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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,070 | 4,080 | 4,010 | 4,070 | 65,600 |
| 2025/06/12 | 4,165 | 4,180 | 4,090 | 4,115 | 48,900 |
| 2025/06/11 | 4,165 | 4,225 | 4,155 | 4,165 | 55,400 |
| 2025/06/10 | 4,190 | 4,210 | 4,145 | 4,155 | 54,800 |
| 2025/06/09 | 4,265 | 4,300 | 4,190 | 4,210 | 62,300 |
| 2025/06/06 | 4,190 | 4,270 | 4,180 | 4,205 | 61,400 |
| 2025/06/05 | 4,350 | 4,375 | 4,215 | 4,245 | 117,500 |
| 2025/06/04 | 4,465 | 4,595 | 4,400 | 4,400 | 149,400 |
| 2025/06/03 | 4,860 | 4,875 | 4,420 | 4,465 | 341,400 |
| 2025/06/02 | 4,745 | 4,825 | 4,730 | 4,815 | 79,400 |
| 2025/05/30 | 4,690 | 4,795 | 4,670 | 4,780 | 72,600 |
| 2025/05/29 | 4,775 | 4,810 | 4,705 | 4,795 | 62,500 |
| 2025/05/28 | 4,775 | 4,790 | 4,720 | 4,720 | 59,400 |
| 2025/05/27 | 4,625 | 4,745 | 4,625 | 4,725 | 51,600 |
| 2025/05/26 | 4,575 | 4,645 | 4,575 | 4,620 | 50,200 |
| 2025/05/23 | 4,510 | 4,565 | 4,505 | 4,555 | 47,600 |
| 2025/05/22 | 4,500 | 4,510 | 4,445 | 4,500 | 35,700 |
| 2025/05/21 | 4,520 | 4,550 | 4,485 | 4,500 | 32,800 |
| 2025/05/20 | 4,510 | 4,575 | 4,505 | 4,510 | 50,900 |
| 2025/05/19 | 4,440 | 4,490 | 4,430 | 4,470 | 38,900 |
| 2025/05/16 | 4,495 | 4,520 | 4,425 | 4,480 | 35,800 |
| 2025/05/15 | 4,470 | 4,520 | 4,455 | 4,465 | 34,100 |
| 2025/05/14 | 4,535 | 4,545 | 4,435 | 4,520 | 80,900 |
| 2025/05/13 | 4,580 | 4,605 | 4,475 | 4,515 | 48,100 |
| 2025/05/12 | 4,475 | 4,535 | 4,475 | 4,520 | 55,200 |
| 2025/05/09 | 4,470 | 4,500 | 4,450 | 4,475 | 49,400 |
| 2025/05/08 | 4,465 | 4,465 | 4,405 | 4,465 | 59,600 |
| 2025/05/07 | 4,315 | 4,460 | 4,300 | 4,425 | 78,000 |
| 2025/05/02 | 4,360 | 4,405 | 4,260 | 4,315 | 72,500 |
| 2025/05/01 | 4,385 | 4,405 | 4,350 | 4,380 | 42,900 |
| 2025/04/30 | 4,380 | 4,410 | 4,335 | 4,385 | 86,400 |
| 2025/04/28 | 4,320 | 4,405 | 4,300 | 4,395 | 160,800 |
| 2025/04/25 | 4,290 | 4,375 | 4,265 | 4,320 | 314,300 |
| 2025/04/24 | 4,265 | 4,275 | 4,225 | 4,235 | 78,500 |
| 2025/04/23 | 4,190 | 4,225 | 4,185 | 4,215 | 53,300 |
| 2025/04/22 | 4,100 | 4,160 | 4,100 | 4,145 | 39,500 |
| 2025/04/21 | 4,105 | 4,135 | 4,090 | 4,125 | 46,400 |
| 2025/04/18 | 4,090 | 4,145 | 4,075 | 4,145 | 41,100 |
| 2025/04/17 | 4,020 | 4,075 | 4,005 | 4,075 | 29,300 |
| 2025/04/16 | 4,045 | 4,070 | 4,005 | 4,040 | 44,900 |
| 2025/04/15 | 4,080 | 4,100 | 4,045 | 4,045 | 42,400 |
| 2025/04/14 | 4,010 | 4,050 | 3,980 | 4,030 | 47,900 |
| 2025/04/11 | 3,800 | 3,940 | 3,740 | 3,940 | 85,200 |
| 2025/04/10 | 3,985 | 3,985 | 3,850 | 3,900 | 101,600 |
| 2025/04/09 | 3,710 | 3,710 | 3,560 | 3,615 | 111,600 |
| 2025/04/08 | 3,670 | 3,885 | 3,670 | 3,845 | 103,000 |
| 2025/04/07 | 3,570 | 3,575 | 3,430 | 3,465 | 173,900 |
| 2025/04/04 | 3,960 | 3,970 | 3,750 | 3,850 | 192,100 |
| 2025/04/03 | 4,130 | 4,140 | 4,040 | 4,080 | 103,300 |
| 2025/04/02 | 4,250 | 4,270 | 4,220 | 4,270 | 66,800 |
| 2025/04/01 | 4,310 | 4,325 | 4,230 | 4,230 | 97,200 |
| 2025/03/31 | 4,350 | 4,380 | 4,310 | 4,310 | 100,300 |
| 2025/03/28 | 4,435 | 4,440 | 4,375 | 4,400 | 74,900 |
| 2025/03/27 | 4,460 | 4,465 | 4,385 | 4,435 | 98,100 |
| 2025/03/26 | 4,500 | 4,515 | 4,435 | 4,465 | 119,300 |
| 2025/03/25 | 4,460 | 4,510 | 4,445 | 4,450 | 54,500 |
| 2025/03/24 | 4,495 | 4,495 | 4,415 | 4,420 | 62,200 |
| 2025/03/21 | 4,400 | 4,485 | 4,385 | 4,455 | 100,100 |
| 2025/03/19 | 4,380 | 4,465 | 4,380 | 4,395 | 65,700 |
| 2025/03/18 | 4,335 | 4,400 | 4,335 | 4,380 | 73,300 |
| 2025/03/17 | 4,310 | 4,335 | 4,280 | 4,325 | 55,200 |
| 2025/03/14 | 4,225 | 4,320 | 4,225 | 4,300 | 61,300 |
| 2025/03/13 | 4,340 | 4,345 | 4,245 | 4,270 | 85,500 |
| 2025/03/12 | 4,385 | 4,385 | 4,290 | 4,305 | 80,900 |
| 2025/03/11 | 4,270 | 4,390 | 4,235 | 4,385 | 102,600 |
| 2025/03/10 | 4,295 | 4,420 | 4,255 | 4,350 | 142,100 |
| 2025/03/07 | 4,300 | 4,395 | 4,265 | 4,265 | 195,500 |
| 2025/03/06 | 4,715 | 4,830 | 4,345 | 4,365 | 423,300 |
| 2025/03/05 | 4,675 | 4,705 | 4,630 | 4,690 | 82,000 |
| 2025/03/04 | 4,730 | 4,730 | 4,610 | 4,695 | 116,400 |
| 2025/03/03 | 4,820 | 4,830 | 4,740 | 4,780 | 71,800 |
| 2025/02/28 | 4,810 | 4,840 | 4,660 | 4,760 | 146,100 |
| 2025/02/27 | 4,705 | 4,915 | 4,705 | 4,875 | 98,500 |
| 2025/02/26 | 4,765 | 4,785 | 4,665 | 4,675 | 89,500 |
| 2025/02/25 | 4,810 | 4,855 | 4,745 | 4,795 | 115,200 |
| 2025/02/21 | 4,905 | 4,925 | 4,820 | 4,880 | 90,100 |
| 2025/02/20 | 5,000 | 5,010 | 4,945 | 4,960 | 66,300 |
| 2025/02/19 | 5,100 | 5,100 | 4,995 | 5,040 | 93,400 |
| 2025/02/18 | 5,120 | 5,130 | 5,060 | 5,090 | 52,900 |
| 2025/02/17 | 5,200 | 5,250 | 5,130 | 5,130 | 87,300 |
| 2025/02/14 | 5,310 | 5,320 | 5,170 | 5,170 | 51,700 |
| 2025/02/13 | 5,350 | 5,370 | 5,310 | 5,310 | 26,400 |
| 2025/02/12 | 5,360 | 5,400 | 5,320 | 5,350 | 38,800 |
| 2025/02/10 | 5,300 | 5,360 | 5,270 | 5,300 | 39,400 |
| 2025/02/07 | 5,410 | 5,450 | 5,300 | 5,300 | 32,600 |
| 2025/02/06 | 5,330 | 5,490 | 5,300 | 5,420 | 87,600 |
| 2025/02/05 | 5,230 | 5,320 | 5,170 | 5,300 | 80,800 |
| 2025/02/04 | 5,150 | 5,290 | 5,150 | 5,190 | 104,400 |
| 2025/02/03 | 5,090 | 5,140 | 5,040 | 5,050 | 72,000 |
| 2025/01/31 | 5,060 | 5,110 | 5,010 | 5,060 | 62,100 |
| 2025/01/30 | 4,960 | 5,050 | 4,945 | 5,050 | 95,000 |
| 2025/01/29 | 5,000 | 5,060 | 4,980 | 5,020 | 38,300 |
| 2025/01/28 | 5,010 | 5,070 | 4,975 | 4,990 | 29,400 |
| 2025/01/27 | 5,170 | 5,170 | 5,060 | 5,080 | 35,700 |
| 2025/01/24 | 5,200 | 5,260 | 5,150 | 5,150 | 56,100 |
| 2025/01/23 | 5,180 | 5,200 | 5,120 | 5,150 | 52,100 |
| 2025/01/22 | 5,050 | 5,160 | 5,000 | 5,140 | 43,300 |
| 2025/01/21 | 5,070 | 5,100 | 4,955 | 5,030 | 46,000 |
| 2025/01/20 | 5,040 | 5,130 | 5,020 | 5,090 | 97,000 |
| 2025/01/17 | 4,865 | 4,930 | 4,855 | 4,895 | 46,300 |
| 2025/01/16 | 4,860 | 4,915 | 4,855 | 4,865 | 62,600 |
| 2025/01/15 | 4,775 | 4,845 | 4,770 | 4,830 | 56,700 |
| 2025/01/14 | 4,895 | 4,920 | 4,755 | 4,800 | 63,800 |
| 2025/01/10 | 4,850 | 4,980 | 4,810 | 4,915 | 74,100 |
| 2025/01/09 | 4,910 | 4,985 | 4,850 | 4,850 | 73,100 |
| 2025/01/08 | 4,750 | 4,935 | 4,730 | 4,910 | 86,800 |
| 2025/01/07 | 4,815 | 4,895 | 4,785 | 4,805 | 73,500 |
| 2025/01/06 | 4,920 | 4,920 | 4,740 | 4,745 | 100,900 |
| 2024/12/30 | 5,050 | 5,050 | 4,910 | 4,915 | 60,400 |
| 2024/12/27 | 4,930 | 5,050 | 4,865 | 5,020 | 76,500 |
| 2024/12/26 | 4,920 | 4,960 | 4,845 | 4,960 | 67,400 |
| 2024/12/25 | 5,010 | 5,010 | 4,865 | 4,940 | 51,500 |
| 2024/12/24 | 5,050 | 5,050 | 4,960 | 4,970 | 32,700 |
| 2024/12/23 | 5,020 | 5,070 | 4,995 | 5,020 | 35,900 |
| 2024/12/20 | 5,070 | 5,070 | 4,980 | 5,000 | 82,100 |
| 2024/12/19 | 5,010 | 5,110 | 5,000 | 5,050 | 62,600 |
| 2024/12/18 | 5,250 | 5,310 | 5,130 | 5,130 | 61,500 |
| 2024/12/17 | 5,500 | 5,570 | 5,250 | 5,250 | 61,300 |
| 2024/12/16 | 5,550 | 5,610 | 5,470 | 5,500 | 43,400 |
| 2024/12/13 | 5,550 | 5,600 | 5,480 | 5,510 | 51,800 |
| 2024/12/12 | 5,670 | 5,690 | 5,560 | 5,570 | 67,000 |
| 2024/12/11 | 5,300 | 5,600 | 5,260 | 5,580 | 140,900 |
| 2024/12/10 | 5,720 | 5,770 | 5,150 | 5,380 | 288,700 |
| 2024/12/09 | 5,290 | 5,720 | 5,290 | 5,620 | 381,200 |
| 2024/12/06 | 5,210 | 5,260 | 5,190 | 5,260 | 27,900 |
| 2024/12/05 | 5,260 | 5,280 | 5,160 | 5,200 | 45,600 |
| 2024/12/04 | 5,280 | 5,320 | 5,200 | 5,210 | 41,900 |
| 2024/12/03 | 5,170 | 5,240 | 5,170 | 5,180 | 43,000 |
| 2024/12/02 | 5,010 | 5,210 | 5,010 | 5,160 | 46,100 |
| 2024/11/29 | 4,980 | 5,110 | 4,960 | 5,010 | 49,800 |
| 2024/11/28 | 4,995 | 5,040 | 4,960 | 4,980 | 43,000 |
| 2024/11/27 | 5,110 | 5,110 | 4,960 | 5,010 | 42,400 |
| 2024/11/26 | 5,160 | 5,160 | 5,040 | 5,110 | 36,500 |
| 2024/11/25 | 5,400 | 5,400 | 5,150 | 5,150 | 62,600 |
| 2024/11/22 | 5,410 | 5,470 | 5,380 | 5,410 | 27,800 |
| 2024/11/21 | 5,550 | 5,560 | 5,420 | 5,450 | 34,800 |
| 2024/11/20 | 5,380 | 5,520 | 5,380 | 5,520 | 24,900 |
| 2024/11/19 | 5,510 | 5,560 | 5,430 | 5,450 | 60,300 |
| 2024/11/18 | 5,430 | 5,550 | 5,350 | 5,430 | 78,400 |
| 2024/11/15 | 5,920 | 5,970 | 5,430 | 5,460 | 172,100 |
| 2024/11/14 | 5,770 | 5,900 | 5,710 | 5,860 | 84,000 |
| 2024/11/13 | 5,710 | 5,770 | 5,660 | 5,730 | 85,200 |
| 2024/11/12 | 5,600 | 5,720 | 5,580 | 5,650 | 66,900 |
| 2024/11/11 | 5,540 | 5,560 | 5,470 | 5,540 | 38,900 |
| 2024/11/08 | 5,460 | 5,550 | 5,430 | 5,450 | 72,300 |
| 2024/11/07 | 5,470 | 5,510 | 5,310 | 5,460 | 83,600 |
| 2024/11/06 | 5,300 | 5,420 | 5,220 | 5,370 | 79,600 |
| 2024/11/05 | 5,090 | 5,260 | 5,060 | 5,230 | 63,800 |
| 2024/11/01 | 5,090 | 5,140 | 5,010 | 5,060 | 66,300 |
| 2024/10/31 | 4,990 | 5,180 | 4,950 | 5,130 | 151,100 |
| 2024/10/30 | 4,685 | 5,030 | 4,650 | 4,990 | 431,400 |
| 2024/10/29 | 4,665 | 4,760 | 4,665 | 4,720 | 463,500 |
| 2024/10/28 | 4,630 | 4,720 | 4,610 | 4,685 | 179,400 |
| 2024/10/25 | 4,660 | 4,675 | 4,615 | 4,650 | 84,900 |
| 2024/10/24 | 4,565 | 4,690 | 4,565 | 4,640 | 144,800 |
| 2024/10/23 | 4,670 | 4,705 | 4,655 | 4,680 | 96,600 |
| 2024/10/22 | 4,785 | 4,805 | 4,675 | 4,695 | 104,800 |
| 2024/10/21 | 4,840 | 4,920 | 4,815 | 4,830 | 92,300 |
| 2024/10/18 | 4,870 | 4,895 | 4,835 | 4,840 | 110,600 |
| 2024/10/17 | 5,090 | 5,090 | 4,860 | 4,875 | 169,300 |
| 2024/10/16 | 4,960 | 5,090 | 4,950 | 5,020 | 75,200 |
| 2024/10/15 | 4,955 | 5,050 | 4,955 | 5,030 | 110,700 |
| 2024/10/11 | 4,955 | 5,010 | 4,905 | 4,905 | 70,100 |
| 2024/10/10 | 5,040 | 5,040 | 4,880 | 4,955 | 111,200 |
| 2024/10/09 | 5,090 | 5,100 | 5,000 | 5,040 | 62,500 |
| 2024/10/08 | 4,975 | 5,080 | 4,965 | 5,050 | 63,900 |
| 2024/10/07 | 5,020 | 5,060 | 5,000 | 5,000 | 100,800 |
| 2024/10/04 | 4,900 | 5,020 | 4,895 | 4,950 | 81,200 |
| 2024/10/03 | 4,965 | 4,985 | 4,875 | 4,890 | 68,700 |
| 2024/10/02 | 4,955 | 5,070 | 4,890 | 4,895 | 91,700 |
| 2024/10/01 | 5,030 | 5,060 | 4,990 | 4,995 | 68,300 |
| 2024/09/30 | 4,950 | 5,060 | 4,910 | 5,030 | 69,100 |
| 2024/09/27 | 5,080 | 5,130 | 5,030 | 5,100 | 61,300 |
| 2024/09/26 | 4,970 | 5,080 | 4,965 | 5,080 | 60,200 |
| 2024/09/25 | 4,965 | 4,980 | 4,875 | 4,900 | 27,400 |
| 2024/09/24 | 5,050 | 5,120 | 4,945 | 4,980 | 46,300 |
| 2024/09/20 | 4,940 | 5,010 | 4,860 | 4,985 | 54,700 |
| 2024/09/19 | 4,860 | 4,885 | 4,810 | 4,875 | 32,000 |
| 2024/09/18 | 4,720 | 4,800 | 4,715 | 4,745 | 37,900 |
| 2024/09/17 | 4,630 | 4,675 | 4,600 | 4,655 | 43,400 |
| 2024/09/13 | 4,530 | 4,585 | 4,520 | 4,560 | 28,400 |
| 2024/09/12 | 4,565 | 4,635 | 4,510 | 4,535 | 39,000 |
| 2024/09/11 | 4,550 | 4,595 | 4,455 | 4,495 | 31,800 |
| 2024/09/10 | 4,635 | 4,715 | 4,550 | 4,550 | 37,400 |
| 2024/09/09 | 4,340 | 4,645 | 4,340 | 4,625 | 55,700 |
| 2024/09/06 | 4,660 | 4,700 | 4,470 | 4,500 | 150,500 |
| 2024/09/05 | 5,140 | 5,140 | 4,730 | 4,730 | 139,800 |
| 2024/09/04 | 5,000 | 5,210 | 5,000 | 5,070 | 61,400 |
| 2024/09/03 | 5,320 | 5,430 | 5,260 | 5,270 | 57,200 |
| 2024/09/02 | 5,370 | 5,400 | 5,250 | 5,330 | 66,100 |
| 2024/08/30 | 5,130 | 5,240 | 5,090 | 5,220 | 47,700 |
| 2024/08/29 | 5,090 | 5,130 | 5,060 | 5,090 | 19,300 |
| 2024/08/28 | 5,090 | 5,150 | 5,070 | 5,090 | 16,900 |
| 2024/08/27 | 4,960 | 5,170 | 4,960 | 5,140 | 36,600 |
| 2024/08/26 | 5,050 | 5,050 | 4,920 | 4,950 | 37,700 |
| 2024/08/23 | 5,100 | 5,100 | 5,020 | 5,050 | 13,300 |
| 2024/08/22 | 5,150 | 5,150 | 5,040 | 5,070 | 11,600 |
| 2024/08/21 | 5,070 | 5,120 | 5,040 | 5,110 | 15,200 |
| 2024/08/20 | 5,110 | 5,130 | 5,020 | 5,100 | 21,500 |
| 2024/08/19 | 5,130 | 5,130 | 4,990 | 5,020 | 29,500 |