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 |
---|---|---|---|---|---|
2017/12/29 | 3,390 | 3,545 | 3,390 | 3,445 | 126,900 |
2017/12/28 | 3,400 | 3,645 | 3,390 | 3,405 | 952,100 |
2017/12/27 | 3,375 | 3,480 | 3,355 | 3,365 | 65,100 |
2017/12/26 | 3,395 | 3,415 | 3,355 | 3,385 | 43,600 |
2017/12/25 | 3,415 | 3,430 | 3,365 | 3,395 | 41,000 |
2017/12/22 | 3,390 | 3,425 | 3,385 | 3,410 | 42,700 |
2017/12/21 | 3,350 | 3,455 | 3,350 | 3,405 | 67,500 |
2017/12/20 | 3,305 | 3,360 | 3,275 | 3,350 | 24,800 |
2017/12/19 | 3,370 | 3,370 | 3,315 | 3,315 | 14,700 |
2017/12/18 | 3,360 | 3,380 | 3,275 | 3,380 | 44,100 |
2017/12/15 | 3,310 | 3,380 | 3,275 | 3,360 | 36,600 |
2017/12/14 | 3,200 | 3,350 | 3,200 | 3,340 | 59,500 |
2017/12/13 | 3,175 | 3,250 | 3,095 | 3,215 | 65,900 |
2017/12/12 | 3,375 | 3,420 | 3,150 | 3,230 | 93,900 |
2017/12/11 | 3,280 | 3,305 | 3,215 | 3,305 | 26,500 |
2017/12/08 | 3,300 | 3,315 | 3,270 | 3,295 | 39,300 |
2017/12/07 | 3,340 | 3,345 | 3,295 | 3,320 | 30,100 |
2017/12/06 | 3,345 | 3,380 | 3,295 | 3,315 | 34,500 |
2017/12/05 | 3,250 | 3,370 | 3,195 | 3,355 | 34,600 |
2017/12/04 | 3,345 | 3,375 | 3,280 | 3,305 | 35,600 |
2017/12/01 | 3,340 | 3,380 | 3,300 | 3,345 | 36,600 |
2017/11/30 | 3,365 | 3,365 | 3,305 | 3,345 | 25,700 |
2017/11/29 | 3,360 | 3,370 | 3,305 | 3,365 | 28,300 |
2017/11/28 | 3,365 | 3,365 | 3,250 | 3,345 | 25,000 |
2017/11/27 | 3,375 | 3,410 | 3,305 | 3,345 | 47,900 |
2017/11/24 | 3,245 | 3,340 | 3,215 | 3,340 | 57,600 |
2017/11/22 | 3,185 | 3,250 | 3,155 | 3,250 | 23,000 |
2017/11/21 | 3,235 | 3,235 | 3,140 | 3,200 | 46,800 |
2017/11/20 | 3,140 | 3,255 | 3,140 | 3,240 | 71,700 |
2017/11/17 | 3,105 | 3,140 | 3,075 | 3,125 | 22,000 |
2017/11/16 | 3,000 | 3,125 | 3,000 | 3,120 | 33,500 |
2017/11/15 | 3,080 | 3,100 | 2,984 | 3,015 | 44,600 |
2017/11/14 | 3,050 | 3,135 | 3,050 | 3,115 | 28,600 |
2017/11/13 | 3,060 | 3,130 | 3,055 | 3,070 | 49,600 |
2017/11/10 | 3,100 | 3,115 | 3,055 | 3,085 | 51,600 |
2017/11/09 | 3,200 | 3,200 | 3,100 | 3,145 | 70,600 |
2017/11/08 | 3,200 | 3,260 | 3,150 | 3,205 | 85,500 |
2017/11/07 | 3,280 | 3,280 | 3,130 | 3,260 | 232,300 |
2017/11/06 | 3,000 | 3,000 | 3,000 | 3,000 | 23,400 |
2017/11/02 | 2,513 | 2,515 | 2,485 | 2,500 | 10,000 |
2017/11/01 | 2,519 | 2,519 | 2,500 | 2,507 | 17,800 |
2017/10/31 | 2,493 | 2,510 | 2,485 | 2,510 | 18,100 |
2017/10/30 | 2,492 | 2,493 | 2,482 | 2,487 | 9,200 |
2017/10/27 | 2,455 | 2,495 | 2,454 | 2,490 | 61,400 |
2017/10/26 | 2,496 | 2,503 | 2,459 | 2,459 | 114,700 |
2017/10/25 | 2,510 | 2,512 | 2,502 | 2,507 | 20,900 |
2017/10/24 | 2,512 | 2,520 | 2,509 | 2,512 | 18,700 |
2017/10/23 | 2,505 | 2,530 | 2,505 | 2,515 | 14,100 |
2017/10/20 | 2,543 | 2,544 | 2,500 | 2,509 | 23,100 |
2017/10/19 | 2,557 | 2,564 | 2,551 | 2,556 | 10,500 |
2017/10/18 | 2,600 | 2,600 | 2,553 | 2,554 | 21,200 |
2017/10/17 | 2,560 | 2,565 | 2,545 | 2,554 | 18,700 |
2017/10/16 | 2,547 | 2,560 | 2,545 | 2,555 | 5,500 |
2017/10/13 | 2,535 | 2,548 | 2,530 | 2,547 | 4,700 |
2017/10/12 | 2,546 | 2,546 | 2,526 | 2,538 | 4,700 |
2017/10/11 | 2,546 | 2,552 | 2,529 | 2,529 | 6,000 |
2017/10/10 | 2,484 | 2,530 | 2,484 | 2,530 | 9,300 |
2017/10/06 | 2,469 | 2,490 | 2,469 | 2,471 | 5,700 |
2017/10/05 | 2,514 | 2,532 | 2,461 | 2,461 | 16,100 |
2017/10/04 | 2,549 | 2,549 | 2,516 | 2,521 | 10,400 |
2017/10/03 | 2,548 | 2,569 | 2,545 | 2,549 | 18,800 |
2017/10/02 | 2,497 | 2,548 | 2,497 | 2,548 | 12,200 |
2017/09/29 | 2,474 | 2,500 | 2,474 | 2,495 | 6,900 |
2017/09/28 | 2,492 | 2,539 | 2,458 | 2,489 | 17,100 |
2017/09/27 | 2,428 | 2,500 | 2,427 | 2,480 | 16,400 |
2017/09/26 | 2,406 | 2,428 | 2,396 | 2,417 | 10,000 |
2017/09/25 | 2,351 | 2,379 | 2,332 | 2,379 | 6,900 |
2017/09/22 | 2,330 | 2,330 | 2,304 | 2,316 | 3,300 |
2017/09/21 | 2,300 | 2,310 | 2,300 | 2,303 | 6,500 |
2017/09/20 | 2,294 | 2,310 | 2,293 | 2,297 | 5,500 |
2017/09/19 | 2,319 | 2,320 | 2,281 | 2,301 | 8,900 |
2017/09/15 | 2,296 | 2,297 | 2,270 | 2,289 | 3,600 |
2017/09/14 | 2,259 | 2,303 | 2,250 | 2,296 | 7,400 |
2017/09/13 | 2,240 | 2,251 | 2,235 | 2,246 | 4,600 |
2017/09/12 | 2,235 | 2,242 | 2,225 | 2,234 | 7,700 |
2017/09/11 | 2,239 | 2,239 | 2,213 | 2,225 | 6,700 |
2017/09/08 | 2,260 | 2,262 | 2,164 | 2,231 | 13,200 |
2017/09/07 | 2,294 | 2,313 | 2,261 | 2,261 | 7,900 |
2017/09/06 | 2,277 | 2,315 | 2,270 | 2,290 | 12,100 |
2017/09/05 | 2,430 | 2,430 | 2,342 | 2,377 | 30,600 |
2017/09/04 | 2,307 | 2,380 | 2,307 | 2,380 | 16,500 |
2017/09/01 | 2,287 | 2,302 | 2,286 | 2,302 | 4,400 |
2017/08/31 | 2,290 | 2,293 | 2,285 | 2,290 | 3,400 |
2017/08/30 | 2,290 | 2,295 | 2,281 | 2,290 | 5,600 |
2017/08/29 | 2,266 | 2,302 | 2,266 | 2,290 | 3,900 |
2017/08/28 | 2,300 | 2,324 | 2,300 | 2,302 | 5,400 |
2017/08/25 | 2,313 | 2,335 | 2,280 | 2,299 | 4,700 |
2017/08/24 | 2,233 | 2,309 | 2,231 | 2,306 | 10,300 |
2017/08/23 | 2,249 | 2,255 | 2,232 | 2,249 | 6,000 |
2017/08/22 | 2,140 | 2,229 | 2,140 | 2,221 | 9,100 |
2017/08/21 | 2,110 | 2,140 | 2,110 | 2,140 | 5,300 |
2017/08/18 | 2,114 | 2,114 | 2,097 | 2,108 | 3,200 |
2017/08/17 | 2,113 | 2,122 | 2,108 | 2,119 | 4,400 |
2017/08/16 | 2,116 | 2,122 | 2,110 | 2,113 | 5,500 |
2017/08/15 | 2,101 | 2,119 | 2,101 | 2,110 | 3,200 |
2017/08/14 | 2,104 | 2,106 | 2,062 | 2,106 | 8,700 |
2017/08/10 | 2,120 | 2,141 | 2,110 | 2,130 | 5,400 |
2017/08/09 | 2,197 | 2,197 | 2,166 | 2,168 | 3,600 |
2017/08/08 | 2,215 | 2,215 | 2,202 | 2,207 | 1,300 |
2017/08/07 | 2,200 | 2,215 | 2,200 | 2,212 | 1,100 |
2017/08/04 | 2,199 | 2,220 | 2,198 | 2,200 | 1,900 |
2017/08/03 | 2,221 | 2,225 | 2,212 | 2,212 | 2,200 |
2017/08/02 | 2,220 | 2,220 | 2,220 | 2,220 | 1,100 |
2017/08/01 | 2,215 | 2,229 | 2,215 | 2,218 | 4,900 |
2017/07/31 | 2,258 | 2,258 | 2,200 | 2,218 | 8,700 |
2017/07/28 | 2,222 | 2,255 | 2,222 | 2,243 | 11,000 |
2017/07/27 | 2,222 | 2,240 | 2,221 | 2,222 | 16,600 |
2017/07/26 | 2,275 | 2,275 | 2,246 | 2,249 | 5,500 |
2017/07/25 | 2,295 | 2,295 | 2,248 | 2,275 | 17,200 |
2017/07/24 | 2,217 | 2,248 | 2,210 | 2,248 | 7,200 |
2017/07/21 | 2,270 | 2,270 | 2,215 | 2,244 | 13,800 |
2017/07/20 | 2,300 | 2,311 | 2,264 | 2,271 | 13,400 |
2017/07/19 | 2,300 | 2,300 | 2,290 | 2,298 | 4,900 |
2017/07/18 | 2,282 | 2,301 | 2,282 | 2,300 | 4,900 |
2017/07/14 | 2,218 | 2,345 | 2,214 | 2,277 | 22,000 |
2017/07/13 | 2,213 | 2,218 | 2,151 | 2,213 | 9,900 |
2017/07/12 | 2,171 | 2,218 | 2,171 | 2,213 | 5,000 |
2017/07/11 | 2,152 | 2,200 | 2,151 | 2,190 | 5,300 |
2017/07/10 | 2,189 | 2,200 | 2,160 | 2,179 | 5,700 |
2017/07/07 | 2,141 | 2,189 | 2,140 | 2,179 | 3,800 |
2017/07/06 | 2,150 | 2,150 | 2,144 | 2,144 | 2,300 |
2017/07/05 | 2,119 | 2,154 | 2,119 | 2,153 | 6,600 |
2017/07/04 | 2,145 | 2,157 | 2,134 | 2,138 | 4,800 |
2017/07/03 | 2,126 | 2,157 | 2,126 | 2,144 | 10,700 |
2017/06/30 | 2,107 | 2,135 | 2,100 | 2,135 | 8,200 |
2017/06/29 | 2,125 | 2,148 | 2,105 | 2,135 | 5,900 |
2017/06/28 | 2,085 | 2,110 | 2,085 | 2,101 | 9,900 |
2017/06/27 | 2,050 | 2,074 | 2,050 | 2,072 | 7,200 |
2017/06/26 | 2,038 | 2,048 | 2,036 | 2,038 | 2,500 |
2017/06/23 | 2,048 | 2,048 | 2,028 | 2,028 | 3,400 |
2017/06/22 | 2,035 | 2,041 | 2,035 | 2,037 | 4,000 |
2017/06/21 | 2,023 | 2,037 | 2,022 | 2,035 | 2,600 |
2017/06/20 | 2,021 | 2,030 | 2,019 | 2,020 | 3,400 |
2017/06/19 | 2,005 | 2,017 | 2,005 | 2,017 | 1,700 |
2017/06/16 | 2,007 | 2,010 | 2,005 | 2,006 | 2,300 |
2017/06/15 | 2,006 | 2,012 | 2,005 | 2,006 | 2,500 |
2017/06/14 | 2,003 | 2,010 | 2,003 | 2,006 | 2,600 |
2017/06/13 | 2,007 | 2,008 | 1,999 | 1,999 | 7,700 |
2017/06/12 | 2,010 | 2,025 | 2,007 | 2,007 | 8,200 |
2017/06/09 | 2,011 | 2,085 | 2,007 | 2,007 | 19,600 |
2017/06/08 | 2,032 | 2,032 | 2,004 | 2,007 | 11,200 |
2017/06/07 | 2,010 | 2,011 | 2,004 | 2,004 | 3,700 |
2017/06/06 | 2,021 | 2,034 | 2,010 | 2,010 | 10,800 |
2017/06/05 | 2,033 | 2,040 | 2,030 | 2,030 | 13,000 |
2017/06/02 | 2,020 | 2,029 | 2,012 | 2,020 | 5,200 |
2017/06/01 | 2,010 | 2,020 | 2,010 | 2,020 | 1,400 |
2017/05/31 | 2,009 | 2,026 | 2,007 | 2,007 | 3,200 |
2017/05/30 | 2,009 | 2,009 | 2,003 | 2,009 | 2,600 |
2017/05/29 | 2,006 | 2,009 | 2,001 | 2,003 | 3,200 |
2017/05/26 | 2,019 | 2,019 | 2,003 | 2,006 | 3,400 |
2017/05/25 | 2,015 | 2,015 | 2,003 | 2,006 | 2,300 |
2017/05/24 | 2,009 | 2,018 | 2,008 | 2,015 | 800 |
2017/05/23 | 2,007 | 2,010 | 2,001 | 2,004 | 1,200 |
2017/05/22 | 2,007 | 2,007 | 1,982 | 1,997 | 2,700 |
2017/05/19 | 2,015 | 2,015 | 1,999 | 2,007 | 2,100 |
2017/05/18 | 2,005 | 2,015 | 2,002 | 2,015 | 1,100 |
2017/05/17 | 2,006 | 2,032 | 1,999 | 2,026 | 6,100 |
2017/05/16 | 2,024 | 2,024 | 2,006 | 2,006 | 4,700 |
2017/05/15 | 2,008 | 2,025 | 2,003 | 2,024 | 4,400 |
2017/05/12 | 2,002 | 2,012 | 2,002 | 2,003 | 4,100 |
2017/05/11 | 2,013 | 2,013 | 2,001 | 2,002 | 4,000 |
2017/05/10 | 2,021 | 2,025 | 2,002 | 2,013 | 10,100 |
2017/05/09 | 2,036 | 2,036 | 2,024 | 2,036 | 4,100 |
2017/05/08 | 2,025 | 2,057 | 2,025 | 2,036 | 6,200 |
2017/05/02 | 2,014 | 2,101 | 2,014 | 2,019 | 13,800 |
2017/05/01 | 2,005 | 2,009 | 1,998 | 2,000 | 3,100 |
2017/04/28 | 1,991 | 2,012 | 1,991 | 2,011 | 6,700 |
2017/04/27 | 2,000 | 2,000 | 1,991 | 1,991 | 1,500 |
2017/04/26 | 1,980 | 2,006 | 1,980 | 1,988 | 7,900 |
2017/04/25 | 2,005 | 2,020 | 2,000 | 2,006 | 19,200 |
2017/04/24 | 1,981 | 1,997 | 1,981 | 1,992 | 2,000 |
2017/04/21 | 1,991 | 1,998 | 1,979 | 1,979 | 2,300 |
2017/04/20 | 1,984 | 2,000 | 1,984 | 1,991 | 1,900 |
2017/04/19 | 1,973 | 2,008 | 1,973 | 1,992 | 2,500 |
2017/04/18 | 1,976 | 2,009 | 1,976 | 1,992 | 3,700 |
2017/04/17 | 1,932 | 2,010 | 1,932 | 1,976 | 4,300 |
2017/04/14 | 1,920 | 1,935 | 1,920 | 1,934 | 600 |
2017/04/13 | 1,948 | 1,948 | 1,917 | 1,920 | 3,600 |
2017/04/12 | 1,992 | 1,992 | 1,968 | 1,968 | 6,700 |
2017/04/11 | 1,999 | 2,019 | 1,983 | 1,999 | 9,100 |
2017/04/10 | 1,996 | 2,000 | 1,996 | 1,999 | 6,100 |
2017/04/07 | 1,987 | 2,000 | 1,987 | 2,000 | 1,400 |
2017/04/06 | 2,030 | 2,030 | 1,994 | 2,005 | 6,200 |
2017/04/05 | 2,010 | 2,042 | 2,004 | 2,042 | 14,400 |
2017/04/04 | 1,985 | 1,997 | 1,983 | 1,991 | 2,500 |
2017/04/03 | 1,996 | 2,012 | 1,981 | 1,985 | 11,300 |
2017/03/31 | 2,020 | 2,020 | 1,996 | 1,996 | 6,600 |
2017/03/30 | 1,967 | 2,023 | 1,919 | 2,002 | 14,100 |
2017/03/29 | 1,929 | 1,950 | 1,929 | 1,948 | 2,000 |
2017/03/28 | 1,931 | 1,940 | 1,929 | 1,929 | 3,400 |
2017/03/27 | 1,940 | 1,955 | 1,936 | 1,936 | 5,100 |
2017/03/24 | 1,945 | 1,950 | 1,945 | 1,945 | 2,500 |
2017/03/23 | 1,931 | 1,944 | 1,931 | 1,944 | 1,200 |
2017/03/22 | 1,936 | 1,945 | 1,935 | 1,945 | 2,500 |
2017/03/21 | 1,932 | 1,949 | 1,926 | 1,938 | 3,000 |
2017/03/17 | 1,938 | 1,950 | 1,937 | 1,938 | 1,700 |
2017/03/16 | 1,951 | 1,951 | 1,933 | 1,935 | 4,000 |
2017/03/15 | 1,968 | 1,974 | 1,950 | 1,951 | 3,400 |
2017/03/14 | 2,000 | 2,000 | 1,978 | 1,978 | 2,100 |
2017/03/13 | 1,995 | 1,997 | 1,985 | 1,989 | 4,300 |
2017/03/10 | 2,009 | 2,010 | 1,992 | 1,995 | 1,800 |
2017/03/09 | 1,963 | 2,022 | 1,963 | 2,009 | 4,400 |
2017/03/08 | 1,948 | 1,963 | 1,948 | 1,963 | 3,800 |
2017/03/07 | 1,980 | 1,982 | 1,940 | 1,950 | 9,600 |
2017/03/06 | 2,019 | 2,030 | 1,982 | 1,982 | 21,500 |
2017/03/03 | 2,020 | 2,048 | 2,017 | 2,039 | 13,800 |
2017/03/02 | 2,008 | 2,024 | 2,008 | 2,013 | 5,900 |
2017/03/01 | 2,001 | 2,025 | 2,000 | 2,002 | 6,100 |
2017/02/28 | 1,998 | 2,030 | 1,998 | 2,001 | 7,600 |
2017/02/27 | 2,000 | 2,000 | 1,988 | 1,998 | 5,600 |
2017/02/24 | 1,998 | 2,004 | 1,976 | 2,000 | 11,500 |
2017/02/23 | 1,944 | 1,976 | 1,944 | 1,975 | 6,200 |
2017/02/22 | 1,960 | 1,960 | 1,942 | 1,943 | 5,300 |
2017/02/21 | 1,928 | 1,968 | 1,926 | 1,953 | 10,200 |
2017/02/20 | 1,913 | 1,931 | 1,913 | 1,926 | 1,400 |
2017/02/17 | 1,910 | 1,916 | 1,890 | 1,913 | 4,000 |
2017/02/16 | 1,909 | 1,915 | 1,874 | 1,910 | 9,800 |
2017/02/15 | 1,910 | 1,917 | 1,888 | 1,910 | 6,700 |
2017/02/14 | 1,910 | 1,914 | 1,877 | 1,910 | 8,200 |
2017/02/13 | 1,899 | 1,915 | 1,859 | 1,910 | 21,600 |
2017/02/10 | 1,890 | 1,910 | 1,884 | 1,900 | 10,100 |
2017/02/09 | 1,870 | 1,891 | 1,870 | 1,891 | 6,200 |
2017/02/08 | 1,867 | 1,890 | 1,867 | 1,890 | 7,600 |
2017/02/07 | 1,848 | 1,851 | 1,840 | 1,851 | 5,700 |
2017/02/06 | 1,842 | 1,858 | 1,840 | 1,850 | 2,200 |
2017/02/03 | 1,850 | 1,850 | 1,842 | 1,842 | 3,700 |
2017/02/02 | 1,850 | 1,855 | 1,840 | 1,850 | 4,600 |
2017/02/01 | 1,845 | 1,864 | 1,843 | 1,848 | 5,400 |
2017/01/31 | 1,855 | 1,855 | 1,837 | 1,845 | 3,400 |
2017/01/30 | 1,860 | 1,860 | 1,849 | 1,855 | 5,800 |
2017/01/27 | 1,858 | 1,865 | 1,848 | 1,865 | 1,900 |
2017/01/26 | 1,848 | 1,856 | 1,848 | 1,853 | 1,000 |
2017/01/25 | 1,859 | 1,859 | 1,838 | 1,848 | 4,400 |
2017/01/24 | 1,840 | 1,842 | 1,838 | 1,841 | 2,700 |
2017/01/23 | 1,840 | 1,845 | 1,823 | 1,842 | 3,200 |
2017/01/20 | 1,846 | 1,846 | 1,833 | 1,834 | 5,200 |
2017/01/19 | 1,825 | 1,868 | 1,825 | 1,846 | 8,800 |
2017/01/18 | 1,855 | 1,855 | 1,816 | 1,828 | 5,900 |
2017/01/17 | 1,880 | 1,880 | 1,865 | 1,869 | 6,000 |
2017/01/16 | 1,890 | 1,894 | 1,867 | 1,892 | 9,900 |
2017/01/13 | 1,887 | 1,887 | 1,881 | 1,885 | 3,100 |
2017/01/12 | 1,909 | 1,909 | 1,883 | 1,890 | 6,200 |
2017/01/11 | 1,911 | 1,911 | 1,906 | 1,910 | 2,000 |
2017/01/10 | 1,901 | 1,920 | 1,901 | 1,912 | 11,300 |
2017/01/06 | 1,917 | 1,925 | 1,909 | 1,917 | 21,100 |
2017/01/05 | 1,918 | 1,919 | 1,900 | 1,919 | 3,000 |
2017/01/04 | 1,900 | 1,933 | 1,891 | 1,924 | 8,900 |