2,822 2,708 2,709 11,400
2019/07/30 2,762 2,821 2,751 2,819 25,800
2019/07/29 2,773 2,783 2,754 2,772 4,700
2019/07/26 2,743 2,791 2,716 2,773 7,100
2019/07/25 2,790 2,809 2,756 2,781 11,900
2019/07/24 2,786 2,802 2,766 2,790 10,100
2019/07/23 2,739 2,788 2,739 2,780 7,700
2019/07/22 2,749 2,750 2,713 2,735 8,600
2019/07/19 2,686 2,786 2,686 2,749 9,500
2019/07/18 2,785 2,785 2,671 2,677 17,100
2019/07/17 2,832 2,834 2,793 2,801 7,400
2019/07/16 2,857 2,857 2,802 2,832 8,700
2019/07/12 2,826 2,880 2,826 2,858 7,800
2019/07/11 2,860 2,885 2,806 2,826 11,700
2019/07/10 2,880 2,880 2,836 2,866 10,200
2019/07/09 2,860 2,904 2,830 2,872 18,400
2019/07/08 2,936 2,936 2,855 2,855 20,000
2019/07/05 2,943 2,943 2,903 2,936 13,900
2019/07/04 2,896 2,950 2,895 2,943 14,800
2019/07/03 2,866 2,887 2,840 2,887 11,900
2019/07/02 2,809 2,866 2,804 2,866 19,100
2019/07/01 2,727 2,817 2,727 2,817 19,200
2019/06/28 2,731 2,739 2,681 2,689 14,600
2019/06/27 2,705 2,742 2,689 2,733 8,500
2019/06/26 2,714 2,744 2,694 2,715 7,800
2019/06/25 2,766 2,767 2,728 2,734 15,100
2019/06/24 2,753 2,775 2,696 2,768 16,500
2019/06/21 2,786 2,790 2,720 2,772 21,600
2019/06/20 2,768 2,786 2,754 2,786 13,700
2019/06/19 2,739 2,790 2,717 2,768 22,100
2019/06/18 2,791 2,791 2,738 2,738 20,800
2019/06/17 2,755 2,810 2,732 2,799 20,700
2019/06/14 2,670 2,758 2,666 2,755 21,400
2019/06/13 2,679 2,710 2,632 2,661 42,400
2019/06/12 2,703 2,703 2,662 2,679 23,700
2019/06/11 2,658 2,725 2,619 2,709 24,200
2019/06/10 2,555 2,657 2,545 2,657 27,300
2019/06/07 2,561 2,574 2,492 2,530 32,700
2019/06/06 2,532 2,566 2,532 2,558 27,500
2019/06/05 2,604 2,604 2,509 2,545 102,800
2019/06/04 2,301 2,354 2,275 2,354 9,900
2019/06/03 2,294 2,299 2,269 2,284 4,900
2019/05/31 2,349 2,370 2,314 2,320 5,600
2019/05/30 2,377 2,377 2,326 2,349 6,900
2019/05/29 2,381 2,419 2,337 2,378 8,500
2019/05/28 2,435 2,435 2,393 2,393 2,400
2019/05/27 2,416 2,448 2,406 2,441 6,700
2019/05/24 2,401 2,401 2,363 2,397 6,600
2019/05/23 2,459 2,459 2,395 2,398 3,900
2019/05/22 2,474 2,474 2,400 2,448 8,800
2019/05/21 2,474 2,474 2,427 2,450 5,000
2019/05/20 2,479 2,504 2,464 2,477 7,600
2019/05/17 2,459 2,460 2,435 2,456 6,200
2019/05/16 2,449 2,450 2,407 2,426 11,400
2019/05/15 2,364 2,462 2,282 2,449 22,300
2019/05/14 2,301 2,332 2,265 2,332 7,300
2019/05/13 2,386 2,391 2,344 2,349 9,400
2019/05/10 2,411 2,430 2,340 2,357 20,200
2019/05/09 2,507 2,507 2,400 2,421 21,100
2019/05/08 2,560 2,560 2,483 2,505 15,300
2019/05/07 2,583 2,598 2,555 2,564 7,100
2019/04/26 2,603 2,605 2,562 2,584 13,800
2019/04/25 2,615 2,638 2,557 2,635 16,500
2019/04/24 2,616 2,663 2,597 2,615 15,300
2019/04/23 2,655 2,679 2,653 2,677 8,900
2019/04/22 2,652 2,661 2,634 2,654 8,000
2019/04/19 2,678 2,688 2,639 2,652 10,400
2019/04/18 2,705 2,705 2,680 2,682 7,700
2019/04/17 2,731 2,748 2,715 2,723 6,900
2019/04/16 2,722 2,779 2,710 2,731 8,000
2019/04/15 2,692 2,725 2,676 2,723 10,900
2019/04/12 2,669 2,669 2,604 2,642 9,000
2019/04/11 2,709 2,709 2,674 2,674 4,400
2019/04/10 2,714 2,721 2,697 2,697 8,200
2019/04/09 2,741 2,750 2,704 2,747 9,300
2019/04/08 2,791 2,791 2,706 2,740 8,400
2019/04/05 2,758 2,796 2,755 2,791 8,000
2019/04/04 2,757 2,789 2,754 2,786 8,000
2019/04/03 2,710 2,758 2,708 2,758 10,500
2019/04/02 2,729 2,755 2,715 2,732 10,500
2019/04/01 2,715 2,756 2,701 2,715 15,800
2019/03/29 2,690 2,729 2,647 2,714 19,400
2019/03/28 2,764 2,764 2,663 2,679 19,800
2019/03/27 2,759 2,809 2,727 2,797 16,400
2019/03/26 2,683 2,789 2,683 2,778 31,700
2019/03/25 2,667 2,678 2,600 2,677 33,400
2019/03/22 2,697 2,743 2,697 2,736 35,000
2019/03/20 2,638 2,698 2,620 2,690 41,900
2019/03/19 2,559 2,643 2,554 2,638 71,900
2019/03/18 2,554 2,575 2,553 2,560 171,000
2019/03/15 2,540 2,586 2,540 2,550 56,200
2019/03/14 2,541 2,558 2,519 2,530 26,500
2019/03/13 2,574 2,574 2,514 2,542 37,400
2019/03/12 2,540 2,609 2,533 2,571 81,300
2019/03/11 2,728 2,749 2,661 2,717 8,200
2019/03/08 2,756 2,785 2,684 2,684 13,100
2019/03/07 2,815 2,815 2,750 2,804 13,800
2019/03/06 2,837 2,837 2,763 2,801 18,600
2019/03/05 2,830 2,837 2,784 2,823 25,200
2019/03/04 2,744 2,821 2,744 2,816 19,800
2019/03/01 2,754 2,771 2,721 2,758 8,500
2019/02/28 2,767 2,813 2,748 2,754 11,900
2019/02/27 2,776 2,796 2,731 2,782 9,900
2019/02/26 2,758 2,762 2,740 2,762 7,000
2019/02/25 2,747 2,779 2,736 2,773 15,300
2019/02/22 2,658 2,733 2,622 2,733 17,300
2019/02/21 2,689 2,689 2,655 2,672 12,500
2019/02/20 2,690 2,714 2,664 2,688 17,200
2019/02/19 2,634 2,705 2,634 2,667 14,100
2019/02/18 2,562 2,632 2,562 2,632 12,000
2019/02/15 2,579 2,579 2,525 2,557 7,400
2019/02/14 2,575 2,615 2,572 2,579 8,000
2019/02/13 2,580 2,597 2,550 2,594 8,700
2019/02/12 2,499 2,597 2,499 2,589 19,700
2019/02/08 2,509 2,535 2,492 2,500 17,200
2019/02/07 2,554 2,557 2,537 2,555 5,700
2019/02/06 2,533 2,588 2,533 2,555 12,200
2019/02/05 2,545 2,545 2,506 2,533 13,200
2019/02/04 2,523 2,554 2,501 2,544 9,400
2019/02/01 2,506 2,523 2,490 2,508 7,700
2019/01/31 2,523 2,574 2,477 2,519 18,200
2019/01/30 2,568 2,568 2,515 2,519 9,800
2019/01/29 2,551 2,557 2,518 2,548 11,500
2019/01/28 2,603 2,603 2,547 2,569 14,700
2019/01/25 2,634 2,663 2,616 2,617 4,600
2019/01/24 2,605 2,639 2,605 2,610 5,400
2019/01/23 2,628 2,661 2,604 2,604 9,200
2019/01/22 2,775 2,775 2,666 2,678 7,600
2019/01/21 2,817 2,817 2,732 2,752 7,900
2019/01/18 2,819 2,858 2,795 2,795 15,200
2019/01/17 2,778 2,825 2,756 2,819 6,600
2019/01/16 2,830 2,850 2,749 2,752 9,700
2019/01/15 2,780 2,837 2,769 2,822 11,800
2019/01/11 2,845 2,858 2,785 2,830 9,800
2019/01/10 2,772 2,862 2,710 2,845 14,800
2019/01/09 2,786 2,799 2,741 2,799 13,800
2019/01/08 2,790 2,813 2,770 2,786 20,800
2019/01/07 2,765 2,815 2,754 2,791 11,900
2019/01/04 2,696 2,750 2,658 2,732 9,000
2018/12/28 2,781 2,789 2,719 2,758 7,800
2018/12/27 2,639 2,764 2,614 2,764 14,400
2018/12/26 2,555 2,579 2,507 2,539 12,600
2018/12/25 2,567 2,631 2,539 2,553 24,600
2018/12/21 2,750 2,750 2,682 2,710 25,700
2018/12/20 2,841 2,841 2,784 2,787 17,200
2018/12/19 2,857 2,890 2,828 2,862 11,800
2018/12/18 2,890 2,890 2,837 2,857 17,200
2018/12/17 2,910 2,920 2,876 2,904 13,900
2018/12/14 2,896 2,934 2,886 2,910 36,800
2018/12/13 2,787 2,887 2,787 2,875 39,000
2018/12/12 2,761 2,787 2,714 2,787 20,500
2018/12/11 2,771 2,800 2,679 2,711 64,700
2018/12/10 2,588 2,700 2,588 2,613 13,400
2018/12/07 2,632 2,632 2,590 2,618 7,700
2018/12/06 2,638 2,667 2,621 2,632 13,100
2018/12/05 2,635 2,662 2,620 2,641 6,100
2018/12/04 2,712 2,712 2,658 2,660 9,200
2018/12/03 2,672 2,719 2,666 2,714 14,400
2018/11/30 2,612 2,697 2,612 2,669 13,300
2018/11/29 2,620 2,635 2,610 2,612 7,500
2018/11/28 2,588 2,613 2,572 2,609 11,700
2018/11/27 2,574 2,584 2,527 2,572 10,200
2018/11/26 2,551 2,560 2,519 2,533 4,300
2018/11/22 2,543 2,556 2,522 2,551 6,200
2018/11/21 2,518 2,523 2,500 2,518 7,700
2018/11/20 2,522 2,543 2,514 2,532 2,600

このページの先頭へ