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
2004/12/30 1,570 1,570 1,550 1,550 1,500
2004/12/29 1,580 1,580 1,550 1,550 2,700
2004/12/28 1,560 1,560 1,550 1,559 2,200
2004/12/27 1,560 1,560 1,551 1,560 5,300
2004/12/24 1,599 1,599 1,555 1,556 5,400
2004/12/22 1,536 1,566 1,536 1,550 3,700
2004/12/21 1,599 1,599 1,530 1,560 7,400
2004/12/20 1,560 1,570 1,550 1,570 11,300
2004/12/17 1,549 1,550 1,535 1,545 6,900
2004/12/16 1,590 1,590 1,550 1,579 8,400
2004/12/15 1,560 1,560 1,535 1,535 1,400
2004/12/14 1,598 1,598 1,480 1,550 9,600
2004/12/13 1,596 1,598 1,560 1,560 2,400
2004/12/10 1,595 1,595 1,590 1,590 1,200
2004/12/09 1,543 1,560 1,540 1,560 3,900
2004/12/08 1,542 1,542 1,542 1,542 100
2004/12/07 1,540 1,560 1,540 1,560 2,100
2004/12/06 1,560 1,580 1,540 1,540 3,300
2004/12/03 1,590 1,600 1,551 1,600 18,200
2004/12/02 1,600 1,600 1,550 1,550 2,000
2004/12/01 1,600 1,600 1,590 1,590 5,000
2004/11/30 1,600 1,600 1,600 1,600 500
2004/11/29 1,600 1,600 1,593 1,600 11,700
2004/11/26 1,600 1,600 1,600 1,600 10,000
2004/11/25 1,620 1,620 1,600 1,600 13,500
2004/11/24 1,610 1,610 1,600 1,610 16,500
2004/11/22 1,620 1,620 1,620 1,620 1,500
2004/11/19 1,620 1,620 1,620 1,620 10,600
2004/11/18 1,621 1,650 1,612 1,650 4,900
2004/11/17 1,620 1,640 1,620 1,620 4,500
2004/11/16 1,601 1,620 1,599 1,620 4,500
2004/11/15 1,640 1,640 1,582 1,610 1,500
2004/11/12 1,600 1,620 1,600 1,620 2,500
2004/11/10 1,610 1,620 1,600 1,608 9,800
2004/11/09 1,668 1,668 1,608 1,608 1,100
2004/11/08 1,670 1,670 1,665 1,670 5,000
2004/11/05 1,679 1,698 1,645 1,698 5,900
2004/11/04 1,670 1,690 1,660 1,690 4,100
2004/11/02 1,630 1,635 1,630 1,635 1,700
2004/11/01 1,573 1,630 1,503 1,630 1,600
2004/10/29 1,635 1,635 1,630 1,633 3,000
2004/10/28 1,610 1,695 1,610 1,695 2,000
2004/10/27 1,682 1,700 1,670 1,700 11,000
2004/10/26 1,720 1,720 1,700 1,700 3,000
2004/10/25 1,692 1,701 1,692 1,701 4,500
2004/10/22 1,695 1,710 1,690 1,691 10,000
2004/10/21 1,662 1,700 1,662 1,700 4,000
2004/10/20 1,679 1,685 1,650 1,685 3,000
2004/10/19 1,650 1,650 1,650 1,650 1,000
2004/10/18 1,650 1,650 1,621 1,628 7,000
2004/10/15 1,620 1,650 1,610 1,650 20,000
2004/10/14 1,610 1,690 1,607 1,650 20,500
2004/10/13 1,630 1,630 1,604 1,604 2,500
2004/10/12 1,643 1,644 1,571 1,600 13,500
2004/10/08 1,500 1,640 1,470 1,640 18,000
2004/10/07 1,530 1,540 1,471 1,491 12,000
2004/10/06 1,490 1,520 1,490 1,509 8,500
2004/10/05 1,470 1,490 1,470 1,490 9,500
2004/10/04 1,451 1,472 1,450 1,455 6,500
2004/10/01 1,450 1,451 1,450 1,450 5,000
2004/09/30 1,421 1,490 1,400 1,431 28,500
2004/09/29 1,439 1,455 1,421 1,430 6,500
2004/09/27 1,500 1,500 1,500 1,500 500
2004/09/24 1,535 1,540 1,500 1,500 2,000
2004/09/22 1,590 1,590 1,590 1,590 1,000
2004/09/21 1,560 1,600 1,560 1,600 3,000
2004/09/17 1,525 1,580 1,525 1,580 4,000
2004/09/16 1,534 1,535 1,534 1,535 6,000
2004/09/15 1,521 1,541 1,521 1,535 15,500
2004/09/14 1,517 1,520 1,515 1,520 4,000
2004/09/13 1,560 1,560 1,560 1,560 500
2004/09/10 1,572 1,572 1,530 1,530 2,500
2004/09/09 1,581 1,581 1,581 1,581 500
2004/09/07 1,635 1,640 1,580 1,580 7,500
2004/09/06 1,660 1,660 1,630 1,630 4,500
2004/09/02 1,610 1,630 1,610 1,630 5,000
2004/09/01 1,620 1,620 1,620 1,620 500
2004/08/31 1,570 1,620 1,550 1,620 13,500
2004/08/30 1,578 1,590 1,520 1,590 6,000
2004/08/27 1,600 1,600 1,600 1,600 500
2004/08/26 1,599 1,600 1,599 1,600 1,500
2004/08/25 1,579 1,600 1,572 1,600 8,000
2004/08/24 1,600 1,615 1,570 1,570 5,000
2004/08/23 1,604 1,604 1,604 1,604 1,500
2004/08/20 1,585 1,589 1,585 1,589 2,000
2004/08/19 1,590 1,600 1,560 1,575 7,500
2004/08/18 1,620 1,630 1,620 1,630 1,500
2004/08/17 1,650 1,650 1,650 1,650 8,000
2004/08/16 1,620 1,620 1,610 1,610 1,500
2004/08/13 1,610 1,650 1,610 1,650 3,000
2004/08/12 1,620 1,700 1,620 1,650 10,500
2004/08/11 1,650 1,650 1,650 1,650 1,500
2004/08/09 1,610 1,650 1,610 1,650 4,000
2004/08/06 1,670 1,700 1,640 1,640 3,000
2004/08/05 1,700 1,700 1,700 1,700 500
2004/08/04 1,700 1,700 1,700 1,700 2,000
2004/08/03 1,679 1,730 1,650 1,730 4,000
2004/07/30 1,650 1,700 1,650 1,680 8,500
2004/07/29 1,700 1,700 1,700 1,700 2,000
2004/07/28 1,700 1,700 1,700 1,700 3,000
2004/07/27 1,720 1,720 1,720 1,720 500
2004/07/26 1,810 1,810 1,800 1,800 1,000
2004/07/23 1,829 1,829 1,795 1,795 5,000
2004/07/22 1,780 1,820 1,780 1,791 11,000
2004/07/21 1,800 1,805 1,795 1,800 8,000
2004/07/20 1,800 1,800 1,750 1,800 11,000
2004/07/16 1,814 1,814 1,800 1,800 3,000
2004/07/15 1,820 1,830 1,755 1,830 20,500
2004/07/14 1,801 1,820 1,775 1,820 29,000
2004/07/13 1,780 1,800 1,750 1,800 6,500
2004/07/12 1,750 1,810 1,750 1,780 13,500
2004/07/09 1,730 1,780 1,730 1,780 18,500
2004/07/08 1,733 1,750 1,733 1,740 13,000
2004/07/07 1,743 1,743 1,710 1,733 7,000
2004/07/06 1,745 1,750 1,715 1,750 14,500
2004/07/05 1,749 1,750 1,715 1,745 16,500
2004/07/02 1,705 1,745 1,700 1,730 12,500
2004/07/01 1,740 1,765 1,725 1,765 31,500
2004/06/30 1,650 1,725 1,650 1,725 40,500
2004/06/29 1,618 1,630 1,610 1,620 44,500
2004/06/28 1,610 1,611 1,600 1,600 8,500
2004/06/25 1,599 1,599 1,570 1,595 20,500
2004/06/24 1,549 1,600 1,549 1,580 18,500
2004/06/23 1,550 1,550 1,525 1,550 29,500
2004/06/22 1,580 1,597 1,550 1,550 29,500
2004/06/21 1,660 1,660 1,595 1,625 12,000
2004/06/18 1,643 1,660 1,620 1,660 46,500
2004/06/17 1,660 1,665 1,630 1,645 46,500
2004/06/16 1,740 1,740 1,651 1,653 71,000
2004/06/15 1,690 1,740 1,670 1,716 66,000
2004/06/14 1,653 1,695 1,651 1,660 50,500
2004/06/11 1,669 1,670 1,640 1,670 10,500
2004/06/10 1,660 1,680 1,640 1,680 21,000
2004/06/09 1,650 1,669 1,621 1,669 6,500
2004/06/08 1,580 1,650 1,570 1,650 21,000
2004/06/07 1,600 1,600 1,580 1,580 3,500
2004/06/04 1,605 1,620 1,600 1,620 10,000
2004/06/03 1,591 1,610 1,590 1,605 15,000
2004/06/02 1,574 1,590 1,574 1,590 8,000
2004/06/01 1,630 1,650 1,580 1,590 19,500
2004/05/31 1,628 1,660 1,600 1,660 6,500
2004/05/28 1,690 1,695 1,688 1,688 16,000
2004/05/27 1,580 1,580 1,520 1,575 1,500
2004/05/26 1,630 1,630 1,580 1,580 6,500
2004/05/25 1,670 1,670 1,630 1,630 14,000
2004/05/24 1,650 1,680 1,630 1,650 4,000
2004/05/21 1,530 1,630 1,530 1,630 3,000
2004/05/20 1,450 1,520 1,450 1,500 20,500
2004/05/19 1,360 1,470 1,320 1,450 10,000
2004/05/18 1,230 1,350 1,220 1,320 16,500
2004/05/17 1,406 1,415 1,350 1,350 23,500
2004/05/14 1,470 1,540 1,450 1,450 37,000
2004/05/13 1,640 1,699 1,450 1,450 5,000
2004/05/12 1,719 1,719 1,697 1,700 12,000
2004/05/11 1,629 1,720 1,600 1,720 25,000
2004/05/10 1,800 1,800 1,690 1,690 8,500
2004/05/07 1,849 1,849 1,791 1,800 12,000
2004/05/06 1,820 1,850 1,790 1,850 18,000
2004/04/30 1,870 1,873 1,850 1,870 7,500
2004/04/28 1,900 1,900 1,850 1,850 19,000
2004/04/27 1,874 1,885 1,850 1,885 8,500
2004/04/26 1,789 1,885 1,789 1,885 14,500
2004/04/23 1,850 1,850 1,790 1,800 18,500
2004/04/22 1,880 1,880 1,810 1,860 11,000
2004/04/21 1,919 1,920 1,880 1,900 12,500
2004/04/20 1,950 1,990 1,930 1,950 59,000
2004/04/19 1,900 1,930 1,850 1,930 34,500
2004/04/16 1,790 1,899 1,760 1,850 56,000
2004/04/15 1,820 1,890 1,760 1,760 78,000
2004/04/14 1,880 1,900 1,780 1,880 167,000
2004/04/13 1,410 1,610 1,410 1,610 45,000
2004/04/12 1,375 1,450 1,370 1,410 56,500
2004/04/09 1,300 1,420 1,300 1,375 29,500
2004/04/08 1,270 1,320 1,250 1,300 48,500
2004/04/07 1,261 1,270 1,260 1,270 16,500
2004/04/06 1,240 1,260 1,240 1,250 27,500
2004/04/05 1,239 1,260 1,220 1,250 21,000
2004/04/02 1,250 1,250 1,200 1,220 10,000
2004/04/01 1,220 1,250 1,160 1,250 41,500
2004/03/31 1,250 1,258 1,250 1,250 12,000
2004/03/30 1,247 1,250 1,230 1,250 10,500
2004/03/29 1,270 1,270 1,200 1,250 13,000
2004/03/26 1,240 1,274 1,225 1,270 10,500
2004/03/25 1,253 1,253 1,180 1,240 19,000
2004/03/24 1,211 1,245 1,205 1,245 37,500
2004/03/23 1,200 1,250 1,200 1,202 39,000
2004/03/22 1,180 1,200 1,171 1,200 38,500
2004/03/19 1,177 1,180 1,150 1,165 42,000
2004/03/18 1,140 1,180 1,135 1,180 50,500
2004/03/17 1,155 1,175 1,135 1,151 30,000
2004/03/16 1,071 1,190 1,071 1,175 64,500
2004/03/15 1,057 1,100 1,050 1,072 31,500
2004/03/12 932 1,037 932 1,037 51,500
2004/03/11 920 945 920 937 21,000
2004/03/10 940 941 930 941 10,500
2004/03/09 929 950 929 950 22,500
2004/03/08 970 970 945 959 25,000
2004/03/05 951 951 920 950 24,500
2004/03/04 920 948 909 948 41,500
2004/03/03 861 930 861 930 54,500
2004/03/02 840 870 830 870 69,500
2004/03/01 799 850 799 850 67,000
2004/02/27 742 785 742 785 76,000
2004/02/26 740 745 735 740 8,000
2004/02/25 753 753 735 735 14,500
2004/02/24 745 750 732 733 17,000
2004/02/23 740 740 733 740 7,000
2004/02/20 734 734 727 728 5,500
2004/02/19 727 730 727 730 5,500
2004/02/18 738 738 727 728 6,500
2004/02/17 742 742 727 728 5,500
2004/02/16 730 741 730 741 5,500
2004/02/13 721 740 721 740 3,500
2004/02/12 723 730 721 721 7,000
2004/02/10 725 729 721 721 2,500
2004/02/09 730 740 725 725 2,500
2004/02/06 721 725 721 725 1,500
2004/02/05 721 731 716 721 13,500
2004/02/04 730 730 720 720 4,500
2004/02/03 731 731 730 731 4,000
2004/02/02 740 740 731 731 2,000
2004/01/30 750 750 740 740 4,500
2004/01/29 740 740 734 734 2,000
2004/01/28 749 749 740 740 3,000
2004/01/27 750 755 747 750 35,000
2004/01/26 745 745 739 740 8,000
2004/01/23 729 744 729 740 6,000
2004/01/22 750 750 731 732 23,000
2004/01/21 740 745 740 740 7,000
2004/01/20 740 740 739 740 8,000
2004/01/19 749 749 740 740 6,500
2004/01/16 750 754 735 750 16,000
2004/01/15 751 751 747 750 8,000
2004/01/14 750 754 750 750 11,000
2004/01/13 750 755 750 754 5,000
2004/01/09 745 750 740 740 8,500
2004/01/08 740 755 740 745 5,000
2004/01/07 750 755 740 740 16,500
2004/01/06 733 745 732 745 8,000
2004/01/05 721 730 721 730 4,000

このページの先頭へ