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
2007/12/28 1,944 1,954 1,932 1,954 17,600
2007/12/27 1,901 1,945 1,897 1,940 19,200
2007/12/26 1,881 1,921 1,858 1,921 21,400
2007/12/25 1,880 1,880 1,841 1,878 23,700
2007/12/21 1,820 1,825 1,817 1,820 7,800
2007/12/20 1,830 1,830 1,780 1,815 26,900
2007/12/19 1,800 1,836 1,790 1,812 18,100
2007/12/18 1,720 1,835 1,701 1,818 43,700
2007/12/17 1,809 1,816 1,740 1,750 21,000
2007/12/14 1,910 1,911 1,840 1,869 28,900
2007/12/13 1,910 1,940 1,906 1,920 66,600
2007/12/12 1,830 1,960 1,827 1,906 108,000
2007/12/11 1,720 1,785 1,710 1,785 58,800
2007/12/10 1,705 1,785 1,701 1,779 36,600
2007/12/07 1,705 1,710 1,691 1,704 21,500
2007/12/06 1,709 1,709 1,650 1,700 53,600
2007/12/05 1,767 1,767 1,684 1,697 70,800
2007/12/04 1,794 1,798 1,756 1,783 10,200
2007/12/03 1,826 1,826 1,770 1,824 17,100
2007/11/30 1,755 1,829 1,726 1,825 40,000
2007/11/29 1,761 1,790 1,740 1,785 16,800
2007/11/28 1,692 1,750 1,672 1,732 41,600
2007/11/27 1,690 1,710 1,673 1,686 7,900
2007/11/26 1,710 1,761 1,668 1,720 36,100
2007/11/22 1,750 1,750 1,706 1,720 26,500
2007/11/21 1,798 1,809 1,785 1,785 9,200
2007/11/20 1,721 1,799 1,665 1,799 29,200
2007/11/19 1,848 1,864 1,770 1,781 29,000
2007/11/16 1,874 1,880 1,815 1,863 21,900
2007/11/15 1,890 1,946 1,853 1,904 24,600
2007/11/14 1,930 1,930 1,853 1,888 21,500
2007/11/13 1,905 1,920 1,848 1,887 22,800
2007/11/12 1,945 1,945 1,907 1,925 9,500
2007/11/09 1,920 2,015 1,920 1,980 19,600
2007/11/08 1,970 1,990 1,905 1,945 75,500
2007/11/07 2,150 2,150 2,010 2,045 57,300
2007/11/06 2,140 2,145 2,080 2,145 11,900
2007/11/05 2,180 2,180 2,135 2,150 9,600
2007/11/02 2,190 2,210 2,170 2,200 8,500
2007/11/01 2,245 2,250 2,210 2,245 7,000
2007/10/31 2,210 2,230 2,190 2,230 13,000
2007/10/30 2,140 2,225 2,140 2,170 19,000
2007/10/29 2,175 2,185 2,125 2,150 43,600
2007/10/26 2,170 2,225 2,165 2,225 16,800
2007/10/25 2,250 2,305 2,210 2,225 22,500
2007/10/24 2,270 2,310 2,245 2,245 22,300
2007/10/23 2,275 2,295 2,255 2,260 20,500
2007/10/22 2,290 2,295 2,220 2,270 27,800
2007/10/19 2,360 2,380 2,340 2,365 31,200
2007/10/18 2,360 2,390 2,350 2,390 20,500
2007/10/17 2,375 2,385 2,350 2,360 26,700
2007/10/16 2,405 2,410 2,375 2,405 17,200
2007/10/15 2,390 2,435 2,370 2,405 37,600
2007/10/12 2,370 2,385 2,360 2,365 20,800
2007/10/11 2,370 2,375 2,350 2,360 15,300
2007/10/10 2,365 2,380 2,360 2,370 23,300
2007/10/09 2,385 2,425 2,350 2,355 61,100
2007/10/05 2,385 2,425 2,355 2,365 28,300
2007/10/04 2,385 2,405 2,350 2,350 34,000
2007/10/03 2,380 2,410 2,370 2,380 39,500
2007/10/02 2,420 2,450 2,375 2,400 23,300
2007/10/01 2,450 2,450 2,380 2,400 25,000
2007/09/28 2,465 2,470 2,415 2,435 24,000
2007/09/27 2,425 2,475 2,385 2,470 28,600
2007/09/26 2,335 2,380 2,315 2,360 22,300
2007/09/25 2,350 2,380 2,310 2,330 30,500
2007/09/21 2,430 2,465 2,355 2,375 48,500
2007/09/20 2,480 2,505 2,440 2,445 12,400
2007/09/19 2,475 2,545 2,475 2,535 19,900
2007/09/18 2,425 2,460 2,410 2,460 18,600
2007/09/14 2,445 2,470 2,445 2,460 5,100
2007/09/13 2,500 2,550 2,445 2,445 22,200
2007/09/12 2,505 2,520 2,465 2,500 13,100
2007/09/11 2,500 2,595 2,435 2,505 21,000
2007/09/10 2,505 2,555 2,475 2,555 16,300
2007/09/07 2,580 2,580 2,545 2,545 14,400
2007/09/06 2,585 2,610 2,560 2,610 10,700
2007/09/05 2,665 2,715 2,555 2,620 50,900
2007/09/04 2,630 2,700 2,620 2,690 25,800
2007/09/03 2,580 2,640 2,570 2,630 25,500
2007/08/31 2,535 2,600 2,510 2,580 23,700
2007/08/30 2,555 2,555 2,510 2,540 8,900
2007/08/29 2,475 2,525 2,445 2,500 12,100
2007/08/28 2,495 2,560 2,495 2,545 15,700
2007/08/27 2,630 2,640 2,530 2,530 12,900
2007/08/24 2,630 2,630 2,525 2,560 15,500
2007/08/23 2,470 2,640 2,460 2,635 41,700
2007/08/22 2,445 2,465 2,410 2,430 23,200
2007/08/21 2,475 2,485 2,415 2,450 35,100
2007/08/20 2,490 2,530 2,405 2,480 38,700
2007/08/17 2,570 2,590 2,405 2,450 19,900
2007/08/16 2,635 2,680 2,510 2,570 24,200
2007/08/15 2,760 2,760 2,665 2,675 17,600
2007/08/14 2,680 2,765 2,670 2,725 17,200
2007/08/13 2,555 2,695 2,535 2,670 44,000
2007/08/10 2,510 2,565 2,330 2,475 82,500
2007/08/09 2,690 2,715 2,490 2,520 86,000
2007/08/08 2,880 2,890 2,625 2,675 70,900
2007/08/07 2,965 2,965 2,870 2,870 17,700
2007/08/06 2,870 2,930 2,855 2,930 23,700
2007/08/03 2,935 2,980 2,920 2,960 7,500
2007/08/02 3,000 3,000 2,880 2,910 26,500
2007/08/01 3,040 3,050 2,900 2,975 28,300
2007/07/31 3,100 3,100 3,070 3,090 12,600
2007/07/30 3,060 3,150 2,975 3,150 25,600
2007/07/27 3,090 3,140 3,060 3,110 21,300
2007/07/26 3,230 3,230 3,140 3,200 16,600
2007/07/25 3,200 3,260 3,150 3,260 13,800
2007/07/24 3,190 3,240 3,160 3,200 24,000
2007/07/23 3,240 3,240 3,180 3,220 27,800
2007/07/20 3,270 3,280 3,230 3,280 8,500
2007/07/19 3,220 3,280 3,200 3,280 17,100
2007/07/18 3,200 3,230 3,150 3,220 32,700
2007/07/17 3,230 3,250 3,190 3,200 19,000
2007/07/13 3,220 3,230 3,180 3,220 10,000
2007/07/12 3,260 3,260 3,170 3,200 23,800
2007/07/11 3,210 3,230 3,200 3,230 16,400
2007/07/10 3,190 3,270 3,160 3,260 41,800
2007/07/09 3,090 3,140 3,090 3,140 39,200
2007/07/06 3,010 3,100 2,990 3,100 55,800
2007/07/05 2,995 3,040 2,965 3,010 20,100
2007/07/04 3,070 3,070 2,965 3,000 37,000
2007/07/03 3,070 3,090 3,030 3,060 40,200
2007/07/02 3,060 3,070 3,030 3,070 16,300
2007/06/29 3,000 3,070 2,990 3,060 40,100
2007/06/28 2,990 2,995 2,980 2,990 24,400
2007/06/27 2,975 3,020 2,970 2,980 33,700
2007/06/26 2,910 3,000 2,905 2,980 49,100
2007/06/25 2,985 2,985 2,935 2,940 39,500
2007/06/22 3,020 3,020 2,965 2,980 22,000
2007/06/21 2,990 3,030 2,990 3,020 23,600
2007/06/20 2,985 3,000 2,975 3,000 22,000
2007/06/19 2,950 2,995 2,940 2,990 35,100
2007/06/18 2,950 3,000 2,925 3,000 40,300
2007/06/15 2,850 2,945 2,850 2,925 42,500
2007/06/14 2,880 2,880 2,810 2,830 59,500
2007/06/13 2,870 2,900 2,835 2,860 131,000
2007/06/12 2,760 2,790 2,685 2,790 48,900
2007/06/11 2,840 2,840 2,750 2,795 17,100
2007/06/08 2,765 2,825 2,745 2,800 13,100
2007/06/07 2,755 2,830 2,720 2,780 27,100
2007/06/06 2,690 2,735 2,660 2,735 16,700
2007/06/05 2,675 2,675 2,660 2,675 15,200
2007/06/04 2,680 2,700 2,660 2,675 12,500
2007/06/01 2,735 2,735 2,640 2,655 18,000
2007/05/31 2,735 2,740 2,700 2,720 6,500
2007/05/30 2,710 2,735 2,690 2,705 5,400
2007/05/29 2,700 2,705 2,625 2,695 7,800
2007/05/28 2,625 2,710 2,625 2,710 16,300
2007/05/25 2,695 2,695 2,610 2,645 19,100
2007/05/24 2,690 2,720 2,675 2,700 5,300
2007/05/23 2,690 2,705 2,675 2,690 10,100
2007/05/22 2,655 2,700 2,630 2,700 13,600
2007/05/21 2,730 2,735 2,600 2,695 27,400
2007/05/18 2,775 2,785 2,735 2,750 10,400
2007/05/17 2,750 2,775 2,730 2,775 10,400
2007/05/16 2,855 2,855 2,765 2,770 13,600
2007/05/15 2,835 2,855 2,800 2,850 5,700
2007/05/14 2,820 2,845 2,820 2,835 4,900
2007/05/11 2,825 2,855 2,820 2,835 11,900
2007/05/10 2,850 2,850 2,835 2,835 1,300
2007/05/09 2,820 2,850 2,805 2,845 11,800
2007/05/08 2,825 2,825 2,795 2,795 12,700
2007/05/07 2,830 2,840 2,790 2,790 12,000
2007/05/02 2,760 2,800 2,760 2,770 9,000
2007/05/01 2,790 2,820 2,765 2,790 6,400
2007/04/27 2,720 2,845 2,720 2,830 14,900
2007/04/26 2,760 2,760 2,700 2,750 12,000
2007/04/25 2,820 2,830 2,785 2,790 4,600
2007/04/24 2,730 2,800 2,730 2,800 4,300
2007/04/23 2,745 2,750 2,700 2,745 17,100
2007/04/20 2,785 2,795 2,700 2,730 22,900
2007/04/19 2,860 2,870 2,760 2,815 20,100
2007/04/18 2,905 2,920 2,865 2,900 8,300
2007/04/17 2,900 2,905 2,865 2,895 10,100
2007/04/16 2,920 2,920 2,900 2,900 5,500
2007/04/13 2,945 2,945 2,885 2,885 2,900
2007/04/12 2,980 2,980 2,925 2,950 22,100
2007/04/11 2,920 2,970 2,900 2,965 15,500
2007/04/10 2,885 2,920 2,875 2,900 17,700
2007/04/09 2,835 2,885 2,835 2,885 6,600
2007/04/06 2,855 2,860 2,815 2,820 9,600
2007/04/05 2,855 2,880 2,830 2,850 21,200
2007/04/04 2,855 2,890 2,820 2,855 20,600
2007/04/03 2,935 2,965 2,830 2,835 23,300
2007/04/02 2,970 2,985 2,930 2,930 5,300
2007/03/30 2,965 2,980 2,935 2,950 16,100
2007/03/29 2,980 2,980 2,915 2,960 5,500
2007/03/28 2,970 2,995 2,930 2,960 11,200
2007/03/27 2,980 2,985 2,965 2,970 5,700
2007/03/26 2,890 2,980 2,890 2,975 22,200
2007/03/23 2,905 2,935 2,875 2,875 17,600
2007/03/22 2,980 2,980 2,945 2,945 6,500
2007/03/20 2,920 2,995 2,920 2,980 10,200
2007/03/19 2,935 2,935 2,890 2,905 13,300
2007/03/16 2,990 3,000 2,880 2,895 21,400
2007/03/15 3,030 3,050 2,990 3,000 15,100
2007/03/14 2,990 3,040 2,910 3,010 35,300
2007/03/13 3,060 3,100 3,040 3,100 32,200
2007/03/12 3,100 3,110 2,990 3,040 35,400
2007/03/09 2,910 2,970 2,910 2,960 34,600
2007/03/08 2,850 2,880 2,820 2,870 39,500
2007/03/07 2,785 2,825 2,755 2,790 24,400
2007/03/06 2,680 2,735 2,660 2,705 26,200
2007/03/05 2,770 2,770 2,650 2,655 34,400
2007/03/02 2,780 2,850 2,780 2,780 37,300
2007/03/01 2,845 2,900 2,780 2,780 34,200
2007/02/28 2,645 2,850 2,645 2,835 38,500
2007/02/27 2,890 2,935 2,855 2,925 53,100
2007/02/26 2,795 2,890 2,795 2,885 75,400
2007/02/23 2,760 2,795 2,760 2,790 50,600
2007/02/22 2,760 2,770 2,735 2,735 63,900
2007/02/21 2,705 2,760 2,685 2,760 36,900
2007/02/20 2,740 2,750 2,705 2,725 41,000
2007/02/19 2,720 2,745 2,700 2,740 30,800
2007/02/16 2,715 2,735 2,695 2,710 63,900
2007/02/15 2,640 2,685 2,640 2,650 58,000
2007/02/14 2,590 2,605 2,590 2,605 11,900
2007/02/13 2,610 2,620 2,580 2,585 18,700
2007/02/09 2,545 2,610 2,520 2,605 55,200
2007/02/08 2,520 2,545 2,510 2,540 23,600
2007/02/07 2,530 2,540 2,500 2,530 22,700
2007/02/06 2,530 2,530 2,515 2,530 5,000
2007/02/05 2,540 2,545 2,525 2,540 4,300
2007/02/02 2,550 2,555 2,540 2,550 5,000
2007/02/01 2,520 2,560 2,520 2,555 12,700
2007/01/31 2,550 2,555 2,525 2,550 16,100
2007/01/30 2,595 2,595 2,550 2,560 11,500
2007/01/29 2,590 2,610 2,570 2,580 43,800
2007/01/26 2,525 2,565 2,525 2,560 34,000
2007/01/25 2,520 2,525 2,510 2,520 37,000
2007/01/24 2,500 2,520 2,495 2,495 20,400
2007/01/23 2,510 2,515 2,490 2,495 20,200
2007/01/22 2,525 2,545 2,510 2,510 23,200
2007/01/19 2,550 2,570 2,495 2,505 50,300
2007/01/18 2,580 2,580 2,555 2,560 20,400
2007/01/17 2,590 2,590 2,570 2,580 9,700
2007/01/16 2,590 2,595 2,560 2,560 31,500
2007/01/15 2,560 2,590 2,550 2,585 38,100
2007/01/12 2,500 2,595 2,490 2,540 61,900
2007/01/11 2,500 2,515 2,500 2,505 11,700
2007/01/10 2,540 2,545 2,495 2,530 23,800
2007/01/09 2,595 2,625 2,550 2,555 17,000
2007/01/05 2,600 2,610 2,565 2,605 40,000
2007/01/04 2,580 2,610 2,565 2,610 11,700

このページの先頭へ