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(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
2026/09/17 7,920 8,010 7,810 7,940 34,200
2026/09/16 7,640 7,900 7,560 7,860 45,300
2026/09/15 7,670 7,760 7,580 7,610 47,400
2026/09/14 7,700 7,770 7,610 7,640 58,000
2026/09/11 7,550 7,820 7,450 7,780 68,000
2026/09/10 8,000 8,090 7,640 7,700 68,000
2026/09/09 7,910 8,150 7,910 8,070 60,200
2026/09/08 7,810 8,080 7,730 7,910 94,500
2026/09/07 7,680 7,930 7,570 7,850 145,000
2026/09/04 7,280 7,530 7,040 7,380 207,300
2026/09/03 7,240 7,320 7,110 7,280 56,700
2026/09/02 7,420 7,450 7,210 7,240 64,600
2026/09/01 7,260 7,570 7,260 7,570 47,900
2026/08/31 7,100 7,380 7,060 7,340 175,500
2026/08/28 7,050 7,200 7,000 7,180 37,300
2026/08/27 7,130 7,130 7,050 7,050 33,800
2026/08/26 7,150 7,150 7,030 7,080 46,000
2026/08/25 7,020 7,090 6,970 7,040 28,100
2026/08/24 6,950 7,010 6,880 6,990 33,100
2026/08/21 7,000 7,030 6,850 6,940 41,400
2026/08/20 6,970 7,140 6,930 7,090 38,600
2026/08/19 6,960 7,090 6,890 6,940 79,300
2026/08/18 6,830 7,180 6,810 7,080 92,400
2026/08/17 6,770 6,850 6,750 6,830 27,800
2026/08/14 6,740 6,840 6,680 6,790 37,900
2026/08/13 6,740 6,800 6,670 6,680 39,400
2026/08/12 6,790 6,860 6,620 6,730 64,000
2026/08/10 6,620 6,840 6,610 6,700 54,700
2026/08/07 6,730 6,730 6,500 6,620 60,600
2026/08/06 6,730 6,800 6,600 6,670 42,000
2026/08/05 6,520 6,800 6,520 6,730 47,400
2026/08/04 6,300 6,470 6,230 6,450 55,800
2026/08/03 6,070 6,320 6,030 6,300 70,900
2026/07/31 6,100 6,170 5,890 6,090 63,500
2026/07/30 5,860 5,900 5,760 5,900 326,800
2026/07/29 6,000 6,050 5,720 5,840 89,400
2026/07/28 6,150 6,200 5,940 5,980 63,200
2026/07/27 6,270 6,270 6,040 6,110 128,800
2026/07/24 6,220 6,310 6,180 6,220 63,500
2026/07/23 6,200 6,340 6,160 6,320 50,400
2026/07/22 6,280 6,330 6,170 6,200 51,200
2026/07/21 6,400 6,400 6,140 6,250 104,000
2026/07/17 6,670 6,690 6,320 6,500 74,200
2026/07/16 6,520 6,690 6,520 6,660 62,300
2026/07/15 6,450 6,560 6,390 6,520 46,400
2026/07/14 6,370 6,440 6,240 6,350 52,300
2026/07/13 6,520 6,550 6,270 6,320 47,000
2026/07/10 6,350 6,530 6,350 6,420 64,100
2026/07/09 6,430 6,480 6,330 6,350 44,300
2026/07/08 6,490 6,650 6,370 6,380 75,700
2026/07/07 6,710 6,760 6,490 6,490 56,000
2026/07/06 6,790 6,890 6,680 6,710 34,900
2026/07/03 6,700 6,800 6,700 6,760 44,500
2026/07/02 6,960 6,960 6,640 6,690 63,300
2026/07/01 7,130 7,170 6,900 6,930 53,500
2026/06/30 6,960 7,180 6,890 7,030 86,900
2026/06/29 7,050 7,100 6,890 6,930 80,700
2026/06/26 7,110 7,190 7,050 7,080 68,100
2026/06/25 7,240 7,290 7,120 7,170 61,000
2026/06/24 7,150 7,240 7,040 7,090 57,200
2026/06/23 7,200 7,450 7,150 7,260 78,600
2026/06/22 7,280 7,300 7,180 7,290 49,400
2026/06/19 7,320 7,420 7,120 7,130 59,100
2026/06/18 7,180 7,250 7,070 7,140 57,100
2026/06/17 6,960 7,220 6,870 7,110 90,000
2026/06/16 7,020 7,090 6,840 6,870 50,000
2026/06/15 7,000 7,130 6,940 6,990 56,300
2026/06/12 6,730 6,930 6,730 6,860 79,300
2026/06/11 6,850 6,850 6,550 6,710 76,100
2026/06/10 6,910 7,040 6,720 6,880 149,300
2026/06/09 7,050 7,320 6,960 7,040 141,300
2026/06/08 6,880 7,240 6,800 6,910 99,000
2026/06/05 6,510 7,120 6,480 7,010 256,300
2026/06/04 6,120 6,540 5,860 6,450 340,000
2026/06/03 6,310 6,350 6,170 6,210 69,500
2026/06/02 6,520 6,520 6,210 6,260 68,600
2026/06/01 6,400 6,620 6,350 6,520 97,600
2026/05/29 6,300 6,430 6,160 6,400 75,900
2026/05/28 6,200 6,310 6,180 6,310 66,900
2026/05/27 6,150 6,300 6,140 6,180 46,800
2026/05/26 6,100 6,180 6,020 6,150 37,200
2026/05/25 6,070 6,150 6,050 6,100 28,900
2026/05/22 6,010 6,040 5,920 5,990 36,900
2026/05/21 6,180 6,180 5,980 6,010 43,100
2026/05/20 6,190 6,190 5,950 6,080 49,400
2026/05/19 6,410 6,440 6,190 6,240 39,900
2026/05/18 6,460 6,460 6,300 6,340 41,100
2026/05/15 6,360 6,510 6,340 6,460 61,300
2026/05/14 6,440 6,450 6,300 6,340 34,400
2026/05/13 6,500 6,530 6,390 6,440 80,100
2026/05/12 6,400 6,540 6,400 6,420 45,100
2026/05/11 6,330 6,430 6,270 6,350 53,700
2026/05/08 6,100 6,250 6,070 6,230 56,200
2026/05/07 6,270 6,270 6,150 6,150 70,300
2026/05/01 6,150 6,200 6,070 6,140 38,600
2026/04/30 6,200 6,250 6,050 6,070 59,300
2026/04/28 6,410 6,440 6,180 6,250 152,800
2026/04/27 6,330 6,710 6,270 6,570 237,300
2026/04/24 6,150 6,440 6,080 6,380 126,800
2026/04/23 6,100 6,160 6,060 6,130 71,500
2026/04/22 6,160 6,170 6,070 6,110 42,600
2026/04/21 6,120 6,180 6,090 6,090 35,400
2026/04/20 6,360 6,360 6,090 6,090 43,800
2026/04/17 6,330 6,350 6,260 6,290 28,100
2026/04/16 6,310 6,340 6,280 6,330 34,900
2026/04/15 6,410 6,430 6,240 6,300 44,200
2026/04/14 6,420 6,430 6,280 6,340 38,600
2026/04/13 6,390 6,500 6,330 6,350 36,900
2026/04/10 6,420 6,510 6,370 6,390 46,800
2026/04/09 6,410 6,460 6,370 6,370 35,800
2026/04/08 6,380 6,430 6,320 6,400 46,800
2026/04/07 6,240 6,260 6,150 6,180 24,000
2026/04/06 6,220 6,270 6,170 6,170 25,100
2026/04/03 6,090 6,220 6,090 6,220 44,100
2026/03/27 6,030 6,060 5,970 6,050 65,000
2026/03/26 6,100 6,120 6,010 6,070 43,700
2026/03/25 6,120 6,210 6,100 6,100 59,400
2026/03/24 6,050 6,090 5,990 6,020 52,700
2026/03/23 5,930 6,000 5,870 5,950 64,000
2026/03/19 6,300 6,300 6,110 6,110 52,000
2026/03/18 6,130 6,390 6,130 6,360 41,300
2026/03/17 6,210 6,250 6,110 6,110 27,300
2026/03/16 6,210 6,230 6,100 6,110 27,800
2026/03/13 6,110 6,270 6,100 6,210 36,300
2026/03/12 6,250 6,320 6,140 6,150 41,800
2026/03/11 6,340 6,460 6,270 6,340 69,800
2026/03/10 6,180 6,380 6,120 6,240 97,000
2026/03/09 5,710 6,110 5,710 6,080 174,800
2026/03/06 6,170 6,340 6,040 6,080 210,400
2026/03/05 6,260 6,380 6,170 6,250 85,400
2026/03/04 6,010 6,150 5,920 6,030 101,400
2026/03/03 6,440 6,520 6,130 6,210 71,800
2026/03/02 6,320 6,430 6,230 6,400 63,300
2026/02/27 6,390 6,450 6,270 6,450 93,100
2026/02/26 6,520 6,560 6,410 6,420 59,600
2026/02/25 6,610 6,610 6,460 6,460 73,100
2026/02/24 6,500 6,590 6,440 6,530 105,100
2026/02/20 6,480 6,500 6,440 6,460 36,600
2026/02/19 6,480 6,590 6,420 6,540 93,500
2026/02/18 6,350 6,490 6,350 6,470 64,600
2026/02/17 6,200 6,340 6,180 6,310 45,200
2026/02/16 6,330 6,330 6,160 6,230 47,800
2026/02/13 6,470 6,520 6,280 6,330 87,900
2026/02/12 6,390 6,580 6,330 6,530 64,900
2026/02/10 6,300 6,430 6,290 6,380 41,000
2026/02/09 6,300 6,300 6,190 6,280 59,900
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

このページの先頭へ