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
2018/07/13 2,957 2,957 2,942 2,953 3,800
2018/07/12 3,000 3,000 2,948 2,959 10,000
2018/07/11 3,145 3,145 3,005 3,010 15,300
2018/07/10 3,270 3,270 3,135 3,135 13,700
2018/07/09 3,215 3,290 3,160 3,275 18,700
2018/07/06 3,195 3,220 3,165 3,215 7,900
2018/07/05 3,210 3,230 3,185 3,185 7,100
2018/07/04 3,185 3,270 3,175 3,240 11,000
2018/07/03 3,190 3,245 3,190 3,195 12,200
2018/07/02 3,155 3,215 3,155 3,180 12,100
2018/06/29 3,215 3,215 3,125 3,150 6,600
2018/06/28 3,290 3,290 3,165 3,210 12,000
2018/06/27 3,315 3,315 3,245 3,275 5,100
2018/06/26 3,280 3,320 3,280 3,315 4,000
2018/06/25 3,425 3,425 3,315 3,330 7,000
2018/06/22 3,395 3,430 3,395 3,430 8,100
2018/06/21 3,430 3,505 3,390 3,420 16,600
2018/06/20 3,375 3,425 3,355 3,425 7,700
2018/06/19 3,365 3,385 3,335 3,375 10,300
2018/06/18 3,395 3,405 3,345 3,375 7,800
2018/06/15 3,450 3,450 3,400 3,405 11,300
2018/06/14 3,440 3,450 3,430 3,450 5,400
2018/06/13 3,435 3,440 3,430 3,440 6,000
2018/06/12 3,395 3,435 3,395 3,435 5,300
2018/06/11 3,365 3,405 3,365 3,395 8,200
2018/06/08 3,355 3,395 3,340 3,390 16,600
2018/06/07 3,330 3,390 3,325 3,390 11,800
2018/06/06 3,290 3,340 3,260 3,330 9,600
2018/06/05 3,325 3,345 3,200 3,290 21,100
2018/06/04 3,195 3,280 3,180 3,270 15,900
2018/06/01 3,105 3,165 3,105 3,155 8,300
2018/05/31 3,150 3,165 3,100 3,105 6,000
2018/05/30 3,130 3,135 3,105 3,110 5,000
2018/05/29 3,205 3,205 3,160 3,165 2,500
2018/05/28 3,200 3,200 3,165 3,170 3,300
2018/05/25 3,220 3,235 3,205 3,205 1,900
2018/05/24 3,255 3,255 3,220 3,220 3,900
2018/05/23 3,270 3,290 3,245 3,255 6,700
2018/05/22 3,265 3,265 3,245 3,265 4,600
2018/05/21 3,220 3,250 3,210 3,240 4,200
2018/05/18 3,210 3,210 3,165 3,180 4,900
2018/05/17 3,230 3,230 3,170 3,180 5,600
2018/05/16 3,190 3,220 3,175 3,205 6,000
2018/05/15 3,160 3,200 3,150 3,195 7,100
2018/05/14 3,130 3,155 3,105 3,140 7,500
2018/05/11 3,125 3,135 3,115 3,135 15,900
2018/05/10 3,120 3,145 3,100 3,110 9,300
2018/05/09 3,135 3,195 3,125 3,130 8,200
2018/05/08 3,200 3,240 3,115 3,125 23,400
2018/05/07 3,170 3,250 3,160 3,215 7,600
2018/05/02 3,245 3,265 3,175 3,185 8,900
2018/05/01 3,230 3,285 3,215 3,260 8,600
2018/04/27 3,245 3,245 3,190 3,240 6,300
2018/04/26 3,210 3,245 3,195 3,245 7,300
2018/04/25 3,175 3,215 3,140 3,210 7,000
2018/04/24 3,195 3,205 3,160 3,205 11,900
2018/04/23 3,110 3,165 3,110 3,145 5,600
2018/04/20 3,175 3,175 3,115 3,115 8,400
2018/04/19 3,170 3,210 3,155 3,175 7,300
2018/04/18 3,125 3,210 3,115 3,165 16,100
2018/04/17 3,235 3,235 3,115 3,125 15,300
2018/04/16 3,290 3,315 3,265 3,265 8,300
2018/04/13 3,365 3,365 3,265 3,285 15,200
2018/04/12 3,435 3,435 3,330 3,345 13,200
2018/04/11 3,445 3,455 3,425 3,425 24,900
2018/04/10 3,400 3,465 3,400 3,430 32,100
2018/04/09 3,425 3,450 3,415 3,430 30,400
2018/04/06 3,415 3,435 3,400 3,430 18,000
2018/04/05 3,380 3,440 3,380 3,405 14,700
2018/04/04 3,340 3,390 3,330 3,380 12,800
2018/04/03 3,220 3,345 3,215 3,340 14,800
2018/04/02 3,305 3,305 3,275 3,275 9,600
2018/03/30 3,260 3,285 3,260 3,275 6,600
2018/03/29 3,210 3,245 3,200 3,230 8,000
2018/03/28 3,155 3,210 3,155 3,200 8,400
2018/03/27 3,065 3,190 3,065 3,190 14,400
2018/03/26 3,095 3,095 3,020 3,050 15,000
2018/03/23 3,150 3,175 3,100 3,150 28,000
2018/03/22 3,140 3,285 3,140 3,250 23,800
2018/03/20 3,185 3,185 3,135 3,140 7,800
2018/03/19 3,200 3,235 3,155 3,195 20,000
2018/03/16 3,155 3,205 3,155 3,200 13,900
2018/03/15 3,180 3,205 3,135 3,155 18,100
2018/03/14 3,160 3,195 3,140 3,185 14,600
2018/03/13 3,155 3,190 3,090 3,190 27,400
2018/03/12 3,100 3,160 3,080 3,155 25,500
2018/03/09 3,020 3,155 2,990 3,045 36,400
2018/03/08 2,870 2,967 2,870 2,945 32,400
2018/03/07 2,791 2,876 2,760 2,859 70,200
2018/03/06 3,000 3,000 2,787 2,788 95,000
2018/03/05 3,020 3,045 2,982 3,005 35,300
2018/03/02 2,999 3,035 2,966 3,015 29,700
2018/03/01 3,080 3,080 3,015 3,030 36,900
2018/02/28 3,055 3,060 3,010 3,010 11,900
2018/02/27 3,000 3,120 2,978 3,070 28,400
2018/02/26 3,020 3,070 2,950 2,960 19,300
2018/02/23 2,944 3,010 2,940 2,978 21,300
2018/02/22 2,886 2,909 2,825 2,885 14,900
2018/02/21 2,870 2,903 2,849 2,888 28,500
2018/02/20 2,910 2,910 2,854 2,863 10,000
2018/02/19 2,864 2,954 2,864 2,930 21,300
2018/02/16 2,749 2,840 2,747 2,814 30,500
2018/02/15 2,736 2,760 2,713 2,726 11,300
2018/02/14 2,745 2,745 2,705 2,742 12,600
2018/02/13 2,777 2,800 2,739 2,747 22,900
2018/02/09 2,755 2,795 2,740 2,769 15,300
2018/02/08 2,882 2,938 2,860 2,905 19,500
2018/02/07 2,928 3,025 2,880 2,881 23,800
2018/02/06 2,950 2,950 2,786 2,874 35,800
2018/02/05 3,160 3,160 3,055 3,065 24,300
2018/02/02 3,210 3,230 3,150 3,160 14,400
2018/02/01 3,200 3,215 3,190 3,210 6,100
2018/01/31 3,200 3,220 3,185 3,200 16,000
2018/01/30 3,255 3,260 3,185 3,225 38,200
2018/01/29 3,280 3,285 3,255 3,255 12,800
2018/01/26 3,260 3,305 3,260 3,280 18,300
2018/01/25 3,320 3,320 3,280 3,295 15,700
2018/01/24 3,355 3,360 3,325 3,330 13,800
2018/01/23 3,300 3,380 3,290 3,340 27,400
2018/01/22 3,350 3,350 3,265 3,265 19,100
2018/01/19 3,360 3,385 3,345 3,350 21,500
2018/01/18 3,395 3,415 3,340 3,340 19,700
2018/01/17 3,390 3,450 3,385 3,390 36,000
2018/01/16 3,385 3,400 3,345 3,385 20,500
2018/01/15 3,430 3,445 3,360 3,385 36,100
2018/01/12 3,545 3,555 3,425 3,430 31,700
2018/01/11 3,560 3,570 3,485 3,540 56,500
2018/01/10 3,725 3,730 3,560 3,560 53,600
2018/01/09 3,805 3,815 3,640 3,725 74,000
2018/01/05 3,830 3,850 3,785 3,830 64,600
2018/01/04 3,515 3,900 3,515 3,835 228,900
2017/12/29 3,390 3,545 3,390 3,445 126,900
2017/12/28 3,400 3,645 3,390 3,405 952,100
2017/12/27 3,375 3,480 3,355 3,365 65,100
2017/12/26 3,395 3,415 3,355 3,385 43,600
2017/12/25 3,415 3,430 3,365 3,395 41,000
2017/12/22 3,390 3,425 3,385 3,410 42,700
2017/12/21 3,350 3,455 3,350 3,405 67,500
2017/12/20 3,305 3,360 3,275 3,350 24,800
2017/12/19 3,370 3,370 3,315 3,315 14,700
2017/12/18 3,360 3,380 3,275 3,380 44,100
2017/12/15 3,310 3,380 3,275 3,360 36,600
2017/12/14 3,200 3,350 3,200 3,340 59,500
2017/12/13 3,175 3,250 3,095 3,215 65,900
2017/12/12 3,375 3,420 3,150 3,230 93,900
2017/12/11 3,280 3,305 3,215 3,305 26,500
2017/12/08 3,300 3,315 3,270 3,295 39,300
2017/12/07 3,340 3,345 3,295 3,320 30,100
2017/12/06 3,345 3,380 3,295 3,315 34,500
2017/12/05 3,250 3,370 3,195 3,355 34,600
2017/12/04 3,345 3,375 3,280 3,305 35,600
2017/12/01 3,340 3,380 3,300 3,345 36,600
2017/11/30 3,365 3,365 3,305 3,345 25,700
2017/11/29 3,360 3,370 3,305 3,365 28,300
2017/11/28 3,365 3,365 3,250 3,345 25,000
2017/11/27 3,375 3,410 3,305 3,345 47,900
2017/11/24 3,245 3,340 3,215 3,340 57,600
2017/11/22 3,185 3,250 3,155 3,250 23,000
2017/11/21 3,235 3,235 3,140 3,200 46,800
2017/11/20 3,140 3,255 3,140 3,240 71,700
2017/11/17 3,105 3,140 3,075 3,125 22,000
2017/11/16 3,000 3,125 3,000 3,120 33,500
2017/11/15 3,080 3,100 2,984 3,015 44,600
2017/11/14 3,050 3,135 3,050 3,115 28,600
2017/11/13 3,060 3,130 3,055 3,070 49,600
2017/11/10 3,100 3,115 3,055 3,085 51,600
2017/11/09 3,200 3,200 3,100 3,145 70,600
2017/11/08 3,200 3,260 3,150 3,205 85,500
2017/11/07 3,280 3,280 3,130 3,260 232,300
2017/11/06 3,000 3,000 3,000 3,000 23,400
2017/11/02 2,513 2,515 2,485 2,500 10,000
2017/11/01 2,519 2,519 2,500 2,507 17,800
2017/10/31 2,493 2,510 2,485 2,510 18,100
2017/10/30 2,492 2,493 2,482 2,487 9,200
2017/10/27 2,455 2,495 2,454 2,490 61,400
2017/10/26 2,496 2,503 2,459 2,459 114,700
2017/10/25 2,510 2,512 2,502 2,507 20,900
2017/10/24 2,512 2,520 2,509 2,512 18,700
2017/10/23 2,505 2,530 2,505 2,515 14,100
2017/10/20 2,543 2,544 2,500 2,509 23,100
2017/10/19 2,557 2,564 2,551 2,556 10,500
2017/10/18 2,600 2,600 2,553 2,554 21,200
2017/10/17 2,560 2,565 2,545 2,554 18,700
2017/10/16 2,547 2,560 2,545 2,555 5,500
2017/10/13 2,535 2,548 2,530 2,547 4,700
2017/10/12 2,546 2,546 2,526 2,538 4,700
2017/10/11 2,546 2,552 2,529 2,529 6,000
2017/10/10 2,484 2,530 2,484 2,530 9,300
2017/10/06 2,469 2,490 2,469 2,471 5,700
2017/10/05 2,514 2,532 2,461 2,461 16,100
2017/10/04 2,549 2,549 2,516 2,521 10,400
2017/10/03 2,548 2,569 2,545 2,549 18,800
2017/10/02 2,497 2,548 2,497 2,548 12,200
2017/09/29 2,474 2,500 2,474 2,495 6,900
2017/09/28 2,492 2,539 2,458 2,489 17,100
2017/09/27 2,428 2,500 2,427 2,480 16,400
2017/09/26 2,406 2,428 2,396 2,417 10,000
2017/09/25 2,351 2,379 2,332 2,379 6,900
2017/09/22 2,330 2,330 2,304 2,316 3,300
2017/09/21 2,300 2,310 2,300 2,303 6,500
2017/09/20 2,294 2,310 2,293 2,297 5,500
2017/09/19 2,319 2,320 2,281 2,301 8,900
2017/09/15 2,296 2,297 2,270 2,289 3,600
2017/09/14 2,259 2,303 2,250 2,296 7,400
2017/09/13 2,240 2,251 2,235 2,246 4,600
2017/09/12 2,235 2,242 2,225 2,234 7,700
2017/09/11 2,239 2,239 2,213 2,225 6,700
2017/09/08 2,260 2,262 2,164 2,231 13,200
2017/09/07 2,294 2,313 2,261 2,261 7,900
2017/09/06 2,277 2,315 2,270 2,290 12,100
2017/09/05 2,430 2,430 2,342 2,377 30,600
2017/09/04 2,307 2,380 2,307 2,380 16,500
2017/09/01 2,287 2,302 2,286 2,302 4,400
2017/08/31 2,290 2,293 2,285 2,290 3,400
2017/08/30 2,290 2,295 2,281 2,290 5,600
2017/08/29 2,266 2,302 2,266 2,290 3,900
2017/08/28 2,300 2,324 2,300 2,302 5,400
2017/08/25 2,313 2,335 2,280 2,299 4,700
2017/08/24 2,233 2,309 2,231 2,306 10,300
2017/08/23 2,249 2,255 2,232 2,249 6,000
2017/08/22 2,140 2,229 2,140 2,221 9,100
2017/08/21 2,110 2,140 2,110 2,140 5,300
2017/08/18 2,114 2,114 2,097 2,108 3,200
2017/08/17 2,113 2,122 2,108 2,119 4,400
2017/08/16 2,116 2,122 2,110 2,113 5,500
2017/08/15 2,101 2,119 2,101 2,110 3,200
2017/08/14 2,104 2,106 2,062 2,106 8,700
2017/08/10 2,120 2,141 2,110 2,130 5,400
2017/08/09 2,197 2,197 2,166 2,168 3,600
2017/08/08 2,215 2,215 2,202 2,207 1,300
2017/08/07 2,200 2,215 2,200 2,212 1,100
2017/08/04 2,199 2,220 2,198 2,200 1,900
2017/08/03 2,221 2,225 2,212 2,212 2,200
2017/08/02 2,220 2,220 2,220 2,220 1,100
2017/08/01 2,215 2,229 2,215 2,218 4,900
2017/07/31 2,258 2,258 2,200 2,218 8,700
2017/07/28 2,222 2,255 2,222 2,243 11,000
2017/07/27 2,222 2,240 2,221 2,222 16,600
2017/07/26 2,275 2,275 2,246 2,249 5,500
2017/07/25 2,295 2,295 2,248 2,275 17,200
2017/07/24 2,217 2,248 2,210 2,248 7,200
2017/07/21 2,270 2,270 2,215 2,244 13,800
2017/07/20 2,300 2,311 2,264 2,271 13,400
2017/07/19 2,300 2,300 2,290 2,298 4,900
2017/07/18 2,282 2,301 2,282 2,300 4,900
2017/07/14 2,218 2,345 2,214 2,277 22,000
2017/07/13 2,213 2,218 2,151 2,213 9,900
2017/07/12 2,171 2,218 2,171 2,213 5,000
2017/07/11 2,152 2,200 2,151 2,190 5,300
2017/07/10 2,189 2,200 2,160 2,179 5,700
2017/07/07 2,141 2,189 2,140 2,179 3,800
2017/07/06 2,150 2,150 2,144 2,144 2,300
2017/07/05 2,119 2,154 2,119 2,153 6,600
2017/07/04 2,145 2,157 2,134 2,138 4,800
2017/07/03 2,126 2,157 2,126 2,144 10,700
2017/06/30 2,107 2,135 2,100 2,135 8,200
2017/06/29 2,125 2,148 2,105 2,135 5,900
2017/06/28 2,085 2,110 2,085 2,101 9,900
2017/06/27 2,050 2,074 2,050 2,072 7,200
2017/06/26 2,038 2,048 2,036 2,038 2,500
2017/06/23 2,048 2,048 2,028 2,028 3,400
2017/06/22 2,035 2,041 2,035 2,037 4,000
2017/06/21 2,023 2,037 2,022 2,035 2,600
2017/06/20 2,021 2,030 2,019 2,020 3,400
2017/06/19 2,005 2,017 2,005 2,017 1,700
2017/06/16 2,007 2,010 2,005 2,006 2,300
2017/06/15 2,006 2,012 2,005 2,006 2,500
2017/06/14 2,003 2,010 2,003 2,006 2,600
2017/06/13 2,007 2,008 1,999 1,999 7,700
2017/06/12 2,010 2,025 2,007 2,007 8,200
2017/06/09 2,011 2,085 2,007 2,007 19,600
2017/06/08 2,032 2,032 2,004 2,007 11,200
2017/06/07 2,010 2,011 2,004 2,004 3,700
2017/06/06 2,021 2,034 2,010 2,010 10,800
2017/06/05 2,033 2,040 2,030 2,030 13,000
2017/06/02 2,020 2,029 2,012 2,020 5,200
2017/06/01 2,010 2,020 2,010 2,020 1,400
2017/05/31 2,009 2,026 2,007 2,007 3,200
2017/05/30 2,009 2,009 2,003 2,009 2,600
2017/05/29 2,006 2,009 2,001 2,003 3,200
2017/05/26 2,019 2,019 2,003 2,006 3,400
2017/05/25 2,015 2,015 2,003 2,006 2,300
2017/05/24 2,009 2,018 2,008 2,015 800
2017/05/23 2,007 2,010 2,001 2,004 1,200
2017/05/22 2,007 2,007 1,982 1,997 2,700
2017/05/19 2,015 2,015 1,999 2,007 2,100
2017/05/18 2,005 2,015 2,002 2,015 1,100
2017/05/17 2,006 2,032 1,999 2,026 6,100
2017/05/16 2,024 2,024 2,006 2,006 4,700
2017/05/15 2,008 2,025 2,003 2,024 4,400
2017/05/12 2,002 2,012 2,002 2,003 4,100
2017/05/11 2,013 2,013 2,001 2,002 4,000
2017/05/10 2,021 2,025 2,002 2,013 10,100
2017/05/09 2,036 2,036 2,024 2,036 4,100
2017/05/08 2,025 2,057 2,025 2,036 6,200
2017/05/02 2,014 2,101 2,014 2,019 13,800
2017/05/01 2,005 2,009 1,998 2,000 3,100
2017/04/28 1,991 2,012 1,991 2,011 6,700
2017/04/27 2,000 2,000 1,991 1,991 1,500
2017/04/26 1,980 2,006 1,980 1,988 7,900

このページの先頭へ