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
2012/12/28 970 971 966 971 7,700
2012/12/27 968 970 964 969 10,600
2012/12/26 962 969 959 969 6,800
2012/12/25 969 970 958 962 14,300
2012/12/21 955 963 950 963 22,700
2012/12/20 947 954 947 953 8,100
2012/12/19 941 945 939 944 18,800
2012/12/18 940 942 937 942 22,700
2012/12/17 939 944 935 940 17,400
2012/12/14 935 946 928 934 26,300
2012/12/13 920 936 920 932 32,300
2012/12/12 919 921 914 917 14,700
2012/12/11 917 917 913 915 6,400
2012/12/10 919 919 913 913 12,900
2012/12/07 916 916 913 913 5,500
2012/12/06 916 916 911 915 10,000
2012/12/05 915 915 912 915 6,800
2012/12/04 912 916 911 915 4,400
2012/12/03 917 918 910 912 11,000
2012/11/30 917 917 913 916 1,900
2012/11/29 910 916 910 910 10,900
2012/11/28 915 915 910 911 6,200
2012/11/27 914 917 907 913 14,100
2012/11/26 916 926 914 914 10,200
2012/11/22 916 919 911 912 13,700
2012/11/21 913 916 912 916 9,400
2012/11/20 915 916 912 912 17,100
2012/11/19 920 920 913 913 6,100
2012/11/16 916 919 907 910 11,600
2012/11/15 914 917 912 916 4,600
2012/11/14 914 914 904 912 6,000
2012/11/13 910 915 905 914 4,600
2012/11/12 922 922 910 910 6,100
2012/11/09 909 909 902 909 10,900
2012/11/08 901 909 900 909 12,300
2012/11/07 909 909 901 905 23,800
2012/11/06 924 925 906 910 34,700
2012/11/05 933 933 924 924 22,500
2012/11/02 927 934 927 933 26,400
2012/11/01 934 935 925 927 29,300
2012/10/31 937 941 932 934 13,400
2012/10/30 944 944 937 937 16,100
2012/10/29 935 946 935 941 32,900
2012/10/26 980 980 971 976 35,400
2012/10/25 970 974 968 973 21,300
2012/10/24 978 978 969 970 20,100
2012/10/23 978 978 974 974 9,800
2012/10/22 976 977 972 974 11,800
2012/10/19 976 976 970 972 14,200
2012/10/18 969 972 968 970 11,800
2012/10/17 970 970 966 966 11,200
2012/10/16 971 973 967 967 14,000
2012/10/15 979 980 968 970 12,300
2012/10/12 970 980 969 970 5,300
2012/10/11 984 985 962 972 12,700
2012/10/10 994 994 985 990 7,700
2012/10/09 1,000 1,001 995 995 8,700
2012/10/05 998 999 997 998 6,000
2012/10/04 995 1,004 995 998 6,700
2012/10/03 1,000 1,000 996 1,000 7,600
2012/10/02 1,000 1,003 997 1,000 7,900
2012/10/01 998 1,000 995 997 11,000
2012/09/28 998 1,003 996 996 12,200
2012/09/27 1,000 1,000 993 993 8,300
2012/09/26 978 995 978 992 4,900
2012/09/25 973 990 972 972 7,800
2012/09/24 968 970 965 966 7,700
2012/09/21 971 971 966 966 3,900
2012/09/20 964 966 963 966 2,900
2012/09/19 961 964 960 961 8,700
2012/09/18 956 962 956 956 5,700
2012/09/14 957 959 955 955 3,300
2012/09/13 951 957 949 956 4,900
2012/09/12 952 952 950 950 4,500
2012/09/11 959 959 952 952 800
2012/09/10 952 964 950 954 5,200
2012/09/07 959 963 954 954 3,900
2012/09/06 957 957 953 953 2,800
2012/09/05 956 960 950 956 5,400
2012/09/04 969 969 958 958 8,700
2012/09/03 977 979 970 971 3,800
2012/08/31 971 984 971 975 1,900
2012/08/30 978 985 974 974 3,000
2012/08/29 980 981 973 974 5,800
2012/08/28 976 976 970 970 3,200
2012/08/27 977 977 968 976 2,800
2012/08/24 971 971 966 966 4,900
2012/08/23 979 982 977 979 2,900
2012/08/22 980 986 974 974 3,700
2012/08/21 974 980 974 978 3,000
2012/08/20 968 977 967 971 5,400
2012/08/17 968 972 963 965 5,000
2012/08/16 965 970 963 968 3,500
2012/08/15 964 971 964 965 900
2012/08/14 960 969 960 963 1,400
2012/08/13 962 970 958 960 4,500
2012/08/10 961 966 958 960 3,000
2012/08/09 960 962 960 961 1,400
2012/08/08 970 975 961 961 3,400
2012/08/07 959 980 959 960 6,900
2012/08/06 955 960 955 959 6,900
2012/08/03 959 962 954 957 2,700
2012/08/02 960 962 960 960 600
2012/08/01 960 962 958 958 2,000
2012/07/31 965 965 958 963 2,300
2012/07/30 959 963 959 961 4,100
2012/07/27 960 965 958 959 5,600
2012/07/26 980 980 953 957 4,000
2012/07/25 978 978 960 970 16,600
2012/07/24 982 984 979 982 10,500
2012/07/23 986 986 981 983 5,100
2012/07/20 981 985 980 985 4,800
2012/07/19 982 984 980 980 2,600
2012/07/18 983 985 981 981 900
2012/07/17 987 987 980 984 3,300
2012/07/13 982 990 981 987 2,900
2012/07/12 986 990 981 983 3,800
2012/07/11 993 993 987 987 1,600
2012/07/10 993 995 990 990 6,300
2012/07/09 993 994 987 993 3,300
2012/07/06 993 995 988 992 6,100
2012/07/05 993 1,000 991 992 7,200
2012/07/04 998 999 995 995 4,800
2012/07/03 1,000 1,007 998 998 8,000
2012/07/02 1,004 1,005 999 1,004 4,900
2012/06/29 1,018 1,018 995 998 7,800
2012/06/28 1,004 1,004 998 1,000 5,200
2012/06/27 1,004 1,013 1,004 1,006 900
2012/06/26 1,010 1,010 1,002 1,008 2,500
2012/06/25 1,024 1,025 1,014 1,020 7,200
2012/06/22 986 996 985 995 2,100
2012/06/21 973 1,009 973 1,000 4,000
2012/06/20 962 979 962 979 2,400
2012/06/19 964 978 960 961 4,100
2012/06/18 958 964 957 964 1,600
2012/06/15 957 964 950 951 3,200
2012/06/14 958 960 956 956 2,300
2012/06/13 960 964 957 958 5,300
2012/06/12 962 968 961 964 3,700
2012/06/11 973 975 964 970 12,200
2012/06/08 974 983 974 980 4,500
2012/06/07 980 987 971 973 4,000
2012/06/06 965 985 964 967 6,300
2012/06/05 960 970 960 965 2,900
2012/06/04 956 967 956 967 7,200
2012/06/01 990 990 970 971 7,600
2012/05/31 990 990 980 982 4,600
2012/05/30 1,000 1,000 978 983 4,200
2012/05/29 987 1,000 987 999 1,700
2012/05/28 1,007 1,007 980 980 4,100
2012/05/25 1,009 1,009 995 997 2,300
2012/05/24 999 999 996 999 2,000
2012/05/23 1,010 1,010 996 996 1,400
2012/05/22 1,003 1,015 1,003 1,010 2,200
2012/05/21 1,001 1,021 1,001 1,003 4,400
2012/05/18 989 998 985 992 6,800
2012/05/17 992 1,002 991 998 8,300
2012/05/16 1,000 1,001 995 996 10,000
2012/05/15 990 1,015 990 1,006 11,900
2012/05/14 1,049 1,049 1,020 1,039 4,800
2012/05/11 1,059 1,064 1,046 1,047 10,100
2012/05/10 1,059 1,075 1,050 1,059 6,200
2012/05/09 1,054 1,069 1,053 1,060 8,300
2012/05/08 1,071 1,071 1,069 1,069 400
2012/05/07 1,082 1,082 1,067 1,074 10,700
2012/05/02 1,081 1,085 1,070 1,083 3,800
2012/05/01 1,100 1,100 1,084 1,085 3,900
2012/04/27 1,110 1,110 1,090 1,103 6,300
2012/04/26 1,100 1,117 1,099 1,100 7,100
2012/04/25 1,110 1,122 1,095 1,109 10,600
2012/04/24 1,130 1,139 1,127 1,133 5,700
2012/04/23 1,130 1,141 1,130 1,138 8,600
2012/04/20 1,130 1,139 1,120 1,135 8,700
2012/04/19 1,135 1,144 1,132 1,144 5,000
2012/04/18 1,140 1,145 1,132 1,145 2,400
2012/04/17 1,116 1,138 1,111 1,138 8,700
2012/04/16 1,117 1,124 1,116 1,124 7,000
2012/04/13 1,122 1,122 1,105 1,118 11,000
2012/04/12 1,119 1,122 1,114 1,122 16,500
2012/04/11 1,084 1,122 1,082 1,122 10,600
2012/04/10 1,072 1,111 1,072 1,109 17,300
2012/04/09 1,098 1,099 1,051 1,097 19,100
2012/04/06 1,135 1,135 1,120 1,128 9,500
2012/04/05 1,157 1,158 1,126 1,140 37,300
2012/04/04 1,175 1,179 1,159 1,174 24,200
2012/04/03 1,169 1,174 1,159 1,174 13,600
2012/04/02 1,163 1,169 1,157 1,169 13,600
2012/03/30 1,156 1,164 1,149 1,164 7,400
2012/03/29 1,150 1,163 1,143 1,160 9,700
2012/03/28 1,138 1,154 1,135 1,153 15,000
2012/03/27 1,142 1,144 1,132 1,139 11,400
2012/03/26 1,140 1,145 1,119 1,142 18,500
2012/03/23 1,118 1,145 1,110 1,129 19,400
2012/03/22 1,113 1,142 1,100 1,140 24,800
2012/03/21 1,091 1,123 1,090 1,114 21,900
2012/03/19 1,094 1,104 1,091 1,092 27,200
2012/03/16 1,070 1,099 1,070 1,083 24,900
2012/03/15 1,070 1,073 1,053 1,069 12,300
2012/03/14 1,039 1,067 1,037 1,061 29,200
2012/03/13 1,031 1,040 1,031 1,036 9,300
2012/03/12 1,022 1,040 1,019 1,035 13,100
2012/03/09 1,024 1,024 1,014 1,019 5,300
2012/03/08 1,000 1,018 997 1,018 14,000
2012/03/07 996 997 990 995 8,200
2012/03/06 999 1,000 997 998 8,500
2012/03/05 1,007 1,013 998 1,000 31,400
2012/03/02 1,014 1,020 1,002 1,004 19,300
2012/03/01 1,015 1,025 1,008 1,015 11,300
2012/02/29 1,021 1,028 1,012 1,015 11,500
2012/02/28 1,016 1,024 1,003 1,015 8,700
2012/02/27 1,037 1,042 1,020 1,020 15,300
2012/02/24 1,055 1,055 1,032 1,032 17,500
2012/02/23 1,019 1,034 1,019 1,034 9,400
2012/02/22 1,025 1,025 1,011 1,019 8,800
2012/02/21 1,000 1,023 1,000 1,023 14,900
2012/02/20 998 1,000 994 1,000 11,000
2012/02/17 990 992 986 992 16,500
2012/02/16 985 994 984 990 8,800
2012/02/15 986 993 982 985 10,400
2012/02/14 985 989 980 982 11,600
2012/02/13 977 986 977 986 2,400
2012/02/10 990 990 980 980 3,100
2012/02/09 990 992 982 990 4,300
2012/02/08 990 992 985 990 11,200
2012/02/07 989 989 974 980 3,500
2012/02/06 986 992 983 986 4,100
2012/02/03 993 993 983 983 6,400
2012/02/02 978 994 978 990 14,200
2012/02/01 973 979 972 979 6,500
2012/01/31 969 972 959 972 6,400
2012/01/30 964 971 963 968 12,200
2012/01/27 959 968 959 963 12,200
2012/01/26 956 964 955 961 4,200
2012/01/25 949 965 949 957 13,800
2012/01/24 950 954 949 950 11,500
2012/01/23 947 957 947 953 14,600
2012/01/20 942 945 942 943 24,300
2012/01/19 945 948 942 944 29,100
2012/01/18 944 947 942 945 15,200
2012/01/17 945 947 943 943 7,100
2012/01/16 943 948 942 945 8,500
2012/01/13 949 954 944 948 21,400
2012/01/12 958 959 954 954 2,800
2012/01/11 959 965 955 960 10,500
2012/01/10 946 959 945 959 5,200
2012/01/06 953 955 946 946 4,400
2012/01/05 954 954 951 954 1,300
2012/01/04 950 953 945 953 3,400

このページの先頭へ