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
2009/12/30 837 840 825 825 6,700
2009/12/29 852 852 813 837 17,000
2009/12/28 896 896 860 862 5,400
2009/12/25 849 880 832 876 22,800
2009/12/24 820 860 820 852 10,600
2009/12/22 808 818 802 810 24,200
2009/12/21 798 810 798 802 8,800
2009/12/18 803 813 795 795 8,700
2009/12/17 808 830 803 806 7,900
2009/12/16 811 821 800 801 2,400
2009/12/15 780 818 780 818 4,000
2009/12/14 800 800 782 785 7,800
2009/12/11 815 815 800 805 3,200
2009/12/10 800 808 800 808 5,500
2009/12/09 801 820 800 820 6,100
2009/12/08 803 808 798 808 3,700
2009/12/07 823 833 801 808 16,500
2009/12/04 835 835 813 813 3,300
2009/12/03 840 840 840 840 400
2009/12/02 871 871 841 841 700
2009/12/01 860 876 841 861 1,900
2009/11/30 821 860 800 860 6,900
2009/11/27 831 831 811 811 1,800
2009/11/26 859 859 819 831 2,600
2009/11/25 862 862 850 860 3,100
2009/11/24 879 880 848 855 5,100
2009/11/20 881 887 881 887 1,400
2009/11/19 930 930 880 910 2,000
2009/11/18 900 927 900 927 2,000
2009/11/17 965 965 930 930 800
2009/11/16 977 977 964 964 200
2009/11/13 960 960 937 937 1,800
2009/11/12 981 990 960 965 1,900
2009/11/10 1,000 1,000 990 990 300
2009/11/09 990 990 990 990 1,600
2009/11/06 1,005 1,020 986 994 1,100
2009/11/05 1,000 1,025 1,000 1,025 2,600
2009/11/04 1,000 1,000 1,000 1,000 100
2009/10/30 1,020 1,025 1,005 1,020 1,100
2009/10/29 1,000 1,000 1,000 1,000 600
2009/10/28 1,000 1,010 990 1,000 2,900
2009/10/27 1,030 1,030 1,000 1,000 1,700
2009/10/26 1,047 1,047 1,038 1,040 1,000
2009/10/23 1,020 1,030 1,010 1,030 3,400
2009/10/22 1,010 1,020 1,000 1,020 2,900
2009/10/21 991 1,010 990 1,010 1,300
2009/10/20 980 999 974 999 2,500
2009/10/19 970 970 969 970 1,400
2009/10/16 985 985 932 950 11,100
2009/10/15 1,000 1,000 955 955 15,100
2009/10/14 1,000 1,002 982 983 5,600
2009/10/13 1,020 1,020 999 1,000 18,400
2009/10/09 990 1,010 990 1,000 13,900
2009/10/08 1,010 1,010 1,010 1,010 300
2009/10/07 1,000 1,020 1,000 1,005 1,000
2009/10/06 1,029 1,029 1,000 1,000 8,100
2009/10/05 1,030 1,034 1,024 1,034 5,800
2009/10/02 1,005 1,030 1,005 1,030 1,700
2009/10/01 1,085 1,085 1,022 1,045 6,800
2009/09/30 1,059 1,065 1,045 1,065 3,800
2009/09/29 1,050 1,065 1,044 1,050 7,200
2009/09/28 1,065 1,065 1,045 1,050 6,800
2009/09/25 1,045 1,045 1,030 1,045 8,500
2009/09/24 1,037 1,045 1,028 1,045 6,800
2009/09/18 1,002 1,020 1,002 1,017 6,000
2009/09/17 1,006 1,006 1,000 1,002 4,200
2009/09/16 995 1,010 995 1,005 6,300
2009/09/15 985 995 982 995 4,700
2009/09/14 996 1,000 993 995 10,200
2009/09/11 1,025 1,025 990 1,012 3,200
2009/09/10 992 995 985 995 11,100
2009/09/09 1,000 1,015 994 1,001 4,700
2009/09/08 1,000 1,005 1,000 1,000 1,700
2009/09/07 999 1,000 994 999 5,100
2009/09/04 1,005 1,020 999 999 7,700
2009/09/03 999 1,005 990 1,005 4,900
2009/09/02 1,000 1,015 1,000 1,015 3,800
2009/09/01 1,039 1,040 999 1,030 11,500
2009/08/31 1,010 1,040 1,000 1,040 7,100
2009/08/28 1,010 1,020 984 990 8,100
2009/08/27 1,050 1,059 1,030 1,030 6,700
2009/08/26 1,020 1,059 1,020 1,030 1,800
2009/08/25 1,010 1,010 980 990 16,100
2009/08/24 1,028 1,030 1,012 1,025 10,400
2009/08/21 1,058 1,058 1,022 1,025 4,800
2009/08/20 1,032 1,032 1,014 1,018 3,800
2009/08/19 1,049 1,050 1,021 1,050 7,500
2009/08/18 1,071 1,078 1,033 1,078 6,600
2009/08/17 1,155 1,155 1,115 1,150 1,300
2009/08/14 1,180 1,200 1,160 1,170 4,100
2009/08/13 1,178 1,205 1,167 1,205 600
2009/08/12 1,219 1,219 1,215 1,215 200
2009/08/11 1,229 1,229 1,189 1,220 1,300
2009/08/10 1,230 1,240 1,210 1,230 5,300
2009/08/07 1,184 1,250 1,169 1,238 14,400
2009/08/06 1,183 1,193 1,155 1,193 3,000
2009/08/05 1,212 1,212 1,185 1,185 700
2009/08/04 1,221 1,240 1,209 1,210 5,700
2009/08/03 1,209 1,240 1,200 1,209 2,100
2009/07/31 1,150 1,210 1,149 1,210 10,700
2009/07/30 1,108 1,140 1,108 1,132 3,900
2009/07/29 1,143 1,143 1,100 1,100 4,000
2009/07/28 1,093 1,130 1,088 1,090 6,200
2009/07/27 1,010 1,060 1,010 1,050 7,200
2009/07/24 973 1,003 973 999 23,300
2009/07/23 958 970 952 963 15,400
2009/07/22 941 959 927 948 10,000
2009/07/21 923 940 923 940 7,500
2009/07/17 920 939 920 921 11,500
2009/07/16 938 938 920 928 6,500
2009/07/15 916 939 914 928 8,700
2009/07/14 906 916 900 914 5,700
2009/07/13 879 890 879 886 3,100
2009/07/10 884 899 861 899 1,700
2009/07/09 885 885 883 884 2,100
2009/07/08 915 915 885 885 5,100
2009/07/07 909 926 909 915 3,700
2009/07/06 914 916 906 906 4,500
2009/07/03 920 920 911 916 3,300
2009/07/02 916 935 916 930 6,900
2009/07/01 920 924 912 912 3,700
2009/06/30 930 935 912 921 10,400
2009/06/29 930 930 920 925 4,600
2009/06/26 920 930 911 930 6,100
2009/06/25 916 920 910 920 9,700
2009/06/24 918 920 913 916 4,300
2009/06/23 925 925 918 918 3,400
2009/06/22 930 930 921 925 3,400
2009/06/19 930 932 920 930 3,000
2009/06/18 935 936 931 935 3,800
2009/06/17 931 940 921 940 4,700
2009/06/16 945 958 932 949 10,500
2009/06/15 962 962 951 955 2,600
2009/06/12 952 961 934 961 5,200
2009/06/11 956 957 954 955 1,600
2009/06/10 945 957 945 957 2,800
2009/06/09 941 960 941 947 3,100
2009/06/08 938 965 938 960 8,800
2009/06/05 929 949 900 937 10,400
2009/06/04 900 929 900 929 12,400
2009/06/03 975 999 966 990 6,700
2009/06/02 970 974 965 970 3,200
2009/06/01 958 974 956 969 3,300
2009/05/29 988 988 967 967 1,700
2009/05/28 965 981 965 980 5,000
2009/05/27 971 1,000 971 995 1,800
2009/05/26 960 971 960 961 1,300
2009/05/25 979 981 956 970 5,900
2009/05/22 980 990 970 980 3,200
2009/05/21 970 980 960 980 5,600
2009/05/20 981 982 959 970 1,300
2009/05/19 940 971 940 971 2,900
2009/05/18 938 940 930 938 1,000
2009/05/15 950 960 940 940 3,200
2009/05/14 950 960 935 960 1,200
2009/05/13 960 965 947 960 2,500
2009/05/12 950 983 950 960 4,500
2009/05/11 940 980 937 952 1,800
2009/05/08 930 960 930 950 1,700
2009/05/07 961 975 960 970 2,400
2009/05/01 959 970 959 960 1,800
2009/04/30 950 960 950 960 2,400
2009/04/28 932 942 926 940 1,100
2009/04/27 981 981 952 962 4,100
2009/04/24 950 990 950 980 5,700
2009/04/23 983 990 965 990 7,200
2009/04/22 975 975 962 969 5,500
2009/04/21 960 960 946 960 4,200
2009/04/20 938 960 932 960 5,000
2009/04/17 949 950 939 939 5,100
2009/04/16 961 962 944 959 3,400
2009/04/15 950 965 950 962 4,400
2009/04/14 905 960 900 955 7,800
2009/04/13 881 901 880 895 3,200
2009/04/10 879 880 860 878 7,000
2009/04/09 870 880 870 880 6,100
2009/04/08 850 860 835 860 3,500
2009/04/07 841 849 820 849 8,700
2009/04/06 820 825 800 811 5,500
2009/04/03 823 845 813 825 4,300
2009/04/02 788 804 788 803 6,800
2009/04/01 768 814 767 798 8,500
2009/03/31 777 785 770 785 9,000
2009/03/30 765 773 765 767 4,100
2009/03/27 782 784 766 770 8,100
2009/03/26 756 776 756 776 10,100
2009/03/25 752 766 752 765 13,900
2009/03/24 794 794 762 779 16,100
2009/03/23 750 776 750 771 13,500
2009/03/19 750 753 740 751 14,900
2009/03/18 783 784 751 751 11,900
2009/03/17 794 805 783 786 8,000
2009/03/16 785 834 785 792 12,800
2009/03/13 825 825 802 802 6,000
2009/03/12 895 905 850 850 3,700
2009/03/11 900 905 899 905 1,400
2009/03/10 920 920 891 895 1,500
2009/03/09 943 943 922 922 600
2009/03/06 955 965 943 943 4,500
2009/03/05 950 953 929 953 8,600
2009/03/04 970 974 950 974 7,000
2009/03/03 1,015 1,015 980 1,010 5,400
2009/03/02 1,015 1,015 981 1,010 13,500
2009/02/27 1,015 1,015 1,000 1,015 7,900
2009/02/26 999 1,000 988 988 12,000
2009/02/25 1,120 1,120 995 1,000 16,100
2009/02/24 1,029 1,029 997 1,000 9,200
2009/02/23 1,009 1,009 981 989 1,900
2009/02/20 1,015 1,016 1,015 1,015 3,000
2009/02/19 1,013 1,015 1,001 1,015 3,600
2009/02/18 1,015 1,015 1,009 1,015 7,600
2009/02/17 1,015 1,015 1,000 1,010 3,700
2009/02/16 1,015 1,015 990 1,010 3,300
2009/02/13 986 1,010 968 998 3,900
2009/02/12 1,004 1,015 990 1,015 2,300
2009/02/10 1,015 1,015 1,009 1,015 4,000
2009/02/09 1,015 1,015 975 1,015 6,800
2009/02/06 1,000 1,000 989 990 4,600
2009/02/05 1,017 1,020 1,015 1,020 600
2009/02/04 1,030 1,030 1,030 1,030 100
2009/02/03 1,050 1,050 1,032 1,050 1,300
2009/02/02 1,080 1,080 1,050 1,050 10,200
2009/01/30 1,060 1,060 1,060 1,060 400
2009/01/29 1,080 1,080 1,060 1,060 200
2009/01/28 1,060 1,060 1,040 1,040 2,500
2009/01/27 1,060 1,065 1,037 1,065 4,100
2009/01/26 1,013 1,050 1,011 1,040 7,700
2009/01/23 1,016 1,050 1,001 1,030 10,200
2009/01/22 1,020 1,080 1,001 1,032 9,300
2009/01/21 981 1,030 981 1,010 9,200
2009/01/20 1,002 1,025 1,002 1,011 3,800
2009/01/19 988 1,010 987 1,001 8,000
2009/01/16 980 1,020 980 1,018 7,500
2009/01/15 1,028 1,040 981 1,000 1,500
2009/01/14 998 1,020 975 1,010 12,500
2009/01/13 1,030 1,058 1,030 1,050 5,200
2009/01/09 1,010 1,010 1,000 1,010 3,700
2009/01/08 1,070 1,070 1,070 1,070 1,700
2009/01/07 1,030 1,070 1,030 1,070 900
2009/01/06 1,070 1,070 1,050 1,050 800
2009/01/05 1,070 1,070 1,070 1,070 100

このページの先頭へ