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(9824)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
2024/03/28 4,855 4,975 4,855 4,975 87,400
2024/03/27 4,755 4,890 4,755 4,855 91,200
2024/03/26 4,725 4,790 4,680 4,715 52,300
2024/03/25 4,705 4,780 4,695 4,720 59,900
2024/03/22 4,645 4,775 4,610 4,705 66,200
2024/03/21 4,600 4,640 4,580 4,600 48,800
2024/03/19 4,515 4,615 4,515 4,585 91,900
2024/03/18 4,400 4,530 4,380 4,490 87,200
2024/03/15 4,365 4,400 4,320 4,360 33,800
2024/03/14 4,390 4,400 4,315 4,380 32,000
2024/03/13 4,435 4,480 4,345 4,350 70,300
2024/03/12 4,200 4,365 4,160 4,360 63,600
2024/03/11 4,295 4,325 4,165 4,200 78,400
2024/03/08 4,500 4,545 4,375 4,395 153,400
2024/03/07 4,380 4,565 4,380 4,525 128,000
2024/03/06 4,245 4,315 4,160 4,315 124,500
2024/03/05 4,000 4,320 3,965 4,250 372,900
2024/03/04 3,870 4,085 3,795 4,030 412,000
2024/03/01 3,785 3,855 3,785 3,855 55,800
2024/02/29 3,835 3,850 3,765 3,835 55,800
2024/02/28 3,875 3,890 3,805 3,810 51,400
2024/02/27 3,930 3,945 3,855 3,895 59,600
2024/02/26 3,855 3,900 3,840 3,890 64,900
2024/02/22 3,840 3,850 3,765 3,840 52,300
2024/02/21 3,780 3,790 3,745 3,780 50,600
2024/02/20 3,700 3,780 3,700 3,760 56,000
2024/02/19 3,675 3,700 3,655 3,700 55,500
2024/02/16 3,705 3,735 3,675 3,675 36,900
2024/02/15 3,720 3,730 3,615 3,655 45,100
2024/02/14 3,735 3,735 3,685 3,690 35,000
2024/02/13 3,700 3,765 3,700 3,745 45,200
2024/02/09 3,715 3,745 3,675 3,680 41,400
2024/02/08 3,750 3,755 3,680 3,725 62,300
2024/02/07 3,755 3,795 3,730 3,785 37,300
2024/02/06 3,785 3,810 3,760 3,765 35,400
2024/02/05 3,770 3,840 3,760 3,785 72,500
2024/02/02 3,700 3,755 3,660 3,735 44,300
2024/02/01 3,750 3,760 3,690 3,695 47,000
2024/01/31 3,700 3,800 3,690 3,770 93,800
2024/01/30 3,630 3,700 3,630 3,700 105,300
2024/01/29 3,540 3,620 3,540 3,610 59,300
2024/01/26 3,560 3,575 3,515 3,540 59,900
2024/01/25 3,575 3,625 3,575 3,590 51,200
2024/01/24 3,610 3,650 3,585 3,610 60,400
2024/01/23 3,690 3,725 3,625 3,630 76,000
2024/01/22 3,695 3,745 3,635 3,690 164,300
2024/01/19 3,400 3,690 3,350 3,690 354,200
2024/01/18 3,250 3,280 3,225 3,245 39,600
2024/01/17 3,280 3,305 3,250 3,250 83,200
2024/01/16 3,350 3,350 3,280 3,280 59,400
2024/01/15 3,330 3,360 3,305 3,355 58,500
2024/01/12 3,395 3,400 3,280 3,335 112,100
2024/01/11 3,415 3,485 3,395 3,410 127,000
2024/01/10 3,360 3,395 3,345 3,375 77,500
2024/01/09 3,255 3,380 3,255 3,360 94,200
2024/01/05 3,275 3,295 3,225 3,235 81,300
2024/01/04 3,235 3,250 3,160 3,250 118,800
2023/12/29 3,250 3,265 3,225 3,240 55,300
2023/12/28 3,220 3,230 3,180 3,230 64,200
2023/12/27 3,260 3,270 3,225 3,240 72,100
2023/12/26 3,345 3,360 3,250 3,250 70,200
2023/12/25 3,500 3,500 3,335 3,355 71,500
2023/12/22 3,465 3,500 3,445 3,485 44,500
2023/12/21 3,480 3,515 3,415 3,475 68,600
2023/12/20 3,475 3,565 3,450 3,525 123,900
2023/12/19 3,365 3,475 3,365 3,470 87,400
2023/12/18 3,395 3,440 3,380 3,435 44,800
2023/12/15 3,425 3,460 3,425 3,425 44,200
2023/12/14 3,385 3,470 3,385 3,430 80,200
2023/12/13 3,465 3,465 3,360 3,390 77,200
2023/12/12 3,440 3,465 3,390 3,465 92,600
2023/12/11 3,315 3,460 3,280 3,450 166,700
2023/12/08 3,200 3,355 3,100 3,270 236,800
2023/12/07 3,360 3,390 3,050 3,200 454,000
2023/12/06 3,290 3,360 3,285 3,360 117,100
2023/12/05 3,280 3,310 3,265 3,265 54,500
2023/12/04 3,380 3,380 3,290 3,305 68,100
2023/12/01 3,410 3,430 3,370 3,370 72,800
2023/11/30 3,360 3,405 3,340 3,395 86,400
2023/11/29 3,360 3,380 3,335 3,350 40,100
2023/11/28 3,330 3,380 3,330 3,360 50,200
2023/11/27 3,370 3,395 3,320 3,325 62,900
2023/11/24 3,350 3,355 3,330 3,350 66,600
2023/11/22 3,230 3,330 3,230 3,310 96,300
2023/11/21 3,260 3,270 3,240 3,255 39,100
2023/11/20 3,230 3,265 3,230 3,240 59,700
2023/11/17 3,170 3,230 3,170 3,230 49,500
2023/11/16 3,200 3,220 3,155 3,175 34,700
2023/11/15 3,210 3,225 3,180 3,200 48,600
2023/11/14 3,215 3,225 3,195 3,210 37,800
2023/11/13 3,185 3,215 3,165 3,215 60,800
2023/11/10 3,175 3,190 3,135 3,180 33,900
2023/11/09 3,130 3,175 3,125 3,170 46,600
2023/11/08 3,170 3,185 3,110 3,130 72,800
2023/11/07 3,160 3,180 3,125 3,135 46,200
2023/11/06 3,125 3,165 3,085 3,160 91,100
2023/11/02 3,080 3,105 3,070 3,080 57,900
2023/11/01 3,110 3,130 3,060 3,070 82,600
2023/10/31 3,075 3,090 3,035 3,085 149,800
2023/10/30 3,135 3,145 3,045 3,075 328,200
2023/10/27 3,165 3,230 3,165 3,210 469,300
2023/10/26 3,215 3,260 3,180 3,185 198,000
2023/10/25 3,230 3,265 3,220 3,235 88,000
2023/10/24 3,165 3,215 3,115 3,210 105,400
2023/10/23 3,250 3,250 3,150 3,150 181,800
2023/10/20 3,255 3,280 3,230 3,275 69,600
2023/10/19 3,280 3,315 3,265 3,275 68,500
2023/10/18 3,275 3,310 3,265 3,295 64,400
2023/10/17 3,285 3,305 3,240 3,265 52,200
2023/10/16 3,280 3,300 3,235 3,245 78,600
2023/10/13 3,345 3,375 3,285 3,285 140,700
2023/10/12 3,310 3,380 3,275 3,370 86,300
2023/10/11 3,350 3,370 3,310 3,310 102,400
2023/10/10 3,405 3,425 3,355 3,365 149,700
2023/10/06 3,395 3,420 3,365 3,375 125,200
2023/10/05 3,350 3,390 3,325 3,385 194,600
2023/10/04 3,395 3,415 3,300 3,305 215,300
2023/10/03 3,435 3,450 3,380 3,385 241,700
2023/10/02 3,570 3,590 3,460 3,460 185,700
2023/09/29 3,465 3,545 3,465 3,525 141,200
2023/09/28 3,400 3,520 3,390 3,455 257,900
2023/09/27 3,330 3,390 3,255 3,390 820,200
2023/09/26 3,310 3,320 3,210 3,260 119,400
2023/09/25 3,290 3,315 3,260 3,295 103,400
2023/09/22 3,160 3,265 3,160 3,250 208,400
2023/09/21 3,220 3,245 3,160 3,170 477,600
2023/09/20 3,275 3,305 3,160 3,175 554,600
2023/09/19 3,365 3,385 3,290 3,300 203,400
2023/09/15 3,435 3,435 3,385 3,385 72,800
2023/09/14 3,350 3,425 3,350 3,415 136,400
2023/09/13 3,455 3,470 3,345 3,350 229,100
2023/09/12 3,420 3,580 3,420 3,515 370,400
2023/09/11 3,915 3,915 3,770 3,800 34,400
2023/09/08 3,825 3,920 3,825 3,885 28,300
2023/09/07 3,870 3,890 3,810 3,855 43,400
2023/09/06 3,995 4,095 3,890 3,890 83,900
2023/09/05 4,075 4,155 3,655 3,875 196,500
2023/09/04 4,000 4,070 3,965 4,060 40,600
2023/09/01 3,865 4,035 3,865 4,000 29,700
2023/08/31 3,870 3,905 3,810 3,840 26,700
2023/08/30 3,840 3,855 3,815 3,825 11,100
2023/08/29 3,865 3,865 3,815 3,835 9,100
2023/08/28 3,820 3,845 3,800 3,840 6,800
2023/08/25 3,745 3,805 3,730 3,795 10,000
2023/08/24 3,755 3,815 3,755 3,785 7,900
2023/08/23 3,750 3,775 3,740 3,775 7,300
2023/08/22 3,785 3,805 3,690 3,780 14,900
2023/08/21 3,920 3,920 3,780 3,785 27,700
2023/08/18 3,910 3,965 3,870 3,925 18,300
2023/08/17 3,940 3,960 3,905 3,920 14,800
2023/08/16 3,935 3,970 3,920 3,920 8,600
2023/08/15 4,025 4,025 3,965 3,995 8,600
2023/08/14 4,060 4,090 3,960 3,960 13,300
2023/08/10 3,945 4,070 3,925 4,060 30,200
2023/08/09 3,930 3,995 3,910 3,980 10,500
2023/08/08 3,970 3,995 3,890 3,910 10,100
2023/08/07 3,920 3,965 3,895 3,950 13,900
2023/08/04 3,880 3,970 3,870 3,900 13,000
2023/08/03 3,965 3,990 3,875 3,900 21,200
2023/08/02 4,060 4,060 4,010 4,010 11,200
2023/08/01 3,970 4,100 3,970 4,065 14,500
2023/07/31 3,900 4,020 3,900 4,005 23,000
2023/07/28 3,785 3,850 3,770 3,830 28,100
2023/07/27 3,850 3,865 3,800 3,805 13,400
2023/07/26 3,870 3,870 3,820 3,860 6,200
2023/07/25 3,875 3,895 3,830 3,850 24,400
2023/07/24 3,785 3,840 3,785 3,830 14,100
2023/07/21 3,665 3,775 3,650 3,740 28,600
2023/07/20 3,675 3,695 3,645 3,670 11,700
2023/07/19 3,605 3,655 3,605 3,645 10,600
2023/07/18 3,510 3,605 3,510 3,600 12,200
2023/07/14 3,695 3,695 3,530 3,530 19,700
2023/07/13 3,635 3,695 3,625 3,675 10,900
2023/07/12 3,680 3,685 3,640 3,640 8,500
2023/07/11 3,700 3,710 3,645 3,650 17,300
2023/07/10 3,620 3,695 3,575 3,650 28,100
2023/07/07 3,785 3,830 3,650 3,650 37,800
2023/07/06 3,720 3,850 3,715 3,835 37,500
2023/07/05 3,720 3,735 3,685 3,720 12,300
2023/07/04 3,710 3,750 3,700 3,740 14,300
2023/07/03 3,710 3,760 3,700 3,755 16,200
2023/06/30 3,685 3,705 3,650 3,665 15,400
2023/06/29 3,665 3,720 3,665 3,685 16,100
2023/06/28 3,560 3,665 3,560 3,665 16,300
2023/06/27 3,565 3,570 3,515 3,535 13,500
2023/06/26 3,615 3,645 3,565 3,585 14,300
2023/06/23 3,715 3,770 3,565 3,580 21,500
2023/06/22 3,740 3,750 3,700 3,705 16,000
2023/06/21 3,645 3,750 3,645 3,710 22,100
2023/06/20 3,620 3,680 3,615 3,675 19,200
2023/06/19 3,600 3,650 3,595 3,640 23,800
2023/06/16 3,550 3,595 3,540 3,595 14,700
2023/06/15 3,615 3,630 3,570 3,575 20,000
2023/06/14 3,620 3,630 3,570 3,580 25,700
2023/06/13 3,600 3,635 3,585 3,610 30,200
2023/06/12 3,540 3,590 3,505 3,585 20,200
2023/06/09 3,520 3,595 3,495 3,520 44,500
2023/06/08 3,540 3,565 3,465 3,500 40,100
2023/06/07 3,550 3,640 3,530 3,565 78,200
2023/06/06 3,425 3,500 3,380 3,500 94,600

このページの先頭へ