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
2018/12/28 2,781 2,789 2,719 2,758 7,800
2018/12/27 2,639 2,764 2,614 2,764 14,400
2018/12/26 2,555 2,579 2,507 2,539 12,600
2018/12/25 2,567 2,631 2,539 2,553 24,600
2018/12/21 2,750 2,750 2,682 2,710 25,700
2018/12/20 2,841 2,841 2,784 2,787 17,200
2018/12/19 2,857 2,890 2,828 2,862 11,800
2018/12/18 2,890 2,890 2,837 2,857 17,200
2018/12/17 2,910 2,920 2,876 2,904 13,900
2018/12/14 2,896 2,934 2,886 2,910 36,800
2018/12/13 2,787 2,887 2,787 2,875 39,000
2018/12/12 2,761 2,787 2,714 2,787 20,500
2018/12/11 2,771 2,800 2,679 2,711 64,700
2018/12/10 2,588 2,700 2,588 2,613 13,400
2018/12/07 2,632 2,632 2,590 2,618 7,700
2018/12/06 2,638 2,667 2,621 2,632 13,100
2018/12/05 2,635 2,662 2,620 2,641 6,100
2018/12/04 2,712 2,712 2,658 2,660 9,200
2018/12/03 2,672 2,719 2,666 2,714 14,400
2018/11/30 2,612 2,697 2,612 2,669 13,300
2018/11/29 2,620 2,635 2,610 2,612 7,500
2018/11/28 2,588 2,613 2,572 2,609 11,700
2018/11/27 2,574 2,584 2,527 2,572 10,200
2018/11/26 2,551 2,560 2,519 2,533 4,300
2018/11/22 2,543 2,556 2,522 2,551 6,200
2018/11/21 2,518 2,523 2,500 2,518 7,700
2018/11/20 2,522 2,543 2,514 2,532 2,600
2018/11/19 2,527 2,552 2,527 2,547 3,800
2018/11/16 2,557 2,583 2,504 2,545 9,800
2018/11/15 2,533 2,575 2,531 2,557 6,800
2018/11/14 2,574 2,576 2,540 2,553 11,300
2018/11/13 2,550 2,579 2,511 2,559 12,200
2018/11/12 2,592 2,609 2,550 2,571 8,200
2018/11/09 2,550 2,606 2,550 2,587 10,000
2018/11/08 2,578 2,578 2,528 2,544 8,000
2018/11/07 2,590 2,590 2,519 2,528 8,700
2018/11/06 2,544 2,575 2,521 2,573 12,000
2018/11/05 2,564 2,564 2,510 2,521 13,800
2018/11/02 2,586 2,598 2,553 2,565 9,600
2018/11/01 2,600 2,620 2,577 2,586 13,800
2018/10/31 2,607 2,618 2,568 2,609 15,600
2018/10/30 2,546 2,611 2,534 2,606 30,500
2018/10/29 2,551 2,600 2,533 2,548 60,600
2018/10/26 2,608 2,642 2,564 2,613 112,900
2018/10/25 2,650 2,653 2,604 2,616 34,800
2018/10/24 2,702 2,719 2,677 2,710 23,900
2018/10/23 2,744 2,744 2,702 2,702 14,500
2018/10/22 2,713 2,758 2,691 2,745 22,600
2018/10/19 2,700 2,740 2,700 2,716 30,600
2018/10/18 2,788 2,805 2,759 2,760 50,800
2018/10/17 2,772 2,806 2,772 2,783 85,500
2018/10/16 2,801 2,802 2,755 2,772 26,700
2018/10/15 2,877 2,877 2,803 2,806 36,400
2018/10/12 2,900 2,918 2,895 2,897 22,500
2018/10/11 2,900 2,944 2,898 2,919 32,700
2018/10/10 2,961 3,010 2,958 2,975 15,400
2018/10/09 2,953 2,989 2,952 2,961 22,300
2018/10/05 3,035 3,050 3,025 3,030 25,000
2018/10/04 3,085 3,130 3,080 3,100 11,900
2018/10/03 3,125 3,125 3,075 3,085 7,500
2018/10/02 3,100 3,155 3,100 3,125 13,000
2018/10/01 3,125 3,125 3,090 3,100 10,300
2018/09/28 3,150 3,170 3,140 3,140 7,500
2018/09/27 3,190 3,190 3,125 3,130 16,000
2018/09/26 3,150 3,195 3,125 3,190 14,300
2018/09/25 3,090 3,155 3,055 3,150 19,000
2018/09/21 3,000 3,090 3,000 3,075 12,800
2018/09/20 2,954 2,990 2,950 2,984 7,400
2018/09/19 2,936 2,978 2,913 2,952 15,500
2018/09/18 2,922 2,922 2,895 2,921 15,800
2018/09/14 2,875 2,936 2,875 2,922 16,200
2018/09/13 2,885 2,899 2,877 2,893 7,600
2018/09/12 2,984 2,984 2,877 2,892 14,100
2018/09/11 3,005 3,005 2,962 2,995 9,800
2018/09/10 3,040 3,040 2,992 3,005 7,900
2018/09/07 3,025 3,025 2,983 3,015 4,100
2018/09/06 3,030 3,035 2,990 3,025 7,800
2018/09/05 3,065 3,080 3,020 3,030 7,600
2018/09/04 3,150 3,150 3,085 3,090 16,700
2018/09/03 3,100 3,115 3,075 3,105 13,100
2018/08/31 3,035 3,080 3,030 3,065 7,000
2018/08/30 3,015 3,065 3,015 3,025 12,100
2018/08/29 3,015 3,015 2,986 2,993 5,400
2018/08/28 3,010 3,030 2,988 3,005 6,700
2018/08/27 3,030 3,030 2,981 2,995 6,100
2018/08/24 3,010 3,010 2,980 2,991 5,900
2018/08/23 3,010 3,025 3,010 3,020 2,500
2018/08/22 2,994 3,030 2,987 3,010 5,600
2018/08/21 2,988 3,010 2,962 2,979 5,400
2018/08/20 3,005 3,005 2,988 2,989 5,200
2018/08/17 3,000 3,020 2,993 3,005 2,500
2018/08/16 2,990 3,000 2,987 2,989 2,900
2018/08/15 3,060 3,090 3,010 3,010 7,400
2018/08/14 2,995 3,055 2,981 3,045 2,500
2018/08/13 3,050 3,050 2,984 2,995 4,800
2018/08/10 3,070 3,090 3,035 3,055 4,000
2018/08/09 3,090 3,100 3,070 3,075 3,100
2018/08/08 3,135 3,145 3,105 3,105 4,300
2018/08/07 3,100 3,125 3,045 3,115 6,500
2018/08/06 3,150 3,150 3,095 3,095 3,900
2018/08/03 3,180 3,185 3,155 3,165 5,100
2018/08/02 3,220 3,250 3,185 3,185 7,100
2018/08/01 3,335 3,335 3,210 3,215 11,100
2018/07/31 3,280 3,345 3,145 3,345 17,300
2018/07/30 3,175 3,260 3,145 3,235 9,000
2018/07/27 3,130 3,150 3,120 3,145 6,200
2018/07/26 3,125 3,125 3,065 3,100 7,000
2018/07/25 3,105 3,105 3,040 3,070 15,000
2018/07/24 2,975 3,010 2,975 3,000 3,900
2018/07/23 2,952 2,985 2,952 2,973 6,900
2018/07/20 2,999 3,000 2,950 2,951 5,300
2018/07/19 3,000 3,020 3,000 3,015 1,600
2018/07/18 3,005 3,020 2,991 3,010 3,200
2018/07/17 2,953 3,010 2,941 3,005 4,800
2018/07/13 2,957 2,957 2,942 2,953 3,800
2018/07/12 3,000 3,000 2,948 2,959 10,000
2018/07/11 3,145 3,145 3,005 3,010 15,300
2018/07/10 3,270 3,270 3,135 3,135 13,700
2018/07/09 3,215 3,290 3,160 3,275 18,700
2018/07/06 3,195 3,220 3,165 3,215 7,900
2018/07/05 3,210 3,230 3,185 3,185 7,100
2018/07/04 3,185 3,270 3,175 3,240 11,000
2018/07/03 3,190 3,245 3,190 3,195 12,200
2018/07/02 3,155 3,215 3,155 3,180 12,100
2018/06/29 3,215 3,215 3,125 3,150 6,600
2018/06/28 3,290 3,290 3,165 3,210 12,000
2018/06/27 3,315 3,315 3,245 3,275 5,100
2018/06/26 3,280 3,320 3,280 3,315 4,000
2018/06/25 3,425 3,425 3,315 3,330 7,000
2018/06/22 3,395 3,430 3,395 3,430 8,100
2018/06/21 3,430 3,505 3,390 3,420 16,600
2018/06/20 3,375 3,425 3,355 3,425 7,700
2018/06/19 3,365 3,385 3,335 3,375 10,300
2018/06/18 3,395 3,405 3,345 3,375 7,800
2018/06/15 3,450 3,450 3,400 3,405 11,300
2018/06/14 3,440 3,450 3,430 3,450 5,400
2018/06/13 3,435 3,440 3,430 3,440 6,000
2018/06/12 3,395 3,435 3,395 3,435 5,300
2018/06/11 3,365 3,405 3,365 3,395 8,200
2018/06/08 3,355 3,395 3,340 3,390 16,600
2018/06/07 3,330 3,390 3,325 3,390 11,800
2018/06/06 3,290 3,340 3,260 3,330 9,600
2018/06/05 3,325 3,345 3,200 3,290 21,100
2018/06/04 3,195 3,280 3,180 3,270 15,900
2018/06/01 3,105 3,165 3,105 3,155 8,300
2018/05/31 3,150 3,165 3,100 3,105 6,000
2018/05/30 3,130 3,135 3,105 3,110 5,000
2018/05/29 3,205 3,205 3,160 3,165 2,500
2018/05/28 3,200 3,200 3,165 3,170 3,300
2018/05/25 3,220 3,235 3,205 3,205 1,900
2018/05/24 3,255 3,255 3,220 3,220 3,900
2018/05/23 3,270 3,290 3,245 3,255 6,700
2018/05/22 3,265 3,265 3,245 3,265 4,600
2018/05/21 3,220 3,250 3,210 3,240 4,200
2018/05/18 3,210 3,210 3,165 3,180 4,900
2018/05/17 3,230 3,230 3,170 3,180 5,600
2018/05/16 3,190 3,220 3,175 3,205 6,000
2018/05/15 3,160 3,200 3,150 3,195 7,100
2018/05/14 3,130 3,155 3,105 3,140 7,500
2018/05/11 3,125 3,135 3,115 3,135 15,900
2018/05/10 3,120 3,145 3,100 3,110 9,300
2018/05/09 3,135 3,195 3,125 3,130 8,200
2018/05/08 3,200 3,240 3,115 3,125 23,400
2018/05/07 3,170 3,250 3,160 3,215 7,600
2018/05/02 3,245 3,265 3,175 3,185 8,900
2018/05/01 3,230 3,285 3,215 3,260 8,600
2018/04/27 3,245 3,245 3,190 3,240 6,300
2018/04/26 3,210 3,245 3,195 3,245 7,300
2018/04/25 3,175 3,215 3,140 3,210 7,000
2018/04/24 3,195 3,205 3,160 3,205 11,900
2018/04/23 3,110 3,165 3,110 3,145 5,600
2018/04/20 3,175 3,175 3,115 3,115 8,400
2018/04/19 3,170 3,210 3,155 3,175 7,300
2018/04/18 3,125 3,210 3,115 3,165 16,100
2018/04/17 3,235 3,235 3,115 3,125 15,300
2018/04/16 3,290 3,315 3,265 3,265 8,300
2018/04/13 3,365 3,365 3,265 3,285 15,200
2018/04/12 3,435 3,435 3,330 3,345 13,200
2018/04/11 3,445 3,455 3,425 3,425 24,900
2018/04/10 3,400 3,465 3,400 3,430 32,100
2018/04/09 3,425 3,450 3,415 3,430 30,400
2018/04/06 3,415 3,435 3,400 3,430 18,000
2018/04/05 3,380 3,440 3,380 3,405 14,700
2018/04/04 3,340 3,390 3,330 3,380 12,800
2018/04/03 3,220 3,345 3,215 3,340 14,800
2018/04/02 3,305 3,305 3,275 3,275 9,600
2018/03/30 3,260 3,285 3,260 3,275 6,600
2018/03/29 3,210 3,245 3,200 3,230 8,000
2018/03/28 3,155 3,210 3,155 3,200 8,400
2018/03/27 3,065 3,190 3,065 3,190 14,400
2018/03/26 3,095 3,095 3,020 3,050 15,000
2018/03/23 3,150 3,175 3,100 3,150 28,000
2018/03/22 3,140 3,285 3,140 3,250 23,800
2018/03/20 3,185 3,185 3,135 3,140 7,800
2018/03/19 3,200 3,235 3,155 3,195 20,000
2018/03/16 3,155 3,205 3,155 3,200 13,900
2018/03/15 3,180 3,205 3,135 3,155 18,100
2018/03/14 3,160 3,195 3,140 3,185 14,600
2018/03/13 3,155 3,190 3,090 3,190 27,400
2018/03/12 3,100 3,160 3,080 3,155 25,500
2018/03/09 3,020 3,155 2,990 3,045 36,400
2018/03/08 2,870 2,967 2,870 2,945 32,400
2018/03/07 2,791 2,876 2,760 2,859 70,200
2018/03/06 3,000 3,000 2,787 2,788 95,000
2018/03/05 3,020 3,045 2,982 3,005 35,300
2018/03/02 2,999 3,035 2,966 3,015 29,700
2018/03/01 3,080 3,080 3,015 3,030 36,900
2018/02/28 3,055 3,060 3,010 3,010 11,900
2018/02/27 3,000 3,120 2,978 3,070 28,400
2018/02/26 3,020 3,070 2,950 2,960 19,300
2018/02/23 2,944 3,010 2,940 2,978 21,300
2018/02/22 2,886 2,909 2,825 2,885 14,900
2018/02/21 2,870 2,903 2,849 2,888 28,500
2018/02/20 2,910 2,910 2,854 2,863 10,000
2018/02/19 2,864 2,954 2,864 2,930 21,300
2018/02/16 2,749 2,840 2,747 2,814 30,500
2018/02/15 2,736 2,760 2,713 2,726 11,300
2018/02/14 2,745 2,745 2,705 2,742 12,600
2018/02/13 2,777 2,800 2,739 2,747 22,900
2018/02/09 2,755 2,795 2,740 2,769 15,300
2018/02/08 2,882 2,938 2,860 2,905 19,500
2018/02/07 2,928 3,025 2,880 2,881 23,800
2018/02/06 2,950 2,950 2,786 2,874 35,800
2018/02/05 3,160 3,160 3,055 3,065 24,300
2018/02/02 3,210 3,230 3,150 3,160 14,400
2018/02/01 3,200 3,215 3,190 3,210 6,100
2018/01/31 3,200 3,220 3,185 3,200 16,000
2018/01/30 3,255 3,260 3,185 3,225 38,200
2018/01/29 3,280 3,285 3,255 3,255 12,800
2018/01/26 3,260 3,305 3,260 3,280 18,300
2018/01/25 3,320 3,320 3,280 3,295 15,700
2018/01/24 3,355 3,360 3,325 3,330 13,800
2018/01/23 3,300 3,380 3,290 3,340 27,400
2018/01/22 3,350 3,350 3,265 3,265 19,100
2018/01/19 3,360 3,385 3,345 3,350 21,500
2018/01/18 3,395 3,415 3,340 3,340 19,700
2018/01/17 3,390 3,450 3,385 3,390 36,000
2018/01/16 3,385 3,400 3,345 3,385 20,500
2018/01/15 3,430 3,445 3,360 3,385 36,100
2018/01/12 3,545 3,555 3,425 3,430 31,700
2018/01/11 3,560 3,570 3,485 3,540 56,500
2018/01/10 3,725 3,730 3,560 3,560 53,600
2018/01/09 3,805 3,815 3,640 3,725 74,000
2018/01/05 3,830 3,850 3,785 3,830 64,600
2018/01/04 3,515 3,900 3,515 3,835 228,900

このページの先頭へ