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
2015/12/30 1,750 1,750 1,733 1,737 4,800
2015/12/29 1,720 1,756 1,720 1,750 7,000
2015/12/28 1,715 1,741 1,714 1,736 8,000
2015/12/25 1,702 1,715 1,700 1,715 21,000
2015/12/24 1,702 1,705 1,692 1,705 32,300
2015/12/22 1,703 1,708 1,693 1,702 12,100
2015/12/21 1,708 1,708 1,699 1,703 5,000
2015/12/18 1,706 1,709 1,696 1,708 6,900
2015/12/17 1,700 1,706 1,695 1,706 10,000
2015/12/16 1,700 1,705 1,690 1,699 6,500
2015/12/15 1,700 1,710 1,690 1,690 8,700
2015/12/14 1,700 1,700 1,674 1,700 10,900
2015/12/11 1,704 1,715 1,693 1,703 28,000
2015/12/10 1,705 1,719 1,700 1,703 10,000
2015/12/09 1,731 1,731 1,715 1,720 5,900
2015/12/08 1,740 1,749 1,710 1,727 11,200
2015/12/07 1,736 1,741 1,736 1,740 2,600
2015/12/04 1,740 1,740 1,735 1,736 3,700
2015/12/03 1,739 1,745 1,735 1,744 8,300
2015/12/02 1,750 1,750 1,740 1,745 10,900
2015/12/01 1,741 1,755 1,740 1,746 11,900
2015/11/30 1,752 1,752 1,742 1,749 2,200
2015/11/27 1,750 1,754 1,738 1,750 2,200
2015/11/26 1,740 1,750 1,739 1,747 8,500
2015/11/25 1,755 1,755 1,739 1,750 4,100
2015/11/24 1,744 1,756 1,744 1,755 3,800
2015/11/20 1,750 1,750 1,740 1,746 2,600
2015/11/19 1,751 1,755 1,744 1,751 5,200
2015/11/18 1,735 1,751 1,735 1,750 6,100
2015/11/17 1,736 1,741 1,733 1,735 3,300
2015/11/16 1,740 1,751 1,735 1,735 6,200
2015/11/13 1,741 1,750 1,738 1,740 7,700
2015/11/12 1,750 1,752 1,744 1,750 10,000
2015/11/11 1,748 1,750 1,733 1,750 8,600
2015/11/10 1,750 1,752 1,735 1,749 10,400
2015/11/09 1,750 1,751 1,736 1,747 6,000
2015/11/06 1,727 1,737 1,717 1,735 5,400
2015/11/05 1,730 1,730 1,702 1,725 9,800
2015/11/04 1,748 1,748 1,730 1,730 8,400
2015/11/02 1,745 1,750 1,730 1,750 12,700
2015/10/30 1,762 1,762 1,740 1,742 13,800
2015/10/29 1,752 1,771 1,752 1,765 18,400
2015/10/28 1,750 1,760 1,740 1,745 63,500
2015/10/27 1,799 1,803 1,790 1,792 115,200
2015/10/26 1,849 1,850 1,823 1,824 53,300
2015/10/23 1,859 1,861 1,850 1,852 11,800
2015/10/22 1,844 1,858 1,841 1,854 7,600
2015/10/21 1,838 1,855 1,838 1,854 12,300
2015/10/20 1,860 1,864 1,837 1,839 13,000
2015/10/19 1,875 1,885 1,846 1,857 18,000
2015/10/16 1,900 1,903 1,874 1,874 11,200
2015/10/15 1,895 1,910 1,890 1,901 13,300
2015/10/14 1,892 1,898 1,888 1,895 16,900
2015/10/13 1,873 1,897 1,870 1,890 11,200
2015/10/09 1,837 1,868 1,837 1,864 17,000
2015/10/08 1,848 1,854 1,821 1,831 16,600
2015/10/07 1,824 1,839 1,824 1,839 13,700
2015/10/06 1,810 1,830 1,810 1,816 16,100
2015/10/05 1,788 1,809 1,761 1,808 19,000
2015/10/02 1,759 1,787 1,759 1,783 9,300
2015/10/01 1,747 1,760 1,745 1,759 9,400
2015/09/30 1,755 1,761 1,733 1,747 14,400
2015/09/29 1,780 1,785 1,755 1,755 16,500
2015/09/28 1,790 1,799 1,760 1,780 18,800
2015/09/25 1,756 1,797 1,743 1,793 11,700
2015/09/24 1,772 1,774 1,735 1,740 6,800
2015/09/18 1,800 1,800 1,770 1,771 8,400
2015/09/17 1,775 1,800 1,775 1,785 7,500
2015/09/16 1,805 1,805 1,768 1,772 4,400
2015/09/15 1,751 1,799 1,751 1,785 3,900
2015/09/14 1,770 1,770 1,750 1,750 10,800
2015/09/11 1,776 1,785 1,766 1,770 11,300
2015/09/10 1,751 1,788 1,749 1,788 6,500
2015/09/09 1,748 1,794 1,724 1,751 9,500
2015/09/08 1,732 1,733 1,705 1,720 8,900
2015/09/07 1,778 1,778 1,732 1,732 18,900
2015/09/04 1,804 1,806 1,756 1,781 16,100
2015/09/03 1,900 1,908 1,799 1,800 40,900
2015/09/02 1,800 1,844 1,780 1,844 5,600
2015/09/01 1,854 1,890 1,821 1,837 6,400
2015/08/31 1,892 1,899 1,836 1,850 3,300
2015/08/28 1,824 1,865 1,824 1,865 2,000
2015/08/27 1,793 1,849 1,793 1,810 3,700
2015/08/26 1,662 1,793 1,662 1,793 10,200
2015/08/25 1,490 1,725 1,457 1,700 13,200
2015/08/24 1,771 1,771 1,700 1,712 10,700
2015/08/21 1,848 1,848 1,801 1,806 5,800
2015/08/20 1,930 1,948 1,852 1,852 12,500
2015/08/19 1,940 1,945 1,931 1,939 2,400
2015/08/18 1,937 1,970 1,935 1,943 4,100
2015/08/17 1,920 1,933 1,917 1,918 2,800
2015/08/14 1,925 1,931 1,916 1,917 2,700
2015/08/13 1,892 1,925 1,882 1,925 8,400
2015/08/12 1,922 1,938 1,900 1,900 12,200
2015/08/11 1,962 1,962 1,907 1,922 17,600
2015/08/10 2,070 2,080 1,978 1,978 13,300
2015/08/07 2,148 2,148 2,064 2,070 6,000
2015/08/06 2,149 2,149 2,126 2,126 2,000
2015/08/05 2,139 2,150 2,118 2,129 4,800
2015/08/04 2,130 2,169 2,118 2,139 3,800
2015/08/03 2,101 2,121 2,101 2,106 1,400
2015/07/31 2,140 2,140 2,080 2,127 8,100
2015/07/30 2,126 2,139 2,111 2,112 3,300
2015/07/29 2,096 2,111 2,076 2,111 3,700
2015/07/28 2,090 2,090 2,056 2,076 3,000
2015/07/27 2,150 2,170 2,109 2,109 3,500
2015/07/24 2,175 2,175 2,142 2,150 7,600
2015/07/23 2,137 2,165 2,136 2,164 8,400
2015/07/22 2,168 2,168 2,132 2,149 4,500
2015/07/21 2,150 2,160 2,140 2,140 3,600
2015/07/17 2,160 2,160 2,130 2,150 3,500
2015/07/16 2,159 2,159 2,116 2,145 5,300
2015/07/15 2,094 2,158 2,089 2,148 11,700
2015/07/14 2,031 2,093 2,031 2,075 9,000
2015/07/13 2,009 2,074 2,009 2,030 6,800
2015/07/10 2,006 2,028 1,990 2,009 11,500
2015/07/09 2,000 2,029 1,972 2,006 13,200
2015/07/08 2,130 2,159 2,001 2,004 12,400
2015/07/07 2,111 2,181 2,101 2,102 6,800
2015/07/06 2,131 2,153 2,051 2,141 4,800
2015/07/03 2,139 2,187 2,136 2,136 2,400
2015/07/02 2,170 2,190 2,100 2,139 6,300
2015/07/01 2,091 2,182 2,089 2,179 14,600
2015/06/30 2,000 2,100 2,000 2,078 15,100
2015/06/29 1,960 2,000 1,951 1,987 18,100
2015/06/26 2,016 2,046 2,016 2,046 6,600
2015/06/25 2,020 2,020 2,004 2,015 2,700
2015/06/24 2,030 2,030 2,000 2,014 7,700
2015/06/23 2,000 2,030 1,996 2,030 16,500
2015/06/22 2,005 2,030 2,005 2,026 5,200
2015/06/19 1,978 2,003 1,976 2,001 9,500
2015/06/18 1,980 1,980 1,950 1,951 5,400
2015/06/17 2,014 2,015 1,978 1,978 2,700
2015/06/16 1,997 2,030 1,954 2,009 6,600
2015/06/15 1,960 1,964 1,950 1,964 6,500
2015/06/12 1,972 1,997 1,950 1,950 17,100
2015/06/11 1,971 2,010 1,971 1,982 9,000
2015/06/10 1,970 1,980 1,965 1,970 4,300
2015/06/09 1,970 1,980 1,970 1,973 6,200
2015/06/08 1,968 1,993 1,968 1,973 5,000
2015/06/05 2,008 2,008 1,985 1,986 5,100
2015/06/04 2,020 2,030 1,946 1,980 28,800
2015/06/03 1,920 1,950 1,920 1,930 12,200
2015/06/02 1,906 1,929 1,906 1,928 2,800
2015/06/01 1,930 1,949 1,929 1,929 12,200
2015/05/29 1,914 1,934 1,850 1,930 19,600
2015/05/28 1,930 1,930 1,870 1,909 7,800
2015/05/27 1,914 1,917 1,900 1,913 7,600
2015/05/26 1,912 1,921 1,907 1,910 8,000
2015/05/25 1,914 1,914 1,901 1,901 5,400
2015/05/22 1,903 1,907 1,898 1,898 7,200
2015/05/21 1,871 1,900 1,871 1,892 9,700
2015/05/20 1,883 1,883 1,870 1,870 1,400
2015/05/19 1,860 1,883 1,855 1,883 7,100
2015/05/18 1,856 1,860 1,838 1,860 2,300
2015/05/15 1,836 1,860 1,836 1,840 5,800
2015/05/14 1,850 1,850 1,815 1,844 3,100
2015/05/13 1,835 1,850 1,832 1,850 4,300
2015/05/12 1,839 1,839 1,813 1,838 3,400
2015/05/11 1,823 1,839 1,821 1,839 2,700
2015/05/08 1,835 1,853 1,815 1,815 2,800
2015/05/07 1,815 1,854 1,811 1,854 10,300
2015/05/01 1,806 1,817 1,800 1,815 5,500
2015/04/30 1,803 1,820 1,790 1,806 8,500
2015/04/28 1,825 1,825 1,799 1,823 5,500
2015/04/27 1,820 1,823 1,815 1,823 8,300
2015/04/24 1,830 1,848 1,822 1,833 14,900
2015/04/23 1,873 1,873 1,849 1,850 8,200
2015/04/22 1,866 1,867 1,852 1,866 6,200
2015/04/21 1,870 1,882 1,865 1,869 7,100
2015/04/20 1,878 1,893 1,875 1,875 13,800
2015/04/17 1,870 1,881 1,870 1,881 7,700
2015/04/16 1,863 1,866 1,851 1,863 5,200
2015/04/15 1,850 1,863 1,836 1,863 4,500
2015/04/14 1,856 1,859 1,835 1,859 5,900
2015/04/13 1,815 1,870 1,815 1,860 15,300
2015/04/10 1,814 1,820 1,810 1,815 5,600
2015/04/09 1,810 1,818 1,800 1,814 7,100
2015/04/08 1,795 1,814 1,791 1,808 9,200
2015/04/07 1,790 1,795 1,788 1,795 2,600
2015/04/06 1,789 1,795 1,781 1,787 3,500
2015/04/03 1,778 1,793 1,777 1,793 4,900
2015/04/02 1,765 1,778 1,760 1,778 6,300
2015/04/01 1,762 1,766 1,760 1,760 2,700
2015/03/31 1,765 1,766 1,762 1,766 5,200
2015/03/30 1,761 1,771 1,761 1,765 6,300
2015/03/27 1,768 1,781 1,768 1,772 4,600
2015/03/26 1,772 1,777 1,768 1,768 5,900
2015/03/25 1,777 1,782 1,770 1,776 6,400
2015/03/24 1,771 1,783 1,770 1,780 7,200
2015/03/23 1,777 1,789 1,769 1,771 9,900
2015/03/20 1,777 1,784 1,767 1,773 3,100
2015/03/19 1,781 1,783 1,759 1,765 5,900
2015/03/18 1,775 1,779 1,771 1,779 11,100
2015/03/17 1,766 1,775 1,745 1,775 10,600
2015/03/16 1,709 1,768 1,709 1,767 11,300
2015/03/13 1,700 1,720 1,691 1,711 5,000
2015/03/12 1,676 1,696 1,676 1,685 6,000
2015/03/11 1,650 1,675 1,650 1,674 22,400
2015/03/10 1,660 1,671 1,657 1,657 3,300
2015/03/09 1,669 1,683 1,656 1,660 16,900
2015/03/06 1,650 1,680 1,634 1,660 26,700
2015/03/05 1,700 1,728 1,691 1,700 25,900
2015/03/04 1,700 1,703 1,691 1,700 6,100
2015/03/03 1,715 1,715 1,700 1,700 6,700
2015/03/02 1,740 1,750 1,581 1,710 8,100
2015/02/27 1,750 1,750 1,720 1,720 6,100
2015/02/26 1,692 1,730 1,687 1,730 4,700
2015/02/25 1,717 1,717 1,673 1,692 12,300
2015/02/24 1,697 1,697 1,673 1,679 7,100
2015/02/23 1,710 1,710 1,685 1,697 12,500
2015/02/20 1,615 1,664 1,615 1,664 8,900
2015/02/19 1,599 1,613 1,598 1,613 2,300
2015/02/18 1,598 1,598 1,587 1,594 4,800
2015/02/17 1,588 1,591 1,580 1,591 7,100
2015/02/16 1,585 1,585 1,575 1,582 11,800
2015/02/13 1,577 1,582 1,550 1,567 34,300
2015/02/12 1,603 1,604 1,584 1,584 13,400
2015/02/10 1,575 1,594 1,571 1,590 14,800
2015/02/09 1,580 1,590 1,573 1,576 15,800
2015/02/06 1,555 1,573 1,550 1,567 12,100
2015/02/05 1,546 1,548 1,541 1,545 17,800
2015/02/04 1,540 1,552 1,540 1,546 9,500
2015/02/03 1,574 1,576 1,546 1,548 14,000
2015/02/02 1,582 1,582 1,568 1,573 11,300
2015/01/30 1,583 1,590 1,575 1,575 9,700
2015/01/29 1,579 1,579 1,568 1,568 7,600
2015/01/28 1,583 1,584 1,555 1,579 15,700
2015/01/27 1,595 1,604 1,584 1,584 10,100
2015/01/26 1,605 1,605 1,594 1,594 6,500
2015/01/23 1,610 1,610 1,605 1,608 15,300
2015/01/22 1,627 1,636 1,611 1,618 3,700
2015/01/21 1,631 1,631 1,626 1,626 5,900
2015/01/20 1,640 1,640 1,629 1,631 7,600
2015/01/19 1,654 1,655 1,636 1,636 9,900
2015/01/16 1,635 1,651 1,633 1,646 18,600
2015/01/15 1,690 1,691 1,686 1,686 2,100
2015/01/14 1,690 1,714 1,688 1,692 5,300
2015/01/13 1,700 1,749 1,700 1,714 4,600
2015/01/09 1,721 1,725 1,698 1,725 2,600
2015/01/08 1,717 1,727 1,711 1,721 6,100
2015/01/07 1,681 1,717 1,681 1,717 5,400
2015/01/06 1,704 1,716 1,703 1,715 2,400
2015/01/05 1,720 1,725 1,718 1,720 4,400

このページの先頭へ