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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,950 | 5,050 | 4,910 | 5,010 | 46,100 |
| 2024/07/25 | 5,160 | 5,180 | 4,980 | 4,985 | 74,100 |
| 2024/07/24 | 5,160 | 5,330 | 5,160 | 5,210 | 82,100 |
| 2024/07/23 | 5,100 | 5,160 | 5,050 | 5,060 | 33,800 |
| 2024/07/22 | 5,160 | 5,210 | 5,070 | 5,070 | 44,700 |
| 2024/07/19 | 5,210 | 5,250 | 5,150 | 5,160 | 40,200 |
| 2024/07/18 | 5,310 | 5,350 | 5,210 | 5,210 | 59,500 |
| 2024/07/17 | 5,470 | 5,540 | 5,430 | 5,440 | 49,200 |
| 2024/07/16 | 5,110 | 5,500 | 5,080 | 5,450 | 101,600 |
| 2024/07/12 | 5,090 | 5,130 | 5,010 | 5,060 | 40,700 |
| 2024/07/11 | 5,130 | 5,170 | 5,080 | 5,110 | 58,000 |
| 2024/07/10 | 5,100 | 5,120 | 5,040 | 5,100 | 51,900 |
| 2024/07/09 | 5,010 | 5,170 | 5,000 | 5,120 | 67,400 |
| 2024/07/08 | 5,080 | 5,120 | 5,020 | 5,020 | 82,900 |
| 2024/07/05 | 5,180 | 5,180 | 5,060 | 5,090 | 47,500 |
| 2024/07/04 | 5,120 | 5,230 | 5,080 | 5,200 | 68,600 |
| 2024/07/03 | 5,340 | 5,340 | 5,100 | 5,110 | 93,500 |
| 2024/07/02 | 5,430 | 5,440 | 5,310 | 5,340 | 54,600 |
| 2024/07/01 | 5,480 | 5,570 | 5,410 | 5,430 | 58,300 |
| 2024/06/28 | 5,330 | 5,420 | 5,310 | 5,390 | 43,600 |
| 2024/06/27 | 5,340 | 5,390 | 5,290 | 5,330 | 31,800 |
| 2024/06/26 | 5,330 | 5,420 | 5,300 | 5,350 | 45,100 |
| 2024/06/25 | 5,230 | 5,320 | 5,220 | 5,310 | 35,000 |
| 2024/06/24 | 5,150 | 5,300 | 5,140 | 5,230 | 47,000 |
| 2024/06/21 | 5,390 | 5,440 | 5,160 | 5,170 | 85,900 |
| 2024/06/20 | 5,380 | 5,460 | 5,280 | 5,400 | 56,400 |
| 2024/06/19 | 5,260 | 5,400 | 5,210 | 5,380 | 56,400 |
| 2024/06/18 | 5,290 | 5,310 | 5,180 | 5,230 | 30,800 |
| 2024/06/17 | 5,310 | 5,380 | 5,190 | 5,230 | 58,700 |
| 2024/06/14 | 5,340 | 5,540 | 5,320 | 5,410 | 108,200 |
| 2024/06/13 | 5,290 | 5,350 | 5,210 | 5,320 | 76,900 |
| 2024/06/12 | 5,200 | 5,350 | 5,140 | 5,350 | 81,300 |
| 2024/06/11 | 5,140 | 5,270 | 5,140 | 5,140 | 53,800 |
| 2024/06/10 | 5,040 | 5,220 | 5,020 | 5,130 | 56,000 |
| 2024/06/07 | 5,060 | 5,130 | 5,050 | 5,130 | 62,500 |
| 2024/06/06 | 5,160 | 5,170 | 4,995 | 5,060 | 80,700 |
| 2024/06/05 | 5,190 | 5,260 | 5,080 | 5,100 | 160,200 |
| 2024/06/04 | 5,500 | 5,700 | 5,220 | 5,350 | 297,800 |
| 2024/06/03 | 5,530 | 5,750 | 5,510 | 5,600 | 126,200 |
| 2024/05/31 | 5,670 | 5,730 | 5,430 | 5,430 | 538,900 |
| 2024/05/30 | 5,610 | 5,720 | 5,580 | 5,650 | 81,200 |
| 2024/05/29 | 5,950 | 6,010 | 5,610 | 5,700 | 92,600 |
| 2024/05/28 | 5,950 | 6,060 | 5,930 | 5,940 | 70,800 |
| 2024/05/27 | 5,790 | 5,930 | 5,790 | 5,920 | 87,700 |
| 2024/05/24 | 5,820 | 5,920 | 5,730 | 5,750 | 83,600 |
| 2024/05/23 | 5,940 | 6,000 | 5,880 | 5,960 | 63,200 |
| 2024/05/22 | 6,020 | 6,060 | 5,920 | 5,950 | 58,800 |
| 2024/05/21 | 5,960 | 6,090 | 5,960 | 5,970 | 56,600 |
| 2024/05/20 | 5,900 | 6,030 | 5,860 | 5,900 | 70,200 |
| 2024/05/17 | 5,840 | 5,890 | 5,740 | 5,850 | 67,600 |
| 2024/05/16 | 5,800 | 5,920 | 5,710 | 5,840 | 73,100 |
| 2024/05/15 | 5,840 | 5,880 | 5,750 | 5,760 | 54,100 |
| 2024/05/14 | 5,650 | 5,780 | 5,600 | 5,740 | 59,700 |
| 2024/05/13 | 5,810 | 5,810 | 5,660 | 5,750 | 37,300 |
| 2024/05/10 | 5,730 | 5,990 | 5,730 | 5,810 | 105,600 |
| 2024/05/09 | 5,620 | 5,890 | 5,620 | 5,730 | 92,100 |
| 2024/05/08 | 5,690 | 5,690 | 5,530 | 5,570 | 46,500 |
| 2024/05/07 | 5,350 | 5,620 | 5,350 | 5,600 | 78,600 |
| 2024/05/02 | 5,300 | 5,390 | 5,300 | 5,360 | 59,600 |
| 2024/05/01 | 5,430 | 5,480 | 5,350 | 5,390 | 73,200 |
| 2024/04/30 | 5,390 | 5,600 | 5,370 | 5,500 | 152,400 |
| 2024/04/26 | 5,460 | 5,600 | 5,270 | 5,270 | 509,200 |
| 2024/04/25 | 5,660 | 5,700 | 5,520 | 5,520 | 191,800 |
| 2024/04/24 | 5,750 | 5,780 | 5,670 | 5,760 | 75,500 |
| 2024/04/23 | 5,690 | 5,750 | 5,590 | 5,700 | 64,700 |
| 2024/04/22 | 5,700 | 5,700 | 5,530 | 5,590 | 69,500 |
| 2024/04/19 | 5,620 | 5,680 | 5,460 | 5,620 | 83,500 |
| 2024/04/18 | 5,510 | 5,690 | 5,500 | 5,650 | 102,000 |
| 2024/04/17 | 5,590 | 5,720 | 5,560 | 5,600 | 96,400 |
| 2024/04/16 | 5,760 | 5,870 | 5,610 | 5,650 | 81,800 |
| 2024/04/15 | 5,660 | 5,850 | 5,630 | 5,780 | 108,400 |
| 2024/04/12 | 5,870 | 5,930 | 5,700 | 5,760 | 139,600 |
| 2024/04/11 | 5,840 | 5,990 | 5,730 | 5,970 | 119,400 |
| 2024/04/10 | 5,810 | 5,840 | 5,610 | 5,680 | 174,100 |
| 2024/04/09 | 5,620 | 5,830 | 5,620 | 5,830 | 145,500 |
| 2024/04/08 | 5,330 | 5,570 | 5,200 | 5,570 | 241,400 |
| 2024/04/05 | 4,975 | 5,040 | 4,950 | 5,030 | 51,100 |
| 2024/04/04 | 4,990 | 5,060 | 4,970 | 5,050 | 57,400 |
| 2024/04/03 | 4,940 | 5,000 | 4,855 | 4,960 | 86,800 |
| 2024/04/02 | 4,935 | 5,090 | 4,915 | 5,030 | 112,100 |
| 2024/04/01 | 4,995 | 5,000 | 4,855 | 4,900 | 55,800 |
| 2024/03/29 | 5,010 | 5,070 | 4,940 | 4,985 | 86,800 |
| 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 |