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
2010/12/30 927 940 920 940 13,300
2010/12/29 910 930 903 930 19,800
2010/12/28 890 917 890 917 28,500
2010/12/27 890 890 875 876 22,800
2010/12/24 924 924 888 894 34,800
2010/12/22 927 933 922 926 38,200
2010/12/21 928 928 920 926 28,700
2010/12/20 932 935 927 927 40,800
2010/12/17 924 934 923 931 47,600
2010/12/16 914 930 914 919 35,500
2010/12/15 906 922 902 914 29,800
2010/12/14 913 920 885 894 89,700
2010/12/13 850 850 837 838 19,200
2010/12/10 842 845 831 845 8,400
2010/12/09 830 838 830 838 10,300
2010/12/08 818 828 815 828 7,000
2010/12/07 827 827 801 810 23,000
2010/12/06 803 828 801 828 14,300
2010/12/03 803 803 795 800 18,600
2010/12/02 796 803 793 803 10,100
2010/12/01 780 781 776 781 11,100
2010/11/30 778 785 768 774 17,300
2010/11/29 761 780 761 780 20,800
2010/11/26 760 761 750 760 9,900
2010/11/25 750 765 750 755 18,500
2010/11/24 750 754 743 745 10,500
2010/11/22 765 770 753 753 19,100
2010/11/19 764 764 751 764 3,800
2010/11/18 760 764 738 764 14,500
2010/11/17 749 760 747 760 2,800
2010/11/16 750 764 745 754 1,900
2010/11/15 765 765 743 750 1,500
2010/11/12 760 760 755 755 300
2010/11/11 767 769 760 763 3,100
2010/11/10 742 760 740 760 4,100
2010/11/09 733 740 721 740 1,700
2010/11/08 723 728 723 728 3,800
2010/11/05 711 722 711 720 2,800
2010/11/04 703 709 703 703 1,600
2010/11/02 702 702 701 701 200
2010/11/01 712 712 700 701 5,700
2010/10/29 737 737 713 720 9,000
2010/10/28 736 750 736 747 1,400
2010/10/27 757 757 740 741 8,700
2010/10/26 770 773 763 770 5,300
2010/10/25 779 779 767 774 7,700
2010/10/22 767 774 766 769 4,900
2010/10/21 777 777 765 771 1,600
2010/10/20 766 771 761 771 1,500
2010/10/19 763 770 763 766 1,800
2010/10/18 770 777 765 765 4,900
2010/10/15 775 776 770 775 3,600
2010/10/14 772 777 770 771 6,000
2010/10/13 771 786 760 780 5,000
2010/10/12 772 787 772 772 3,900
2010/10/08 785 794 781 781 7,200
2010/10/07 785 800 785 788 5,900
2010/10/06 773 800 772 784 3,700
2010/10/05 777 777 761 772 4,700
2010/10/04 804 804 780 795 5,600
2010/10/01 820 820 803 806 3,900
2010/09/30 829 830 820 820 4,100
2010/09/29 815 828 810 828 5,900
2010/09/28 816 816 810 815 1,400
2010/09/27 804 818 791 818 5,100
2010/09/24 800 808 785 808 7,900
2010/09/22 794 797 790 791 4,100
2010/09/21 774 796 774 796 6,800
2010/09/17 753 772 753 772 4,100
2010/09/16 763 766 750 759 4,100
2010/09/15 751 763 751 763 1,300
2010/09/14 765 765 743 757 4,400
2010/09/13 766 770 742 768 4,600
2010/09/10 735 762 735 756 4,900
2010/09/09 735 749 735 748 2,100
2010/09/08 754 754 733 733 6,000
2010/09/07 748 760 745 755 6,400
2010/09/06 724 745 724 745 7,300
2010/09/03 712 719 704 719 11,700
2010/09/02 717 720 704 704 26,000
2010/09/01 700 710 692 702 16,300
2010/08/31 712 712 700 700 5,400
2010/08/30 698 712 698 712 19,100
2010/08/27 690 699 683 699 12,300
2010/08/26 701 711 674 690 12,000
2010/08/25 690 700 685 700 20,700
2010/08/24 710 710 699 702 22,700
2010/08/23 755 755 724 730 21,800
2010/08/20 786 786 755 755 15,500
2010/08/19 800 800 780 790 15,900
2010/08/18 800 801 792 792 6,800
2010/08/17 806 806 803 803 600
2010/08/16 810 819 810 819 1,100
2010/08/13 810 813 798 810 9,700
2010/08/12 810 810 806 810 2,400
2010/08/11 819 822 810 822 3,700
2010/08/10 820 831 820 821 800
2010/08/09 830 831 817 828 2,300
2010/08/06 822 831 814 831 4,000
2010/08/05 818 825 816 820 2,800
2010/08/04 840 840 816 817 7,400
2010/08/03 853 859 840 842 2,200
2010/08/02 851 862 832 838 4,000
2010/07/30 862 862 851 851 1,900
2010/07/29 851 853 847 847 1,600
2010/07/28 845 861 845 851 1,300
2010/07/27 842 845 842 843 1,100
2010/07/26 850 855 840 855 5,000
2010/07/23 839 850 835 840 20,100
2010/07/22 860 868 853 861 7,900
2010/07/21 843 860 843 860 5,200
2010/07/20 849 849 843 843 2,300
2010/07/16 860 860 836 849 7,600
2010/07/15 867 869 856 869 4,200
2010/07/14 870 870 861 867 6,000
2010/07/13 876 876 865 865 1,500
2010/07/12 863 891 861 876 2,300
2010/07/09 863 885 863 866 5,000
2010/07/08 857 883 853 875 4,700
2010/07/07 850 850 847 847 3,500
2010/07/06 860 860 849 851 2,000
2010/07/05 850 860 846 860 4,500
2010/07/02 841 850 841 850 800
2010/07/01 851 851 836 836 6,100
2010/06/30 873 875 856 875 3,200
2010/06/29 910 923 890 899 2,700
2010/06/28 914 925 910 925 2,000
2010/06/25 933 933 926 926 3,100
2010/06/24 908 918 907 918 2,500
2010/06/23 912 919 891 893 8,800
2010/06/22 935 935 926 927 3,500
2010/06/21 954 954 935 940 3,600
2010/06/18 936 955 936 954 3,000
2010/06/17 963 964 933 950 5,800
2010/06/16 960 964 950 953 7,800
2010/06/15 940 964 938 955 7,000
2010/06/14 941 954 939 949 15,400
2010/06/11 911 931 911 930 8,100
2010/06/10 896 928 896 910 6,700
2010/06/09 920 920 895 896 6,500
2010/06/08 913 925 903 924 5,900
2010/06/07 904 928 890 928 10,300
2010/06/04 920 947 900 946 18,400
2010/06/03 915 920 883 920 22,100
2010/06/02 873 882 870 882 15,800
2010/06/01 862 891 861 863 11,900
2010/05/31 871 871 851 856 19,100
2010/05/28 861 915 852 856 65,900
2010/05/27 805 850 804 816 51,400
2010/05/26 851 864 805 805 20,000
2010/05/25 881 881 836 836 11,600
2010/05/24 870 881 857 881 13,400
2010/05/21 831 867 821 867 8,500
2010/05/20 853 875 830 868 19,900
2010/05/19 887 887 845 868 11,400
2010/05/18 912 912 878 890 9,500
2010/05/17 905 907 900 904 4,000
2010/05/14 925 926 905 905 18,800
2010/05/13 933 990 921 925 14,700
2010/05/12 930 935 915 921 15,300
2010/05/11 961 971 934 934 11,800
2010/05/10 945 960 920 931 22,900
2010/05/07 948 975 934 960 9,000
2010/05/06 1,085 1,085 990 993 15,200
2010/04/30 1,135 1,140 1,010 1,085 19,300
2010/04/28 1,133 1,133 1,128 1,128 1,100
2010/04/27 1,122 1,150 1,122 1,134 3,500
2010/04/26 1,130 1,145 1,117 1,133 6,800
2010/04/23 1,132 1,134 1,115 1,130 4,900
2010/04/22 1,115 1,129 1,107 1,129 3,200
2010/04/21 1,100 1,115 1,092 1,115 3,700
2010/04/20 1,110 1,110 1,076 1,100 10,800
2010/04/19 1,060 1,100 1,051 1,099 8,800
2010/04/16 1,106 1,110 1,060 1,090 6,300
2010/04/15 1,105 1,111 1,080 1,105 6,900
2010/04/14 1,105 1,150 1,083 1,096 11,500
2010/04/13 1,120 1,120 1,075 1,105 3,700
2010/04/12 1,100 1,120 1,099 1,099 4,900
2010/04/09 1,026 1,060 1,015 1,060 10,400
2010/04/08 1,008 1,023 1,000 1,014 5,400
2010/04/07 1,018 1,026 1,002 1,020 5,900
2010/04/06 1,001 1,020 999 1,004 8,900
2010/04/05 997 1,000 986 997 6,100
2010/04/02 985 1,000 981 997 3,100
2010/04/01 980 985 980 985 1,700
2010/03/31 965 980 965 980 8,100
2010/03/30 990 999 965 965 13,500
2010/03/29 972 995 967 983 15,200
2010/03/26 955 965 955 965 3,100
2010/03/25 960 968 957 960 5,700
2010/03/24 973 1,006 950 959 17,400
2010/03/23 936 995 936 987 8,300
2010/03/19 950 965 940 965 6,800
2010/03/18 940 970 920 970 21,300
2010/03/17 872 918 870 910 19,800
2010/03/16 855 866 849 852 15,500
2010/03/15 842 857 837 842 7,800
2010/03/12 838 842 837 842 3,200
2010/03/11 837 837 833 833 1,900
2010/03/10 853 853 835 837 3,200
2010/03/09 861 863 852 852 2,900
2010/03/08 845 871 833 860 5,200
2010/03/05 838 838 830 830 1,600
2010/03/04 843 843 830 840 3,000
2010/03/03 850 850 816 843 8,200
2010/03/02 850 855 835 835 2,400
2010/03/01 837 848 831 848 3,500
2010/02/26 835 835 813 831 2,700
2010/02/25 821 822 815 820 10,700
2010/02/24 821 821 817 819 4,700
2010/02/23 818 828 816 820 2,200
2010/02/22 811 813 810 813 2,200
2010/02/19 806 816 805 806 3,900
2010/02/18 817 817 805 806 1,900
2010/02/17 812 812 807 811 4,000
2010/02/16 802 806 800 803 2,000
2010/02/15 806 806 801 806 11,300
2010/02/12 805 820 805 808 7,500
2010/02/10 815 831 805 805 7,900
2010/02/09 839 840 810 830 6,200
2010/02/08 866 866 850 850 2,800
2010/02/05 890 890 850 866 7,400
2010/02/04 901 903 895 895 800
2010/02/03 900 902 896 900 1,000
2010/02/02 890 895 882 895 800
2010/02/01 895 910 885 904 2,300
2010/01/29 894 901 890 895 6,300
2010/01/28 872 876 872 876 3,000
2010/01/27 876 878 876 876 1,500
2010/01/26 893 893 875 876 2,600
2010/01/25 893 893 876 885 3,300
2010/01/22 905 910 865 890 7,900
2010/01/21 890 910 881 905 15,600
2010/01/20 890 890 880 890 4,400
2010/01/19 872 890 871 890 11,400
2010/01/18 874 878 871 878 4,100
2010/01/15 846 903 846 903 10,300
2010/01/14 837 850 835 845 8,700
2010/01/13 846 846 821 840 13,600
2010/01/12 838 847 820 847 5,400
2010/01/08 835 845 830 845 5,700
2010/01/07 840 840 830 830 7,800
2010/01/06 825 845 825 840 7,900
2010/01/05 825 831 824 825 3,700
2010/01/04 825 825 825 825 3,600

このページの先頭へ