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 |
|---|---|---|---|---|---|
| 2026/02/06 | 5,930 | 6,160 | 5,910 | 6,110 | 86,300 |
| 2026/02/05 | 5,990 | 6,020 | 5,930 | 5,930 | 45,000 |
| 2026/02/04 | 5,850 | 5,990 | 5,850 | 5,960 | 42,900 |
| 2026/02/03 | 5,800 | 5,870 | 5,740 | 5,840 | 37,300 |
| 2026/02/02 | 5,810 | 5,880 | 5,700 | 5,700 | 53,900 |
| 2026/01/30 | 5,760 | 5,800 | 5,730 | 5,770 | 52,100 |
| 2026/01/29 | 5,730 | 5,840 | 5,720 | 5,810 | 64,800 |
| 2026/01/28 | 5,660 | 5,810 | 5,600 | 5,760 | 61,000 |
| 2026/01/27 | 5,650 | 5,750 | 5,610 | 5,680 | 59,000 |
| 2026/01/26 | 5,700 | 5,760 | 5,640 | 5,710 | 54,200 |
| 2026/01/23 | 5,690 | 5,830 | 5,680 | 5,730 | 56,400 |
| 2026/01/22 | 5,600 | 5,700 | 5,540 | 5,660 | 54,200 |
| 2026/01/21 | 5,470 | 5,600 | 5,450 | 5,570 | 37,000 |
| 2026/01/20 | 5,560 | 5,600 | 5,490 | 5,500 | 73,800 |
| 2026/01/19 | 5,660 | 5,690 | 5,570 | 5,610 | 41,400 |
| 2026/01/16 | 5,590 | 5,670 | 5,550 | 5,660 | 36,800 |
| 2026/01/15 | 5,570 | 5,610 | 5,560 | 5,590 | 39,400 |
| 2026/01/14 | 5,560 | 5,580 | 5,530 | 5,570 | 40,100 |
| 2026/01/13 | 5,600 | 5,600 | 5,520 | 5,530 | 50,500 |
| 2026/01/09 | 5,550 | 5,570 | 5,500 | 5,500 | 24,600 |
| 2026/01/08 | 5,460 | 5,550 | 5,460 | 5,490 | 28,400 |
| 2026/01/07 | 5,490 | 5,520 | 5,460 | 5,460 | 41,400 |
| 2026/01/06 | 5,480 | 5,540 | 5,480 | 5,510 | 44,300 |
| 2026/01/05 | 5,410 | 5,490 | 5,410 | 5,450 | 38,700 |
| 2025/12/30 | 5,480 | 5,500 | 5,380 | 5,380 | 25,700 |
| 2025/12/29 | 5,450 | 5,490 | 5,440 | 5,480 | 40,100 |
| 2025/12/26 | 5,420 | 5,430 | 5,390 | 5,400 | 28,200 |
| 2025/12/25 | 5,490 | 5,490 | 5,420 | 5,420 | 23,100 |
| 2025/12/24 | 5,500 | 5,530 | 5,460 | 5,460 | 29,300 |
| 2025/12/23 | 5,480 | 5,540 | 5,440 | 5,510 | 37,200 |
| 2025/12/22 | 5,510 | 5,530 | 5,470 | 5,470 | 36,800 |
| 2025/12/19 | 5,410 | 5,500 | 5,410 | 5,460 | 63,500 |
| 2025/12/18 | 5,450 | 5,480 | 5,360 | 5,390 | 54,600 |
| 2025/12/17 | 5,390 | 5,460 | 5,370 | 5,410 | 46,100 |
| 2025/12/16 | 5,480 | 5,520 | 5,360 | 5,360 | 50,600 |
| 2025/12/15 | 5,460 | 5,520 | 5,410 | 5,520 | 35,800 |
| 2025/12/12 | 5,490 | 5,500 | 5,400 | 5,450 | 50,300 |
| 2025/12/11 | 5,500 | 5,520 | 5,340 | 5,350 | 60,400 |
| 2025/12/10 | 5,650 | 5,670 | 5,430 | 5,440 | 133,300 |
| 2025/12/09 | 5,150 | 5,500 | 4,995 | 5,450 | 364,500 |
| 2025/12/08 | 5,070 | 5,150 | 5,010 | 5,150 | 103,900 |
| 2025/12/05 | 5,040 | 5,110 | 5,020 | 5,030 | 117,100 |
| 2025/12/04 | 4,910 | 5,010 | 4,910 | 4,995 | 113,100 |
| 2025/12/03 | 4,835 | 4,935 | 4,820 | 4,920 | 123,300 |
| 2025/12/02 | 4,820 | 4,830 | 4,710 | 4,795 | 86,600 |
| 2025/12/01 | 4,830 | 4,845 | 4,760 | 4,790 | 63,100 |
| 2025/11/28 | 4,660 | 4,775 | 4,660 | 4,775 | 78,600 |
| 2025/11/27 | 4,630 | 4,645 | 4,605 | 4,640 | 40,800 |
| 2025/11/26 | 4,590 | 4,635 | 4,540 | 4,600 | 39,000 |
| 2025/11/25 | 4,570 | 4,595 | 4,515 | 4,540 | 47,100 |
| 2025/11/21 | 4,470 | 4,555 | 4,470 | 4,500 | 60,300 |
| 2025/11/20 | 4,545 | 4,560 | 4,470 | 4,490 | 60,600 |
| 2025/11/19 | 4,470 | 4,485 | 4,410 | 4,475 | 46,700 |
| 2025/11/18 | 4,620 | 4,630 | 4,460 | 4,460 | 52,700 |
| 2025/11/17 | 4,665 | 4,690 | 4,640 | 4,640 | 46,000 |
| 2025/11/14 | 4,690 | 4,715 | 4,650 | 4,655 | 49,100 |
| 2025/11/13 | 4,695 | 4,760 | 4,695 | 4,745 | 61,800 |
| 2025/11/12 | 4,615 | 4,680 | 4,585 | 4,665 | 59,300 |
| 2025/11/11 | 4,610 | 4,640 | 4,575 | 4,610 | 66,100 |
| 2025/11/10 | 4,535 | 4,600 | 4,510 | 4,580 | 85,300 |
| 2025/11/07 | 4,440 | 4,470 | 4,410 | 4,465 | 46,700 |
| 2025/11/06 | 4,475 | 4,555 | 4,450 | 4,510 | 76,600 |
| 2025/11/05 | 4,580 | 4,580 | 4,285 | 4,410 | 112,300 |
| 2025/11/04 | 4,490 | 4,595 | 4,460 | 4,585 | 125,400 |
| 2025/10/31 | 4,515 | 4,600 | 4,450 | 4,525 | 145,700 |
| 2025/10/30 | 4,425 | 4,530 | 4,410 | 4,510 | 362,200 |
| 2025/10/29 | 4,580 | 4,580 | 4,525 | 4,535 | 383,700 |
| 2025/10/28 | 4,605 | 4,635 | 4,535 | 4,535 | 229,500 |
| 2025/10/27 | 4,655 | 4,675 | 4,620 | 4,635 | 136,700 |
| 2025/10/24 | 4,605 | 4,620 | 4,555 | 4,585 | 124,200 |
| 2025/10/23 | 4,535 | 4,575 | 4,515 | 4,565 | 115,400 |
| 2025/10/22 | 4,525 | 4,555 | 4,515 | 4,535 | 85,100 |
| 2025/10/21 | 4,600 | 4,600 | 4,520 | 4,530 | 83,800 |
| 2025/10/20 | 4,565 | 4,610 | 4,525 | 4,570 | 160,800 |
| 2025/10/17 | 4,460 | 4,510 | 4,440 | 4,495 | 149,600 |
| 2025/10/16 | 4,550 | 4,570 | 4,440 | 4,440 | 145,200 |
| 2025/10/15 | 4,450 | 4,530 | 4,450 | 4,490 | 98,500 |
| 2025/10/14 | 4,395 | 4,470 | 4,385 | 4,430 | 152,300 |
| 2025/10/10 | 4,570 | 4,570 | 4,450 | 4,450 | 109,800 |
| 2025/10/09 | 4,585 | 4,620 | 4,565 | 4,585 | 119,800 |
| 2025/10/08 | 4,545 | 4,590 | 4,540 | 4,550 | 79,400 |
| 2025/10/07 | 4,520 | 4,580 | 4,520 | 4,540 | 140,300 |
| 2025/10/06 | 4,480 | 4,510 | 4,440 | 4,495 | 164,800 |
| 2025/10/03 | 4,270 | 4,365 | 4,270 | 4,340 | 74,500 |
| 2025/10/02 | 4,255 | 4,310 | 4,225 | 4,250 | 95,800 |
| 2025/10/01 | 4,400 | 4,405 | 4,250 | 4,250 | 109,400 |
| 2025/09/30 | 4,475 | 4,480 | 4,410 | 4,410 | 76,900 |
| 2025/09/29 | 4,410 | 4,455 | 4,360 | 4,430 | 99,800 |
| 2025/09/26 | 4,320 | 4,405 | 4,320 | 4,405 | 60,600 |
| 2025/09/25 | 4,305 | 4,340 | 4,300 | 4,315 | 44,100 |
| 2025/09/24 | 4,275 | 4,300 | 4,240 | 4,290 | 29,600 |
| 2025/09/22 | 4,285 | 4,305 | 4,270 | 4,280 | 35,000 |
| 2025/09/19 | 4,320 | 4,330 | 4,235 | 4,270 | 82,700 |
| 2025/09/18 | 4,300 | 4,315 | 4,260 | 4,300 | 36,700 |
| 2025/09/17 | 4,390 | 4,390 | 4,265 | 4,290 | 55,000 |
| 2025/09/16 | 4,330 | 4,400 | 4,330 | 4,400 | 40,100 |
| 2025/09/12 | 4,385 | 4,385 | 4,320 | 4,325 | 40,800 |
| 2025/09/11 | 4,315 | 4,370 | 4,290 | 4,360 | 55,600 |
| 2025/09/10 | 4,250 | 4,305 | 4,250 | 4,305 | 64,100 |
| 2025/09/09 | 4,370 | 4,385 | 4,260 | 4,275 | 81,600 |
| 2025/09/08 | 4,385 | 4,415 | 4,295 | 4,325 | 112,600 |
| 2025/09/05 | 4,155 | 4,365 | 4,145 | 4,365 | 172,800 |
| 2025/09/04 | 4,485 | 4,600 | 4,155 | 4,225 | 412,400 |
| 2025/09/03 | 4,545 | 4,565 | 4,465 | 4,480 | 102,100 |
| 2025/09/02 | 4,470 | 4,520 | 4,455 | 4,485 | 89,800 |
| 2025/09/01 | 4,465 | 4,500 | 4,425 | 4,455 | 88,800 |
| 2025/08/29 | 4,460 | 4,510 | 4,425 | 4,510 | 71,200 |
| 2025/08/28 | 4,430 | 4,470 | 4,410 | 4,470 | 57,100 |
| 2025/08/27 | 4,435 | 4,470 | 4,425 | 4,435 | 42,300 |
| 2025/08/26 | 4,450 | 4,470 | 4,425 | 4,435 | 62,100 |
| 2025/08/25 | 4,445 | 4,475 | 4,430 | 4,460 | 64,900 |
| 2025/08/22 | 4,410 | 4,440 | 4,395 | 4,420 | 53,800 |
| 2025/08/21 | 4,400 | 4,460 | 4,375 | 4,410 | 47,000 |
| 2025/08/20 | 4,480 | 4,500 | 4,415 | 4,445 | 60,600 |
| 2025/08/19 | 4,485 | 4,520 | 4,465 | 4,500 | 52,300 |
| 2025/08/18 | 4,455 | 4,500 | 4,450 | 4,485 | 50,000 |
| 2025/08/15 | 4,450 | 4,465 | 4,415 | 4,445 | 39,500 |
| 2025/08/14 | 4,510 | 4,540 | 4,450 | 4,465 | 44,400 |
| 2025/08/13 | 4,525 | 4,570 | 4,500 | 4,520 | 43,100 |
| 2025/08/12 | 4,520 | 4,545 | 4,495 | 4,520 | 54,500 |
| 2025/08/08 | 4,495 | 4,545 | 4,495 | 4,520 | 57,700 |
| 2025/08/07 | 4,460 | 4,510 | 4,455 | 4,475 | 42,200 |
| 2025/08/06 | 4,365 | 4,470 | 4,365 | 4,460 | 51,600 |
| 2025/08/05 | 4,390 | 4,405 | 4,355 | 4,380 | 34,800 |
| 2025/08/04 | 4,300 | 4,370 | 4,290 | 4,370 | 49,800 |
| 2025/08/01 | 4,295 | 4,395 | 4,275 | 4,355 | 56,800 |
| 2025/07/31 | 4,270 | 4,300 | 4,260 | 4,295 | 48,200 |
| 2025/07/30 | 4,225 | 4,260 | 4,215 | 4,250 | 33,600 |
| 2025/07/29 | 4,230 | 4,260 | 4,195 | 4,225 | 41,400 |
| 2025/07/28 | 4,295 | 4,310 | 4,250 | 4,255 | 45,000 |
| 2025/07/25 | 4,285 | 4,310 | 4,225 | 4,260 | 47,300 |
| 2025/07/24 | 4,270 | 4,320 | 4,270 | 4,310 | 43,800 |
| 2025/07/23 | 4,195 | 4,255 | 4,185 | 4,225 | 49,000 |
| 2025/07/22 | 4,190 | 4,230 | 4,160 | 4,170 | 30,500 |
| 2025/07/18 | 4,140 | 4,180 | 4,140 | 4,160 | 24,400 |
| 2025/07/17 | 4,155 | 4,175 | 4,135 | 4,165 | 28,300 |
| 2025/07/16 | 4,170 | 4,225 | 4,155 | 4,155 | 33,400 |
| 2025/07/15 | 4,235 | 4,235 | 4,180 | 4,185 | 22,700 |
| 2025/07/14 | 4,185 | 4,230 | 4,155 | 4,230 | 45,700 |
| 2025/07/11 | 4,160 | 4,220 | 4,155 | 4,175 | 34,900 |
| 2025/07/10 | 4,210 | 4,215 | 4,140 | 4,140 | 50,400 |
| 2025/07/09 | 4,200 | 4,225 | 4,175 | 4,205 | 54,400 |
| 2025/07/08 | 4,100 | 4,165 | 4,100 | 4,140 | 53,600 |
| 2025/07/07 | 4,155 | 4,155 | 4,080 | 4,110 | 58,100 |
| 2025/07/04 | 4,180 | 4,185 | 4,125 | 4,165 | 37,600 |
| 2025/07/03 | 4,215 | 4,215 | 4,110 | 4,145 | 69,400 |
| 2025/07/02 | 4,160 | 4,270 | 4,150 | 4,225 | 73,900 |
| 2025/07/01 | 4,230 | 4,250 | 4,175 | 4,175 | 43,500 |
| 2025/06/30 | 4,345 | 4,375 | 4,220 | 4,220 | 58,100 |
| 2025/06/27 | 4,280 | 4,300 | 4,245 | 4,290 | 75,300 |
| 2025/06/26 | 4,180 | 4,280 | 4,180 | 4,245 | 48,400 |
| 2025/06/25 | 4,185 | 4,205 | 4,125 | 4,180 | 54,900 |
| 2025/06/24 | 4,230 | 4,240 | 4,150 | 4,190 | 55,900 |
| 2025/06/23 | 4,165 | 4,195 | 4,115 | 4,160 | 53,600 |
| 2025/06/20 | 4,125 | 4,220 | 4,110 | 4,150 | 130,000 |
| 2025/06/19 | 4,110 | 4,135 | 4,080 | 4,120 | 35,700 |
| 2025/06/18 | 4,090 | 4,115 | 4,040 | 4,115 | 50,700 |
| 2025/06/17 | 4,080 | 4,110 | 4,075 | 4,100 | 36,800 |
| 2025/06/16 | 4,070 | 4,080 | 4,035 | 4,070 | 45,000 |
| 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 |