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 |