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
2014/12/30 1,718 1,719 1,715 1,719 4,100
2014/12/29 1,718 1,719 1,703 1,714 3,000
2014/12/26 1,711 1,717 1,700 1,714 5,600
2014/12/25 1,712 1,722 1,658 1,713 10,900
2014/12/24 1,736 1,736 1,721 1,734 6,900
2014/12/22 1,725 1,737 1,724 1,737 3,000
2014/12/19 1,740 1,743 1,709 1,724 5,800
2014/12/18 1,727 1,747 1,720 1,731 3,100
2014/12/17 1,724 1,724 1,705 1,705 2,600
2014/12/16 1,733 1,733 1,704 1,705 3,400
2014/12/15 1,720 1,780 1,701 1,733 7,600
2014/12/12 1,768 1,810 1,760 1,760 16,400
2014/12/11 1,738 1,789 1,735 1,755 7,200
2014/12/10 1,740 1,764 1,735 1,750 4,400
2014/12/09 1,770 1,770 1,701 1,758 5,600
2014/12/08 1,810 1,812 1,766 1,773 3,000
2014/12/05 1,820 1,820 1,800 1,810 3,300
2014/12/04 1,840 1,849 1,820 1,820 6,400
2014/12/03 1,861 1,861 1,834 1,834 4,400
2014/12/02 1,822 1,850 1,818 1,834 8,300
2014/12/01 1,825 1,842 1,825 1,839 8,500
2014/11/28 1,774 1,830 1,765 1,822 16,200
2014/11/27 1,750 1,780 1,744 1,774 9,900
2014/11/26 1,742 1,750 1,742 1,750 3,900
2014/11/25 1,744 1,747 1,737 1,738 3,000
2014/11/21 1,735 1,744 1,731 1,744 2,400
2014/11/20 1,731 1,734 1,725 1,734 9,400
2014/11/19 1,739 1,739 1,720 1,737 4,300
2014/11/18 1,735 1,735 1,698 1,733 4,600
2014/11/17 1,750 1,750 1,720 1,734 4,000
2014/11/14 1,749 1,750 1,745 1,750 4,200
2014/11/13 1,749 1,749 1,744 1,745 5,900
2014/11/12 1,764 1,764 1,744 1,749 4,300
2014/11/11 1,764 1,768 1,757 1,764 6,000
2014/11/10 1,752 1,760 1,740 1,758 6,300
2014/11/07 1,740 1,749 1,738 1,749 10,300
2014/11/06 1,740 1,750 1,730 1,736 8,800
2014/11/05 1,701 1,750 1,701 1,727 10,700
2014/11/04 1,681 1,730 1,671 1,700 16,300
2014/10/31 1,672 1,673 1,652 1,670 11,500
2014/10/30 1,703 1,705 1,637 1,675 23,700
2014/10/29 1,723 1,755 1,717 1,718 45,400
2014/10/28 1,798 1,798 1,771 1,777 66,400
2014/10/27 1,800 1,824 1,798 1,804 17,800
2014/10/24 1,800 1,802 1,793 1,800 6,600
2014/10/23 1,790 1,799 1,785 1,786 9,200
2014/10/22 1,795 1,797 1,787 1,795 3,000
2014/10/21 1,789 1,789 1,783 1,787 3,600
2014/10/20 1,781 1,786 1,772 1,785 4,900
2014/10/17 1,781 1,783 1,759 1,761 6,900
2014/10/16 1,823 1,823 1,790 1,790 6,300
2014/10/15 1,833 1,836 1,833 1,835 2,600
2014/10/14 1,882 1,882 1,831 1,843 10,500
2014/10/10 1,890 1,890 1,879 1,888 8,100
2014/10/09 1,910 1,911 1,898 1,905 4,000
2014/10/08 1,898 1,906 1,896 1,906 6,600
2014/10/07 1,917 1,917 1,900 1,908 2,300
2014/10/06 1,890 1,911 1,890 1,911 6,800
2014/10/03 1,885 1,890 1,879 1,887 11,700
2014/10/02 1,899 1,899 1,889 1,895 10,400
2014/10/01 1,939 1,940 1,910 1,911 11,600
2014/09/30 1,950 1,950 1,930 1,938 12,400
2014/09/29 1,959 1,959 1,927 1,947 21,700
2014/09/26 1,885 1,908 1,885 1,908 20,200
2014/09/25 1,883 1,890 1,872 1,884 17,000
2014/09/24 1,884 1,884 1,871 1,881 6,600
2014/09/22 1,880 1,888 1,875 1,879 6,300
2014/09/19 1,879 1,879 1,873 1,875 2,700
2014/09/18 1,877 1,882 1,862 1,870 6,200
2014/09/17 1,849 1,884 1,849 1,881 8,500
2014/09/16 1,849 1,857 1,842 1,844 4,400
2014/09/12 1,835 1,850 1,835 1,836 6,100
2014/09/11 1,850 1,865 1,832 1,834 7,900
2014/09/10 1,836 1,841 1,830 1,837 5,100
2014/09/09 1,863 1,870 1,835 1,837 13,700
2014/09/08 1,822 1,859 1,822 1,857 10,900
2014/09/05 1,813 1,841 1,813 1,830 9,500
2014/09/04 1,826 1,848 1,800 1,822 11,300
2014/09/03 1,889 1,889 1,801 1,851 21,100
2014/09/02 1,890 1,890 1,811 1,855 10,500
2014/09/01 1,838 1,895 1,838 1,872 10,800
2014/08/29 1,800 1,849 1,789 1,831 10,200
2014/08/28 1,788 1,790 1,780 1,786 3,500
2014/08/27 1,785 1,785 1,759 1,780 6,900
2014/08/26 1,773 1,780 1,752 1,766 2,900
2014/08/25 1,735 1,784 1,722 1,772 6,800
2014/08/22 1,713 1,741 1,703 1,727 3,600
2014/08/21 1,741 1,774 1,694 1,712 14,900
2014/08/20 1,693 1,744 1,693 1,727 8,300
2014/08/19 1,666 1,681 1,666 1,680 4,700
2014/08/18 1,654 1,676 1,632 1,663 6,300
2014/08/15 1,650 1,653 1,650 1,652 1,600
2014/08/14 1,630 1,640 1,605 1,633 4,800
2014/08/13 1,591 1,620 1,591 1,605 2,200
2014/08/12 1,599 1,600 1,586 1,594 3,600
2014/08/11 1,608 1,620 1,575 1,598 3,400
2014/08/08 1,618 1,618 1,560 1,568 6,700
2014/08/07 1,648 1,648 1,605 1,618 6,300
2014/08/06 1,639 1,650 1,622 1,648 5,900
2014/08/05 1,628 1,642 1,622 1,639 6,800
2014/08/04 1,625 1,629 1,619 1,625 6,700
2014/08/01 1,548 1,632 1,548 1,620 13,100
2014/07/31 1,557 1,557 1,534 1,549 2,500
2014/07/30 1,534 1,539 1,534 1,539 500
2014/07/29 1,547 1,555 1,530 1,533 3,500
2014/07/28 1,521 1,549 1,521 1,525 1,800
2014/07/25 1,549 1,554 1,519 1,520 13,300
2014/07/24 1,519 1,540 1,519 1,540 5,000
2014/07/23 1,524 1,529 1,517 1,519 3,500
2014/07/22 1,502 1,540 1,502 1,524 4,800
2014/07/18 1,509 1,515 1,502 1,502 3,200
2014/07/17 1,524 1,524 1,509 1,509 5,000
2014/07/16 1,515 1,529 1,515 1,523 2,700
2014/07/15 1,529 1,531 1,505 1,515 5,400
2014/07/14 1,528 1,535 1,528 1,530 2,300
2014/07/11 1,529 1,534 1,525 1,530 2,000
2014/07/10 1,526 1,531 1,526 1,530 2,800
2014/07/09 1,538 1,538 1,521 1,525 6,200
2014/07/08 1,540 1,568 1,540 1,545 8,400
2014/07/07 1,542 1,548 1,540 1,544 2,000
2014/07/04 1,560 1,565 1,534 1,542 10,000
2014/07/03 1,555 1,572 1,555 1,560 3,000
2014/07/02 1,554 1,572 1,553 1,553 6,000
2014/07/01 1,532 1,558 1,532 1,550 3,900
2014/06/30 1,520 1,530 1,520 1,530 2,300
2014/06/27 1,543 1,551 1,509 1,518 3,600
2014/06/26 1,555 1,555 1,540 1,545 2,000
2014/06/25 1,558 1,558 1,550 1,550 5,400
2014/06/24 1,555 1,557 1,552 1,557 2,600
2014/06/23 1,553 1,568 1,551 1,558 5,600
2014/06/20 1,540 1,564 1,540 1,553 4,500
2014/06/19 1,519 1,555 1,519 1,532 4,300
2014/06/18 1,511 1,528 1,511 1,519 5,300
2014/06/17 1,560 1,567 1,512 1,528 7,100
2014/06/16 1,560 1,578 1,560 1,570 5,200
2014/06/13 1,534 1,561 1,534 1,560 7,700
2014/06/12 1,522 1,534 1,522 1,534 6,100
2014/06/11 1,501 1,520 1,501 1,520 3,000
2014/06/10 1,484 1,515 1,475 1,515 15,000
2014/06/09 1,484 1,485 1,480 1,484 3,500
2014/06/06 1,495 1,495 1,475 1,485 14,200
2014/06/05 1,490 1,503 1,480 1,490 15,100
2014/06/04 1,456 1,493 1,453 1,474 31,700
2014/06/03 1,426 1,450 1,426 1,450 10,700
2014/06/02 1,412 1,429 1,412 1,422 10,600
2014/05/30 1,417 1,425 1,417 1,420 6,800
2014/05/29 1,421 1,433 1,415 1,420 8,000
2014/05/28 1,390 1,435 1,390 1,421 14,400
2014/05/27 1,370 1,413 1,370 1,401 11,900
2014/05/26 1,359 1,387 1,359 1,375 7,300
2014/05/23 1,365 1,370 1,354 1,368 6,400
2014/05/22 1,358 1,364 1,357 1,359 2,900
2014/05/21 1,350 1,356 1,350 1,356 3,200
2014/05/20 1,350 1,355 1,350 1,355 3,100
2014/05/19 1,350 1,353 1,345 1,350 5,100
2014/05/16 1,355 1,359 1,355 1,358 4,500
2014/05/15 1,350 1,358 1,350 1,354 2,600
2014/05/14 1,345 1,352 1,345 1,350 1,400
2014/05/13 1,351 1,358 1,345 1,345 5,100
2014/05/12 1,346 1,358 1,345 1,351 3,800
2014/05/09 1,345 1,346 1,335 1,342 4,300
2014/05/08 1,346 1,366 1,346 1,350 6,200
2014/05/07 1,350 1,354 1,350 1,350 1,300
2014/05/02 1,317 1,356 1,317 1,350 9,600
2014/05/01 1,305 1,314 1,305 1,314 2,100
2014/04/30 1,317 1,317 1,305 1,308 2,300
2014/04/28 1,312 1,326 1,312 1,315 2,200
2014/04/25 1,341 1,341 1,309 1,326 12,300
2014/04/24 1,350 1,380 1,340 1,357 16,900
2014/04/23 1,359 1,365 1,353 1,358 5,400
2014/04/22 1,350 1,360 1,350 1,359 3,000
2014/04/21 1,340 1,355 1,340 1,352 3,800
2014/04/18 1,353 1,370 1,341 1,346 9,600
2014/04/17 1,350 1,355 1,347 1,353 5,400
2014/04/16 1,347 1,356 1,339 1,350 7,600
2014/04/15 1,315 1,348 1,307 1,347 12,800
2014/04/14 1,308 1,323 1,254 1,303 18,500
2014/04/11 1,320 1,334 1,307 1,321 8,800
2014/04/10 1,335 1,351 1,329 1,347 14,900
2014/04/09 1,316 1,341 1,315 1,323 21,100
2014/04/08 1,312 1,316 1,305 1,316 16,500
2014/04/07 1,295 1,310 1,295 1,304 4,600
2014/04/04 1,271 1,308 1,271 1,300 18,200
2014/04/03 1,266 1,293 1,266 1,287 11,600
2014/04/02 1,266 1,278 1,253 1,273 23,900
2014/04/01 1,261 1,275 1,261 1,268 11,400
2014/03/31 1,246 1,275 1,244 1,261 7,700
2014/03/28 1,235 1,243 1,222 1,240 13,900
2014/03/27 1,197 1,238 1,195 1,221 9,500
2014/03/26 1,213 1,215 1,193 1,200 11,100
2014/03/25 1,220 1,220 1,191 1,200 11,400
2014/03/24 1,226 1,283 1,215 1,216 10,000
2014/03/20 1,286 1,286 1,215 1,215 10,100
2014/03/19 1,318 1,318 1,286 1,286 2,500
2014/03/18 1,324 1,335 1,310 1,318 4,900
2014/03/17 1,339 1,339 1,309 1,321 4,500
2014/03/14 1,343 1,344 1,310 1,336 14,200
2014/03/13 1,345 1,346 1,312 1,343 8,700
2014/03/12 1,341 1,349 1,332 1,348 8,200
2014/03/11 1,353 1,353 1,318 1,346 6,900
2014/03/10 1,333 1,352 1,333 1,349 5,900
2014/03/07 1,354 1,356 1,339 1,354 5,400
2014/03/06 1,326 1,355 1,326 1,354 13,300
2014/03/05 1,354 1,355 1,344 1,350 5,500
2014/03/04 1,303 1,350 1,303 1,348 9,600
2014/03/03 1,318 1,355 1,318 1,354 9,800
2014/02/28 1,350 1,350 1,341 1,348 6,400
2014/02/27 1,350 1,355 1,342 1,355 4,800
2014/02/26 1,346 1,350 1,333 1,348 3,200
2014/02/25 1,359 1,359 1,338 1,346 14,000
2014/02/24 1,324 1,348 1,324 1,337 13,300
2014/02/21 1,310 1,315 1,309 1,312 11,600
2014/02/20 1,299 1,303 1,292 1,300 18,500
2014/02/19 1,326 1,326 1,286 1,291 18,000
2014/02/18 1,331 1,331 1,282 1,282 13,600
2014/02/17 1,283 1,310 1,283 1,304 2,200
2014/02/14 1,340 1,340 1,292 1,303 12,600
2014/02/13 1,350 1,360 1,331 1,347 13,500
2014/02/12 1,334 1,337 1,328 1,337 5,200
2014/02/10 1,351 1,371 1,302 1,305 44,400
2014/02/07 1,326 1,350 1,326 1,349 18,400
2014/02/06 1,319 1,330 1,310 1,325 9,800
2014/02/05 1,298 1,320 1,289 1,310 11,700
2014/02/04 1,251 1,299 1,251 1,286 17,800
2014/02/03 1,300 1,330 1,284 1,327 22,200
2014/01/31 1,322 1,340 1,315 1,334 20,800
2014/01/30 1,325 1,342 1,313 1,325 16,800
2014/01/29 1,295 1,335 1,294 1,329 19,800
2014/01/28 1,260 1,303 1,260 1,294 16,100
2014/01/27 1,231 1,273 1,231 1,259 9,800
2014/01/24 1,313 1,325 1,286 1,313 7,000
2014/01/23 1,325 1,350 1,318 1,331 14,500
2014/01/22 1,350 1,350 1,325 1,325 17,000
2014/01/21 1,345 1,360 1,344 1,350 15,400
2014/01/20 1,332 1,345 1,325 1,339 5,500
2014/01/17 1,333 1,333 1,301 1,327 10,000
2014/01/16 1,296 1,336 1,296 1,333 23,900
2014/01/15 1,277 1,298 1,277 1,296 18,400
2014/01/14 1,245 1,274 1,240 1,274 16,900
2014/01/10 1,245 1,258 1,245 1,258 14,200
2014/01/09 1,234 1,245 1,234 1,245 23,500
2014/01/08 1,230 1,232 1,225 1,231 14,900
2014/01/07 1,219 1,229 1,215 1,229 18,700
2014/01/06 1,212 1,217 1,212 1,217 9,600

このページの先頭へ