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
2016/12/30 1,890 1,900 1,890 1,898 3,500
2016/12/29 1,880 1,914 1,870 1,890 17,000
2016/12/28 1,897 1,902 1,862 1,882 9,300
2016/12/27 1,865 1,910 1,865 1,900 9,300
2016/12/26 1,901 1,912 1,901 1,905 4,300
2016/12/22 1,911 1,911 1,900 1,904 8,100
2016/12/21 1,896 1,904 1,886 1,904 4,700
2016/12/20 1,864 1,902 1,864 1,896 6,300
2016/12/19 1,875 1,876 1,860 1,864 4,800
2016/12/16 1,903 1,919 1,886 1,895 6,300
2016/12/15 1,908 1,920 1,901 1,903 5,900
2016/12/14 1,926 1,936 1,897 1,908 12,400
2016/12/13 1,857 1,950 1,851 1,936 23,400
2016/12/12 1,858 1,899 1,856 1,872 19,800
2016/12/09 1,807 1,825 1,805 1,825 12,200
2016/12/08 1,805 1,805 1,799 1,802 3,300
2016/12/07 1,806 1,806 1,777 1,800 5,200
2016/12/06 1,807 1,808 1,801 1,807 4,900
2016/12/05 1,805 1,812 1,790 1,807 9,200
2016/12/02 1,796 1,820 1,795 1,820 16,100
2016/12/01 1,760 1,790 1,760 1,784 20,900
2016/11/30 1,755 1,769 1,742 1,758 11,300
2016/11/29 1,749 1,760 1,740 1,755 6,300
2016/11/28 1,723 1,754 1,721 1,749 18,000
2016/11/25 1,731 1,732 1,710 1,723 10,200
2016/11/24 1,728 1,732 1,716 1,723 8,600
2016/11/22 1,729 1,729 1,720 1,728 19,500
2016/11/21 1,695 1,700 1,691 1,700 10,000
2016/11/18 1,692 1,692 1,686 1,687 7,400
2016/11/17 1,676 1,687 1,674 1,687 9,400
2016/11/16 1,660 1,677 1,660 1,676 15,100
2016/11/15 1,655 1,660 1,649 1,660 12,200
2016/11/14 1,638 1,650 1,630 1,649 7,000
2016/11/11 1,635 1,649 1,632 1,646 16,000
2016/11/10 1,632 1,632 1,620 1,629 7,200
2016/11/09 1,628 1,631 1,588 1,616 19,000
2016/11/08 1,632 1,633 1,623 1,628 6,800
2016/11/07 1,635 1,635 1,623 1,632 6,400
2016/11/04 1,633 1,637 1,619 1,633 31,700
2016/11/02 1,635 1,641 1,619 1,633 19,800
2016/11/01 1,622 1,635 1,618 1,625 23,300
2016/10/31 1,628 1,628 1,617 1,622 11,900
2016/10/28 1,620 1,628 1,612 1,617 26,200
2016/10/27 1,612 1,640 1,604 1,604 111,000
2016/10/26 1,661 1,688 1,655 1,666 143,700
2016/10/25 1,700 1,702 1,697 1,698 30,900
2016/10/24 1,715 1,716 1,697 1,705 36,200
2016/10/21 1,715 1,725 1,715 1,719 22,700
2016/10/20 1,700 1,715 1,700 1,702 22,200
2016/10/19 1,687 1,701 1,677 1,700 33,700
2016/10/18 1,660 1,680 1,657 1,679 21,200
2016/10/17 1,658 1,664 1,653 1,659 9,800
2016/10/14 1,650 1,661 1,650 1,661 11,400
2016/10/13 1,652 1,661 1,652 1,653 11,500
2016/10/12 1,659 1,663 1,652 1,662 7,300
2016/10/11 1,663 1,664 1,652 1,659 15,900
2016/10/07 1,652 1,665 1,652 1,664 9,800
2016/10/06 1,655 1,660 1,643 1,658 10,100
2016/10/05 1,639 1,650 1,639 1,650 6,600
2016/10/04 1,630 1,643 1,629 1,641 9,600
2016/10/03 1,636 1,641 1,629 1,633 15,000
2016/09/30 1,645 1,646 1,634 1,643 15,900
2016/09/29 1,640 1,659 1,640 1,648 10,200
2016/09/28 1,600 1,640 1,598 1,633 18,400
2016/09/27 1,587 1,600 1,580 1,600 12,600
2016/09/26 1,559 1,575 1,557 1,575 10,800
2016/09/23 1,545 1,545 1,506 1,543 11,100
2016/09/21 1,518 1,545 1,514 1,544 5,800
2016/09/20 1,519 1,519 1,501 1,506 7,800
2016/09/16 1,515 1,516 1,505 1,506 12,000
2016/09/15 1,522 1,537 1,515 1,520 5,900
2016/09/14 1,523 1,524 1,520 1,522 2,300
2016/09/13 1,536 1,536 1,523 1,525 1,300
2016/09/12 1,526 1,533 1,523 1,524 4,400
2016/09/09 1,532 1,540 1,525 1,532 4,100
2016/09/08 1,554 1,554 1,527 1,529 16,700
2016/09/07 1,562 1,562 1,536 1,541 11,100
2016/09/06 1,573 1,580 1,557 1,561 5,200
2016/09/05 1,557 1,574 1,535 1,574 8,400
2016/09/02 1,546 1,561 1,540 1,553 7,900
2016/09/01 1,566 1,566 1,543 1,544 900
2016/08/31 1,549 1,549 1,521 1,526 1,700
2016/08/30 1,526 1,532 1,511 1,529 5,700
2016/08/29 1,543 1,553 1,521 1,525 3,400
2016/08/26 1,553 1,554 1,522 1,540 4,800
2016/08/25 1,566 1,566 1,540 1,552 4,100
2016/08/24 1,569 1,569 1,550 1,560 3,200
2016/08/23 1,586 1,586 1,566 1,569 400
2016/08/22 1,560 1,586 1,551 1,551 700
2016/08/19 1,560 1,582 1,556 1,560 6,900
2016/08/18 1,595 1,596 1,580 1,589 1,900
2016/08/17 1,620 1,640 1,591 1,592 2,600
2016/08/16 1,615 1,615 1,604 1,604 1,000
2016/08/15 1,598 1,615 1,591 1,594 1,700
2016/08/12 1,589 1,590 1,588 1,588 600
2016/08/10 1,584 1,600 1,583 1,583 2,500
2016/08/09 1,610 1,610 1,582 1,584 4,200
2016/08/08 1,631 1,631 1,600 1,620 1,300
2016/08/04 1,637 1,637 1,600 1,630 2,500
2016/08/03 1,650 1,650 1,627 1,637 600
2016/08/02 1,664 1,664 1,660 1,660 700
2016/08/01 1,645 1,670 1,626 1,670 2,200
2016/07/29 1,692 1,692 1,594 1,630 5,200
2016/07/28 1,661 1,680 1,640 1,676 2,300
2016/07/27 1,690 1,710 1,661 1,661 2,700
2016/07/26 1,700 1,723 1,694 1,694 2,300
2016/07/25 1,730 1,730 1,703 1,704 8,300
2016/07/22 1,692 1,712 1,661 1,712 4,400
2016/07/21 1,685 1,699 1,680 1,697 4,300
2016/07/20 1,674 1,688 1,662 1,688 6,500
2016/07/19 1,661 1,670 1,646 1,667 1,800
2016/07/15 1,650 1,650 1,631 1,646 2,200
2016/07/14 1,660 1,660 1,627 1,650 2,500
2016/07/13 1,669 1,669 1,651 1,660 1,200
2016/07/12 1,666 1,666 1,620 1,642 4,600
2016/07/11 1,620 1,650 1,620 1,632 4,000
2016/07/08 1,673 1,682 1,600 1,600 18,200
2016/07/07 1,725 1,730 1,683 1,697 4,600
2016/07/06 1,729 1,741 1,665 1,725 12,300
2016/07/05 1,679 1,715 1,672 1,700 9,200
2016/07/04 1,630 1,667 1,630 1,667 2,400
2016/07/01 1,607 1,615 1,600 1,613 16,100
2016/06/30 1,610 1,610 1,583 1,584 4,300
2016/06/29 1,583 1,595 1,563 1,583 3,400
2016/06/28 1,591 1,591 1,560 1,582 2,900
2016/06/27 1,623 1,625 1,551 1,591 9,100
2016/06/24 1,766 1,767 1,613 1,622 5,600
2016/06/23 1,730 1,766 1,712 1,766 10,200
2016/06/22 1,710 1,748 1,701 1,736 21,000
2016/06/21 1,699 1,711 1,699 1,710 9,100
2016/06/20 1,686 1,700 1,686 1,699 9,000
2016/06/17 1,690 1,705 1,684 1,686 11,000
2016/06/16 1,699 1,705 1,683 1,690 11,000
2016/06/15 1,680 1,705 1,680 1,696 9,500
2016/06/14 1,689 1,709 1,668 1,670 11,200
2016/06/13 1,697 1,710 1,655 1,689 10,600
2016/06/10 1,697 1,709 1,684 1,697 7,400
2016/06/09 1,690 1,704 1,685 1,697 11,400
2016/06/08 1,633 1,690 1,633 1,690 5,400
2016/06/07 1,608 1,665 1,608 1,633 6,000
2016/06/06 1,592 1,608 1,592 1,608 4,100
2016/06/03 1,570 1,609 1,565 1,609 9,000
2016/06/02 1,532 1,535 1,531 1,531 2,000
2016/06/01 1,535 1,541 1,526 1,531 3,500
2016/05/31 1,530 1,530 1,515 1,528 3,500
2016/05/30 1,516 1,529 1,512 1,522 3,500
2016/05/27 1,512 1,524 1,512 1,520 7,300
2016/05/26 1,556 1,556 1,496 1,510 6,500
2016/05/25 1,550 1,550 1,505 1,516 4,000
2016/05/24 1,533 1,542 1,520 1,542 900
2016/05/23 1,515 1,533 1,515 1,533 1,200
2016/05/20 1,505 1,515 1,505 1,515 1,400
2016/05/19 1,503 1,505 1,501 1,505 800
2016/05/18 1,500 1,503 1,496 1,503 3,100
2016/05/17 1,510 1,529 1,500 1,507 1,200
2016/05/16 1,515 1,530 1,499 1,513 4,000
2016/05/13 1,540 1,540 1,513 1,532 2,500
2016/05/12 1,540 1,548 1,540 1,548 300
2016/05/11 1,556 1,556 1,540 1,540 1,400
2016/05/10 1,540 1,540 1,530 1,540 600
2016/05/09 1,530 1,556 1,522 1,524 4,100
2016/05/06 1,528 1,530 1,528 1,528 800
2016/05/02 1,575 1,575 1,514 1,543 2,900
2016/04/28 1,618 1,618 1,590 1,591 3,300
2016/04/27 1,602 1,618 1,593 1,618 3,300
2016/04/26 1,562 1,659 1,562 1,611 9,800
2016/04/25 1,656 1,684 1,656 1,660 17,900
2016/04/22 1,649 1,661 1,649 1,661 2,400
2016/04/21 1,670 1,678 1,670 1,671 700
2016/04/20 1,669 1,685 1,667 1,671 3,500
2016/04/19 1,682 1,682 1,660 1,679 4,700
2016/04/18 1,650 1,680 1,632 1,680 3,800
2016/04/15 1,645 1,650 1,645 1,650 2,000
2016/04/14 1,651 1,655 1,613 1,649 7,600
2016/04/13 1,640 1,650 1,638 1,650 3,400
2016/04/12 1,620 1,639 1,620 1,639 2,800
2016/04/11 1,609 1,632 1,606 1,627 4,700
2016/04/08 1,599 1,629 1,599 1,629 8,500
2016/04/07 1,622 1,622 1,598 1,605 10,400
2016/04/06 1,615 1,627 1,614 1,627 2,100
2016/04/05 1,616 1,634 1,606 1,621 5,600
2016/04/04 1,621 1,630 1,615 1,616 5,600
2016/04/01 1,622 1,627 1,602 1,621 10,200
2016/03/31 1,638 1,638 1,618 1,622 1,500
2016/03/30 1,627 1,635 1,627 1,628 2,000
2016/03/29 1,613 1,628 1,608 1,627 4,700
2016/03/28 1,640 1,640 1,611 1,611 2,700
2016/03/25 1,640 1,640 1,611 1,612 2,700
2016/03/24 1,635 1,649 1,633 1,640 8,700
2016/03/23 1,631 1,645 1,620 1,635 7,200
2016/03/22 1,655 1,657 1,600 1,631 10,800
2016/03/18 1,657 1,663 1,655 1,655 5,900
2016/03/17 1,662 1,667 1,653 1,655 5,900
2016/03/16 1,660 1,666 1,660 1,662 2,300
2016/03/15 1,667 1,697 1,657 1,657 6,400
2016/03/14 1,672 1,677 1,667 1,667 8,900
2016/03/11 1,669 1,680 1,669 1,671 6,100
2016/03/10 1,661 1,690 1,661 1,669 4,900
2016/03/09 1,682 1,682 1,653 1,661 6,400
2016/03/08 1,700 1,700 1,675 1,682 4,200
2016/03/07 1,685 1,718 1,670 1,710 17,800
2016/03/04 1,676 1,699 1,653 1,685 16,800
2016/03/03 1,630 1,665 1,614 1,620 7,000
2016/03/02 1,565 1,628 1,565 1,615 3,100
2016/03/01 1,545 1,585 1,541 1,585 2,400
2016/02/29 1,585 1,598 1,552 1,585 2,800
2016/02/26 1,560 1,577 1,560 1,570 1,700
2016/02/25 1,545 1,560 1,545 1,560 4,500
2016/02/24 1,475 1,498 1,475 1,498 900
2016/02/23 1,470 1,496 1,470 1,482 2,000
2016/02/22 1,445 1,468 1,442 1,467 5,700
2016/02/19 1,433 1,435 1,433 1,435 500
2016/02/18 1,423 1,450 1,423 1,431 900
2016/02/17 1,442 1,442 1,420 1,421 2,000
2016/02/16 1,450 1,451 1,432 1,442 1,600
2016/02/15 1,433 1,470 1,420 1,424 2,800
2016/02/12 1,450 1,455 1,400 1,402 3,200
2016/02/10 1,515 1,524 1,500 1,515 3,700
2016/02/09 1,540 1,547 1,515 1,515 1,800
2016/02/08 1,527 1,542 1,520 1,540 4,700
2016/02/05 1,573 1,574 1,524 1,527 4,300
2016/02/04 1,630 1,631 1,566 1,606 5,800
2016/02/03 1,655 1,670 1,630 1,630 2,000
2016/02/02 1,637 1,690 1,629 1,663 7,300
2016/02/01 1,639 1,640 1,635 1,637 3,200
2016/01/29 1,600 1,623 1,593 1,614 3,100
2016/01/28 1,572 1,615 1,561 1,605 4,300
2016/01/27 1,600 1,605 1,582 1,599 3,000
2016/01/26 1,583 1,584 1,572 1,575 1,000
2016/01/25 1,588 1,599 1,577 1,599 3,900
2016/01/22 1,511 1,559 1,511 1,559 5,300
2016/01/21 1,612 1,615 1,530 1,530 8,000
2016/01/20 1,665 1,665 1,642 1,642 3,000
2016/01/19 1,671 1,681 1,661 1,681 7,200
2016/01/18 1,700 1,701 1,692 1,700 10,300
2016/01/15 1,689 1,710 1,689 1,703 10,500
2016/01/14 1,692 1,697 1,682 1,689 10,400
2016/01/13 1,699 1,700 1,686 1,692 4,600
2016/01/12 1,700 1,710 1,691 1,699 11,000
2016/01/08 1,704 1,708 1,691 1,704 13,200
2016/01/07 1,719 1,720 1,703 1,704 12,700
2016/01/06 1,728 1,728 1,707 1,719 7,100
2016/01/05 1,720 1,732 1,720 1,728 1,700
2016/01/04 1,722 1,735 1,722 1,725 1,100

このページの先頭へ