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
2020/09/25 3,155 3,330 3,135 3,315 40,000
2020/09/24 3,120 3,215 3,105 3,120 16,600
2020/09/23 3,070 3,120 3,050 3,120 14,300
2020/09/18 3,055 3,110 3,050 3,070 15,300
2020/09/17 3,100 3,105 3,040 3,065 11,800
2020/09/16 3,070 3,085 3,020 3,075 11,100
2020/09/15 3,065 3,100 3,035 3,070 14,500
2020/09/14 2,983 3,070 2,983 3,015 12,500
2020/09/11 2,967 3,045 2,904 2,983 18,200
2020/09/10 2,968 3,020 2,930 2,950 9,800
2020/09/09 2,910 2,994 2,901 2,967 17,800
2020/09/08 2,910 2,966 2,844 2,909 14,100
2020/09/07 2,950 2,950 2,844 2,860 10,800
2020/09/04 2,970 3,020 2,854 2,900 25,300
2020/09/03 3,070 3,085 2,853 2,920 24,700
2020/09/02 3,050 3,075 2,993 3,070 7,000
2020/09/01 3,045 3,075 3,030 3,050 8,600
2020/08/31 2,990 3,100 2,990 3,070 4,900
2020/08/28 3,080 3,080 2,941 2,990 11,900
2020/08/27 3,120 3,120 3,090 3,090 2,700
2020/08/26 3,115 3,130 3,060 3,100 10,500
2020/08/25 3,075 3,125 3,075 3,115 8,700
2020/08/24 3,040 3,060 3,025 3,050 4,800
2020/08/21 3,015 3,045 2,986 3,040 5,900
2020/08/20 3,025 3,045 3,020 3,045 3,600
2020/08/19 3,020 3,035 2,981 3,025 5,600
2020/08/18 3,065 3,065 3,015 3,020 6,300
2020/08/17 2,910 3,080 2,910 3,065 10,300
2020/08/14 3,055 3,055 2,858 2,858 11,900
2020/08/13 3,110 3,130 3,005 3,070 11,800
2020/08/12 2,997 3,125 2,996 3,120 16,300
2020/08/11 2,990 3,050 2,901 2,989 21,000
2020/08/07 2,946 2,998 2,946 2,981 7,600
2020/08/06 3,005 3,030 2,907 2,937 11,800
2020/08/05 2,945 3,005 2,940 3,005 2,700
2020/08/04 2,990 3,010 2,937 2,959 10,700
2020/08/03 2,966 3,150 2,927 2,997 16,000
2020/07/31 3,110 3,110 2,953 2,966 13,400
2020/07/30 2,997 3,105 2,934 3,090 42,000
2020/07/29 2,937 3,005 2,886 2,997 12,200
2020/07/28 2,945 2,959 2,866 2,937 6,100
2020/07/27 2,851 2,937 2,840 2,937 7,600
2020/07/22 2,982 2,982 2,847 2,850 10,600
2020/07/21 2,936 2,985 2,927 2,974 10,700
2020/07/20 2,868 2,939 2,868 2,935 4,200
2020/07/17 2,904 2,904 2,853 2,868 5,700
2020/07/16 2,964 2,964 2,865 2,904 9,000
2020/07/15 2,855 2,994 2,855 2,974 12,300
2020/07/14 2,788 2,924 2,787 2,851 15,000
2020/07/13 2,563 2,808 2,563 2,789 12,200
2020/07/10 2,686 2,698 2,554 2,554 11,700
2020/07/09 2,725 2,775 2,653 2,689 12,300
2020/07/08 2,798 2,836 2,733 2,733 11,900
2020/07/07 2,831 2,840 2,768 2,810 13,700
2020/07/06 2,885 2,970 2,811 2,813 9,100
2020/07/03 2,766 2,902 2,766 2,902 4,500
2020/07/02 2,790 2,844 2,760 2,766 16,300
2020/07/01 2,876 2,891 2,773 2,785 10,100
2020/06/30 3,045 3,045 2,826 2,826 6,900
2020/06/29 2,963 3,040 2,863 3,040 7,600
2020/06/26 2,884 3,000 2,884 2,948 12,300
2020/06/25 2,921 2,934 2,884 2,884 10,600
2020/06/24 2,881 2,942 2,875 2,914 5,200
2020/06/23 3,000 3,010 2,858 2,858 17,200
2020/06/22 2,990 3,005 2,952 2,968 5,700
2020/06/19 2,901 3,010 2,901 2,990 13,800
2020/06/18 2,895 2,938 2,895 2,921 7,300
2020/06/17 2,839 2,895 2,837 2,895 4,700
2020/06/16 2,811 2,854 2,790 2,849 8,000
2020/06/15 2,652 2,817 2,652 2,720 9,000
2020/06/12 2,806 2,806 2,649 2,649 17,000
2020/06/11 2,827 2,856 2,827 2,854 7,100
2020/06/10 2,847 2,857 2,817 2,826 10,300
2020/06/09 2,945 2,945 2,832 2,851 17,200
2020/06/08 2,838 2,949 2,821 2,949 14,700
2020/06/05 2,805 2,884 2,781 2,788 28,100
2020/06/04 2,705 2,935 2,685 2,805 62,000
2020/06/03 2,679 2,679 2,633 2,655 4,700
2020/06/02 2,656 2,706 2,603 2,656 7,500
2020/06/01 2,693 2,751 2,626 2,636 6,400
2020/05/29 2,612 2,693 2,550 2,693 10,700
2020/05/28 2,506 2,611 2,506 2,611 10,000
2020/05/27 2,473 2,501 2,426 2,476 7,700
2020/05/26 2,474 2,490 2,458 2,473 3,700
2020/05/25 2,468 2,468 2,412 2,442 3,900
2020/05/22 2,389 2,418 2,389 2,418 900
2020/05/21 2,436 2,586 2,398 2,410 5,200
2020/05/20 2,361 2,445 2,361 2,436 5,400
2020/05/19 2,457 2,460 2,388 2,395 5,600
2020/05/18 2,348 2,407 2,345 2,407 2,400
2020/05/15 2,447 2,447 2,348 2,348 5,400
2020/05/14 2,504 2,504 2,412 2,412 2,300
2020/05/13 2,479 2,520 2,479 2,502 3,400
2020/05/12 2,536 2,555 2,503 2,505 3,000
2020/05/11 2,525 2,577 2,521 2,536 10,000
2020/05/08 2,468 2,520 2,432 2,510 4,300
2020/05/07 2,415 2,476 2,415 2,428 4,300
2020/05/01 2,474 2,481 2,415 2,415 7,000
2020/04/30 2,520 2,549 2,486 2,486 13,800
2020/04/28 2,437 2,520 2,428 2,520 18,600
2020/04/27 2,460 2,488 2,441 2,487 28,800
2020/04/24 2,432 2,472 2,414 2,441 9,600
2020/04/23 2,397 2,429 2,380 2,429 5,800
2020/04/22 2,357 2,402 2,336 2,397 4,300
2020/04/21 2,390 2,404 2,341 2,357 5,000
2020/04/20 2,350 2,450 2,350 2,393 4,300
2020/04/17 2,440 2,580 2,380 2,380 12,100
2020/04/16 2,361 2,457 2,361 2,440 5,400
2020/04/15 2,505 2,505 2,356 2,380 9,100
2020/04/14 2,480 2,578 2,435 2,455 10,700
2020/04/13 2,498 2,499 2,403 2,479 6,400
2020/04/10 2,438 2,469 2,371 2,451 7,300
2020/04/09 2,326 2,415 2,326 2,415 7,900
2020/04/08 2,361 2,412 2,270 2,325 15,100
2020/04/07 2,310 2,390 2,229 2,349 10,400
2020/04/06 2,256 2,324 2,190 2,310 11,800
2020/04/03 2,239 2,381 2,201 2,256 6,600
2020/04/02 2,213 2,296 2,162 2,239 7,700
2020/04/01 2,415 2,415 2,287 2,287 11,900
2020/03/31 2,520 2,520 2,388 2,418 12,900
2020/03/30 2,437 2,545 2,361 2,520 20,300
2020/03/27 2,613 2,713 2,426 2,441 12,900
2020/03/26 2,434 2,500 2,319 2,500 19,500
2020/03/25 2,429 2,468 2,371 2,434 15,100
2020/03/24 2,285 2,409 2,240 2,314 19,300
2020/03/23 1,989 2,285 1,946 2,285 18,200
2020/03/19 1,967 1,985 1,901 1,909 8,200
2020/03/18 1,972 2,025 1,901 1,901 10,800
2020/03/17 1,900 2,025 1,795 1,944 30,800
2020/03/16 1,930 2,050 1,922 1,972 17,500
2020/03/13 1,810 1,962 1,810 1,850 20,900
2020/03/12 2,100 2,144 2,050 2,067 17,200
2020/03/11 2,238 2,306 2,129 2,129 9,600
2020/03/10 2,150 2,240 2,037 2,240 15,900
2020/03/09 2,398 2,398 2,205 2,205 13,200
2020/03/06 2,500 2,553 2,441 2,441 18,500
2020/03/05 2,556 2,620 2,520 2,520 13,100
2020/03/04 2,501 2,595 2,501 2,520 13,700
2020/03/03 2,800 2,800 2,566 2,566 13,700
2020/03/02 2,616 2,767 2,607 2,731 8,500
2020/02/28 2,788 2,802 2,628 2,632 9,900
2020/02/27 2,832 2,865 2,788 2,788 7,400
2020/02/26 2,823 2,848 2,776 2,835 9,900
2020/02/25 3,030 3,030 2,850 2,850 17,900
2020/02/21 2,970 3,025 2,952 3,015 6,000
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

このページの先頭へ