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
2006/12/29 2,620 2,630 2,615 2,620 6,800
2006/12/28 2,620 2,650 2,620 2,630 22,600
2006/12/27 2,675 2,675 2,620 2,650 7,100
2006/12/26 2,635 2,675 2,605 2,675 7,300
2006/12/25 2,630 2,635 2,600 2,600 17,600
2006/12/22 2,665 2,665 2,610 2,620 30,200
2006/12/21 2,750 2,750 2,705 2,705 13,700
2006/12/20 2,740 2,750 2,695 2,710 24,000
2006/12/19 2,775 2,775 2,725 2,755 13,300
2006/12/18 2,815 2,830 2,800 2,810 21,000
2006/12/15 2,840 2,845 2,790 2,830 26,600
2006/12/14 2,800 2,860 2,800 2,835 79,800
2006/12/13 2,775 2,800 2,760 2,760 72,000
2006/12/12 2,670 2,735 2,625 2,735 34,600
2006/12/11 2,630 2,680 2,620 2,675 19,000
2006/12/08 2,575 2,640 2,575 2,600 21,300
2006/12/07 2,535 2,570 2,530 2,570 8,300
2006/12/06 2,500 2,560 2,500 2,535 19,000
2006/12/05 2,525 2,575 2,495 2,495 25,000
2006/12/04 2,520 2,585 2,520 2,540 28,900
2006/12/01 2,520 2,540 2,510 2,535 10,800
2006/11/30 2,490 2,530 2,490 2,520 9,800
2006/11/29 2,530 2,540 2,465 2,465 6,200
2006/11/28 2,500 2,540 2,490 2,525 4,200
2006/11/27 2,410 2,510 2,410 2,490 8,400
2006/11/24 2,450 2,460 2,420 2,455 18,300
2006/11/22 2,310 2,410 2,270 2,410 9,400
2006/11/21 2,375 2,375 2,300 2,335 6,100
2006/11/20 2,420 2,420 2,370 2,375 8,700
2006/11/17 2,460 2,460 2,380 2,435 8,900
2006/11/16 2,445 2,490 2,445 2,470 22,300
2006/11/15 2,385 2,455 2,385 2,405 10,200
2006/11/14 2,320 2,390 2,320 2,330 23,100
2006/11/13 2,400 2,420 2,305 2,320 33,500
2006/11/10 2,550 2,580 2,410 2,480 35,700
2006/11/09 2,705 2,705 2,630 2,630 4,700
2006/11/08 2,640 2,705 2,640 2,705 4,400
2006/11/07 2,715 2,720 2,650 2,650 6,300
2006/11/06 2,700 2,715 2,680 2,710 5,900
2006/11/02 2,655 2,705 2,640 2,705 10,300
2006/11/01 2,610 2,685 2,590 2,650 15,700
2006/10/31 2,575 2,620 2,565 2,620 12,700
2006/10/30 2,600 2,600 2,580 2,580 8,600
2006/10/27 2,610 2,625 2,570 2,595 28,400
2006/10/26 2,650 2,660 2,605 2,640 12,100
2006/10/25 2,695 2,695 2,660 2,675 12,600
2006/10/24 2,740 2,750 2,710 2,720 10,000
2006/10/23 2,715 2,740 2,710 2,735 9,800
2006/10/20 2,700 2,735 2,695 2,705 11,400
2006/10/19 2,650 2,695 2,605 2,695 17,500
2006/10/18 2,600 2,615 2,570 2,605 12,100
2006/10/17 2,635 2,650 2,550 2,600 28,200
2006/10/16 2,600 2,630 2,590 2,630 8,400
2006/10/13 2,580 2,620 2,545 2,560 24,600
2006/10/12 2,505 2,550 2,480 2,545 28,500
2006/10/11 2,680 2,720 2,545 2,545 25,000
2006/10/10 2,730 2,765 2,680 2,680 20,500
2006/10/06 2,765 2,815 2,765 2,800 8,300
2006/10/05 2,745 2,765 2,730 2,755 15,400
2006/10/04 2,790 2,790 2,700 2,760 23,700
2006/10/03 2,805 2,805 2,770 2,785 19,900
2006/10/02 2,850 2,850 2,820 2,830 19,500
2006/09/29 2,890 2,930 2,835 2,910 18,700
2006/09/28 2,695 2,810 2,695 2,810 21,000
2006/09/27 2,700 2,700 2,655 2,670 20,800
2006/09/26 2,700 2,720 2,670 2,700 14,300
2006/09/25 2,720 2,720 2,670 2,695 25,100
2006/09/22 2,735 2,740 2,700 2,720 20,300
2006/09/21 2,895 2,895 2,760 2,775 19,200
2006/09/20 2,980 2,980 2,890 2,890 17,200
2006/09/19 3,050 3,050 2,990 2,990 15,100
2006/09/15 3,030 3,060 3,000 3,030 8,000
2006/09/14 3,010 3,070 3,000 3,050 16,900
2006/09/13 3,020 3,050 3,000 3,050 26,700
2006/09/12 3,030 3,050 2,990 3,000 41,800
2006/09/11 3,050 3,050 2,980 2,985 37,600
2006/09/08 2,950 2,995 2,945 2,965 23,800
2006/09/07 2,970 2,975 2,955 2,955 17,100
2006/09/06 3,070 3,070 2,985 2,990 36,700
2006/09/05 3,050 3,110 3,040 3,070 41,900
2006/09/04 3,110 3,110 3,000 3,050 35,700
2006/09/01 3,100 3,140 3,060 3,090 91,900
2006/08/31 2,970 3,050 2,970 3,000 18,300
2006/08/30 2,940 2,970 2,930 2,970 15,500
2006/08/29 2,970 2,980 2,925 2,925 14,800
2006/08/28 2,950 2,980 2,915 2,940 5,400
2006/08/25 2,950 2,970 2,945 2,945 3,400
2006/08/24 2,935 2,935 2,910 2,910 1,100
2006/08/23 2,990 2,990 2,935 2,935 2,500
2006/08/22 2,990 2,990 2,910 2,940 8,000
2006/08/21 2,980 3,030 2,870 3,000 10,400
2006/08/18 2,910 3,000 2,850 2,940 13,400
2006/08/17 2,800 2,880 2,785 2,870 9,900
2006/08/16 2,700 2,760 2,685 2,760 12,100
2006/08/15 2,645 2,700 2,620 2,645 4,300
2006/08/14 2,675 2,675 2,645 2,645 1,500
2006/08/11 2,640 2,660 2,635 2,660 1,600
2006/08/10 2,630 2,660 2,600 2,660 4,100
2006/08/09 2,590 2,590 2,585 2,585 300
2006/08/08 2,610 2,660 2,560 2,630 2,700
2006/08/07 2,630 2,640 2,610 2,610 4,100
2006/08/04 2,650 2,650 2,610 2,630 6,800
2006/08/03 2,645 2,660 2,610 2,660 9,800
2006/08/02 2,685 2,685 2,570 2,650 27,300
2006/08/01 2,650 2,710 2,630 2,680 10,300
2006/07/31 2,650 2,650 2,570 2,630 6,300
2006/07/28 2,515 2,580 2,515 2,570 6,000
2006/07/27 2,475 2,520 2,460 2,515 8,400
2006/07/26 2,620 2,620 2,520 2,535 7,200
2006/07/25 2,800 2,800 2,640 2,640 5,400
2006/07/24 2,660 2,660 2,600 2,640 1,200
2006/07/21 2,600 2,660 2,595 2,660 5,700
2006/07/20 2,580 2,600 2,570 2,600 3,600
2006/07/19 2,570 2,570 2,485 2,500 5,200
2006/07/18 2,730 2,730 2,560 2,570 4,900
2006/07/14 2,755 2,765 2,740 2,750 3,700
2006/07/13 2,780 2,850 2,700 2,745 7,400
2006/07/12 2,805 2,805 2,775 2,780 2,400
2006/07/11 2,830 2,830 2,785 2,805 3,500
2006/07/10 2,885 2,885 2,815 2,820 4,800
2006/07/07 2,900 2,900 2,890 2,890 2,400
2006/07/06 2,930 2,950 2,890 2,950 5,100
2006/07/05 2,930 2,960 2,920 2,945 6,600
2006/07/04 2,955 2,970 2,920 2,925 6,600
2006/07/03 2,975 2,980 2,910 2,980 6,700
2006/06/30 2,935 2,950 2,910 2,940 4,800
2006/06/29 2,915 2,915 2,860 2,860 2,200
2006/06/28 2,880 2,900 2,860 2,900 1,000
2006/06/27 2,935 2,970 2,780 2,895 5,700
2006/06/26 2,920 2,930 2,920 2,925 1,400
2006/06/23 2,990 2,990 2,920 2,920 1,400
2006/06/22 2,990 2,990 2,930 2,940 1,400
2006/06/21 2,950 2,960 2,910 2,910 1,400
2006/06/20 2,930 3,000 2,920 2,950 8,000
2006/06/19 3,000 3,030 2,950 2,950 14,300
2006/06/16 3,000 3,020 2,970 2,990 20,900
2006/06/15 2,940 3,020 2,800 2,940 52,000
2006/06/14 2,700 2,945 2,660 2,900 31,700
2006/06/13 2,880 2,880 2,765 2,765 5,100
2006/06/12 2,890 2,920 2,850 2,850 11,500
2006/06/09 2,830 2,970 2,810 2,930 32,600
2006/06/08 3,000 3,030 2,850 2,880 10,600
2006/06/07 3,300 3,300 2,980 2,985 13,900
2006/06/06 3,310 3,320 3,210 3,230 8,400
2006/06/05 3,210 3,320 3,170 3,320 15,900
2006/06/02 3,210 3,220 3,120 3,220 4,700
2006/06/01 3,180 3,240 3,180 3,210 5,900
2006/05/31 3,200 3,230 3,150 3,230 2,600
2006/05/30 3,300 3,320 3,230 3,260 16,500
2006/05/29 3,400 3,410 3,270 3,300 18,900
2006/05/26 3,100 3,300 3,100 3,300 8,400
2006/05/25 3,240 3,240 3,120 3,150 1,700
2006/05/24 3,230 3,230 3,070 3,200 9,000
2006/05/23 3,360 3,360 3,210 3,280 8,000
2006/05/22 3,490 3,490 3,370 3,380 6,300
2006/05/19 3,450 3,500 3,450 3,500 6,600
2006/05/18 3,500 3,520 3,470 3,500 11,200
2006/05/17 3,420 3,520 3,420 3,500 31,500
2006/05/16 3,440 3,510 3,400 3,420 10,800
2006/05/15 3,480 3,530 3,360 3,390 12,400
2006/05/12 3,450 3,540 3,400 3,500 23,500
2006/05/11 3,420 3,480 3,350 3,400 16,300
2006/05/10 3,370 3,500 3,370 3,430 26,900
2006/05/09 3,330 3,330 3,250 3,270 9,600
2006/05/08 3,270 3,340 3,270 3,330 7,200
2006/05/02 3,320 3,320 3,250 3,280 10,300
2006/05/01 3,300 3,380 3,290 3,310 13,800
2006/04/28 3,300 3,340 3,180 3,340 22,000
2006/04/27 3,370 3,370 3,300 3,300 3,700
2006/04/26 3,290 3,450 3,270 3,400 8,800
2006/04/25 3,360 3,360 3,220 3,300 11,300
2006/04/24 3,410 3,410 3,180 3,370 12,800
2006/04/21 3,520 3,600 3,420 3,450 29,400
2006/04/20 3,470 3,500 3,400 3,480 18,100
2006/04/19 3,380 3,480 3,380 3,420 36,400
2006/04/18 3,230 3,330 3,200 3,330 18,100
2006/04/17 3,250 3,260 3,220 3,230 10,100
2006/04/14 3,270 3,270 3,220 3,260 11,900
2006/04/13 3,280 3,300 3,270 3,280 9,100
2006/04/12 3,300 3,300 3,240 3,300 10,700
2006/04/11 3,230 3,290 3,220 3,260 18,800
2006/04/10 3,250 3,260 3,200 3,230 11,200
2006/04/07 3,200 3,250 3,200 3,250 7,800
2006/04/06 3,250 3,250 3,200 3,230 11,800
2006/04/05 3,250 3,250 3,190 3,200 10,800
2006/04/04 3,230 3,270 3,220 3,250 6,800
2006/04/03 3,210 3,280 3,100 3,240 15,200
2006/03/31 3,200 3,250 3,200 3,200 34,400
2006/03/30 3,160 3,300 3,140 3,300 51,800
2006/03/29 2,995 3,190 2,995 3,140 26,700
2006/03/28 2,980 3,020 2,980 2,995 4,100
2006/03/27 3,000 3,010 2,985 2,990 15,900
2006/03/24 3,040 3,060 3,020 3,030 32,500
2006/03/23 2,950 3,040 2,950 3,020 40,500
2006/03/22 2,910 3,000 2,870 3,000 159,300
2006/03/20 3,000 3,100 2,995 3,050 54,200
2006/03/17 3,010 3,010 2,985 2,990 39,800
2006/03/16 2,995 3,010 2,965 3,000 58,000
2006/03/15 2,950 3,020 2,940 3,010 45,800
2006/03/14 2,845 2,900 2,845 2,900 47,800
2006/03/13 2,810 2,830 2,800 2,830 12,700
2006/03/10 2,820 2,830 2,785 2,800 14,900
2006/03/09 2,770 2,800 2,770 2,800 7,200
2006/03/08 2,770 2,850 2,770 2,805 12,400
2006/03/07 2,800 2,810 2,770 2,800 12,600
2006/03/06 2,850 2,870 2,790 2,810 11,900
2006/03/03 2,795 2,900 2,755 2,890 18,400
2006/03/02 2,770 2,780 2,725 2,740 6,300
2006/03/01 2,780 2,780 2,725 2,765 8,800
2006/02/28 2,870 2,870 2,750 2,790 9,100
2006/02/27 2,900 2,900 2,820 2,870 5,500
2006/02/24 2,895 2,895 2,815 2,850 7,400
2006/02/23 2,740 2,815 2,740 2,815 14,300
2006/02/22 2,700 2,770 2,700 2,740 8,400
2006/02/21 2,510 2,720 2,490 2,635 31,600
2006/02/20 2,660 2,675 2,550 2,595 9,400
2006/02/17 2,705 2,750 2,680 2,730 13,300
2006/02/16 2,760 2,780 2,740 2,740 7,900
2006/02/15 2,825 2,830 2,750 2,810 2,700
2006/02/14 2,730 2,800 2,660 2,800 11,300
2006/02/13 2,910 2,910 2,725 2,735 15,200
2006/02/10 2,970 3,000 2,915 2,945 15,500
2006/02/09 3,000 3,000 2,980 2,980 7,400
2006/02/08 3,040 3,040 2,980 2,980 27,700
2006/02/07 3,000 3,050 2,985 3,050 14,600
2006/02/06 3,000 3,090 2,985 3,000 25,900
2006/02/03 2,880 3,040 2,880 3,040 17,400
2006/02/02 2,985 3,010 2,860 2,920 19,400
2006/02/01 3,040 3,050 2,990 3,000 21,100
2006/01/31 3,070 3,070 3,040 3,060 26,700
2006/01/30 3,060 3,060 3,030 3,050 27,700
2006/01/27 3,030 3,050 2,970 3,050 35,200
2006/01/26 3,000 3,040 2,925 3,000 31,100
2006/01/25 2,950 3,030 2,930 3,030 39,800
2006/01/24 2,800 2,905 2,800 2,900 18,500
2006/01/23 2,750 2,825 2,730 2,780 19,800
2006/01/20 2,950 3,000 2,800 2,825 27,400
2006/01/19 2,495 2,795 2,495 2,750 64,700
2006/01/18 2,800 2,820 2,455 2,530 69,300
2006/01/17 2,950 2,970 2,820 2,835 59,900
2006/01/16 3,050 3,050 2,970 3,000 38,000
2006/01/13 3,060 3,130 2,925 2,970 132,800
2006/01/12 2,960 3,080 2,960 3,080 89,100
2006/01/11 3,000 3,050 2,930 2,960 81,200
2006/01/10 2,980 3,020 2,920 2,950 71,400
2006/01/06 2,770 2,820 2,770 2,820 32,000
2006/01/05 2,760 2,800 2,735 2,770 45,200
2006/01/04 2,720 2,780 2,715 2,735 18,000

このページの先頭へ