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 |