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 |
---|---|---|---|---|---|
2020/12/30 | 3,240 | 3,270 | 3,175 | 3,175 | 9,400 |
2020/12/29 | 3,190 | 3,250 | 3,165 | 3,225 | 5,600 |
2020/12/28 | 3,260 | 3,340 | 3,135 | 3,170 | 9,800 |
2020/12/25 | 3,270 | 3,335 | 3,250 | 3,295 | 14,900 |
2020/12/24 | 3,200 | 3,255 | 3,200 | 3,250 | 9,400 |
2020/12/23 | 3,125 | 3,205 | 3,125 | 3,175 | 7,800 |
2020/12/22 | 3,235 | 3,260 | 3,075 | 3,075 | 12,300 |
2020/12/21 | 3,210 | 3,245 | 3,200 | 3,235 | 6,600 |
2020/12/18 | 3,190 | 3,245 | 3,165 | 3,210 | 9,600 |
2020/12/17 | 3,165 | 3,275 | 3,140 | 3,165 | 22,100 |
2020/12/16 | 3,150 | 3,170 | 3,120 | 3,120 | 9,700 |
2020/12/15 | 3,105 | 3,145 | 3,055 | 3,125 | 18,000 |
2020/12/14 | 3,175 | 3,225 | 3,085 | 3,105 | 17,400 |
2020/12/11 | 3,080 | 3,145 | 3,055 | 3,135 | 24,000 |
2020/12/10 | 3,055 | 3,090 | 3,005 | 3,040 | 28,700 |
2020/12/09 | 2,900 | 3,060 | 2,900 | 3,010 | 38,900 |
2020/12/08 | 2,915 | 2,923 | 2,882 | 2,905 | 6,100 |
2020/12/07 | 2,941 | 2,941 | 2,871 | 2,887 | 5,400 |
2020/12/04 | 2,971 | 2,971 | 2,891 | 2,915 | 8,200 |
2020/12/03 | 2,896 | 2,953 | 2,893 | 2,953 | 7,300 |
2020/12/02 | 2,919 | 2,944 | 2,894 | 2,921 | 14,200 |
2020/12/01 | 2,900 | 2,918 | 2,868 | 2,916 | 9,400 |
2020/11/30 | 3,020 | 3,020 | 2,875 | 2,875 | 12,700 |
2020/11/27 | 2,977 | 3,040 | 2,977 | 3,010 | 19,600 |
2020/11/26 | 2,947 | 2,986 | 2,938 | 2,978 | 6,500 |
2020/11/25 | 2,984 | 2,994 | 2,932 | 2,947 | 8,000 |
2020/11/24 | 2,947 | 3,015 | 2,901 | 2,944 | 15,500 |
2020/11/20 | 2,903 | 2,912 | 2,877 | 2,901 | 3,900 |
2020/11/19 | 2,888 | 2,916 | 2,820 | 2,912 | 32,200 |
2020/11/18 | 2,924 | 2,924 | 2,864 | 2,866 | 10,700 |
2020/11/17 | 2,875 | 2,948 | 2,867 | 2,924 | 15,100 |
2020/11/16 | 2,999 | 3,000 | 2,867 | 2,897 | 18,500 |
2020/11/13 | 2,956 | 2,980 | 2,934 | 2,969 | 6,500 |
2020/11/12 | 2,993 | 3,010 | 2,951 | 2,976 | 12,300 |
2020/11/11 | 3,005 | 3,005 | 2,961 | 2,974 | 15,400 |
2020/11/10 | 3,010 | 3,020 | 2,940 | 2,991 | 16,500 |
2020/11/09 | 2,975 | 3,005 | 2,955 | 2,998 | 12,000 |
2020/11/06 | 3,025 | 3,040 | 2,918 | 2,975 | 16,800 |
2020/11/05 | 2,949 | 3,045 | 2,900 | 3,030 | 19,500 |
2020/11/04 | 2,988 | 3,015 | 2,937 | 2,949 | 20,900 |
2020/11/02 | 2,911 | 2,991 | 2,878 | 2,981 | 22,600 |
2020/10/30 | 2,971 | 3,005 | 2,870 | 2,892 | 47,000 |
2020/10/29 | 2,968 | 3,025 | 2,932 | 3,000 | 138,600 |
2020/10/28 | 3,065 | 3,105 | 3,045 | 3,050 | 100,000 |
2020/10/27 | 3,080 | 3,100 | 3,030 | 3,095 | 63,900 |
2020/10/26 | 3,090 | 3,145 | 3,075 | 3,090 | 51,200 |
2020/10/23 | 3,105 | 3,125 | 3,065 | 3,090 | 22,000 |
2020/10/22 | 3,045 | 3,115 | 3,045 | 3,105 | 45,900 |
2020/10/21 | 3,100 | 3,125 | 3,025 | 3,045 | 54,100 |
2020/10/20 | 3,180 | 3,180 | 3,080 | 3,095 | 27,500 |
2020/10/19 | 3,155 | 3,210 | 3,140 | 3,195 | 15,100 |
2020/10/16 | 3,235 | 3,270 | 3,155 | 3,155 | 32,000 |
2020/10/15 | 3,235 | 3,255 | 3,215 | 3,255 | 34,200 |
2020/10/14 | 3,235 | 3,245 | 3,200 | 3,230 | 25,500 |
2020/10/13 | 3,245 | 3,245 | 3,185 | 3,235 | 18,700 |
2020/10/12 | 3,235 | 3,235 | 3,150 | 3,205 | 28,700 |
2020/10/09 | 3,285 | 3,285 | 3,215 | 3,235 | 47,600 |
2020/10/08 | 3,240 | 3,285 | 3,220 | 3,265 | 16,200 |
2020/10/07 | 3,240 | 3,305 | 3,215 | 3,230 | 17,500 |
2020/10/06 | 3,230 | 3,275 | 3,170 | 3,240 | 30,900 |
2020/10/05 | 3,280 | 3,365 | 3,155 | 3,185 | 51,900 |
2020/10/02 | 3,260 | 3,320 | 3,210 | 3,230 | 72,800 |
2020/09/30 | 3,390 | 3,390 | 3,200 | 3,250 | 27,400 |
2020/09/29 | 3,420 | 3,485 | 3,345 | 3,390 | 35,000 |
2020/09/28 | 3,315 | 3,425 | 3,245 | 3,420 | 28,700 |
2020/09/25 | 3,155 | 3,330 | 3,135 | 3,315 | 40,000 |
2020/09/24 | 3,120 | 3,215 | 3,105 | 3,120 | 16,600 |
2020/09/23 | 3,070 | 3,120 | 3,050 | 3,120 | 14,300 |
2020/09/18 | 3,055 | 3,110 | 3,050 | 3,070 | 15,300 |
2020/09/17 | 3,100 | 3,105 | 3,040 | 3,065 | 11,800 |
2020/09/16 | 3,070 | 3,085 | 3,020 | 3,075 | 11,100 |
2020/09/15 | 3,065 | 3,100 | 3,035 | 3,070 | 14,500 |
2020/09/14 | 2,983 | 3,070 | 2,983 | 3,015 | 12,500 |
2020/09/11 | 2,967 | 3,045 | 2,904 | 2,983 | 18,200 |
2020/09/10 | 2,968 | 3,020 | 2,930 | 2,950 | 9,800 |
2020/09/09 | 2,910 | 2,994 | 2,901 | 2,967 | 17,800 |
2020/09/08 | 2,910 | 2,966 | 2,844 | 2,909 | 14,100 |
2020/09/07 | 2,950 | 2,950 | 2,844 | 2,860 | 10,800 |
2020/09/04 | 2,970 | 3,020 | 2,854 | 2,900 | 25,300 |
2020/09/03 | 3,070 | 3,085 | 2,853 | 2,920 | 24,700 |
2020/09/02 | 3,050 | 3,075 | 2,993 | 3,070 | 7,000 |
2020/09/01 | 3,045 | 3,075 | 3,030 | 3,050 | 8,600 |
2020/08/31 | 2,990 | 3,100 | 2,990 | 3,070 | 4,900 |
2020/08/28 | 3,080 | 3,080 | 2,941 | 2,990 | 11,900 |
2020/08/27 | 3,120 | 3,120 | 3,090 | 3,090 | 2,700 |
2020/08/26 | 3,115 | 3,130 | 3,060 | 3,100 | 10,500 |
2020/08/25 | 3,075 | 3,125 | 3,075 | 3,115 | 8,700 |
2020/08/24 | 3,040 | 3,060 | 3,025 | 3,050 | 4,800 |
2020/08/21 | 3,015 | 3,045 | 2,986 | 3,040 | 5,900 |
2020/08/20 | 3,025 | 3,045 | 3,020 | 3,045 | 3,600 |
2020/08/19 | 3,020 | 3,035 | 2,981 | 3,025 | 5,600 |
2020/08/18 | 3,065 | 3,065 | 3,015 | 3,020 | 6,300 |
2020/08/17 | 2,910 | 3,080 | 2,910 | 3,065 | 10,300 |
2020/08/14 | 3,055 | 3,055 | 2,858 | 2,858 | 11,900 |
2020/08/13 | 3,110 | 3,130 | 3,005 | 3,070 | 11,800 |
2020/08/12 | 2,997 | 3,125 | 2,996 | 3,120 | 16,300 |
2020/08/11 | 2,990 | 3,050 | 2,901 | 2,989 | 21,000 |
2020/08/07 | 2,946 | 2,998 | 2,946 | 2,981 | 7,600 |
2020/08/06 | 3,005 | 3,030 | 2,907 | 2,937 | 11,800 |
2020/08/05 | 2,945 | 3,005 | 2,940 | 3,005 | 2,700 |
2020/08/04 | 2,990 | 3,010 | 2,937 | 2,959 | 10,700 |
2020/08/03 | 2,966 | 3,150 | 2,927 | 2,997 | 16,000 |
2020/07/31 | 3,110 | 3,110 | 2,953 | 2,966 | 13,400 |
2020/07/30 | 2,997 | 3,105 | 2,934 | 3,090 | 42,000 |
2020/07/29 | 2,937 | 3,005 | 2,886 | 2,997 | 12,200 |
2020/07/28 | 2,945 | 2,959 | 2,866 | 2,937 | 6,100 |
2020/07/27 | 2,851 | 2,937 | 2,840 | 2,937 | 7,600 |
2020/07/22 | 2,982 | 2,982 | 2,847 | 2,850 | 10,600 |
2020/07/21 | 2,936 | 2,985 | 2,927 | 2,974 | 10,700 |
2020/07/20 | 2,868 | 2,939 | 2,868 | 2,935 | 4,200 |
2020/07/17 | 2,904 | 2,904 | 2,853 | 2,868 | 5,700 |
2020/07/16 | 2,964 | 2,964 | 2,865 | 2,904 | 9,000 |
2020/07/15 | 2,855 | 2,994 | 2,855 | 2,974 | 12,300 |
2020/07/14 | 2,788 | 2,924 | 2,787 | 2,851 | 15,000 |
2020/07/13 | 2,563 | 2,808 | 2,563 | 2,789 | 12,200 |
2020/07/10 | 2,686 | 2,698 | 2,554 | 2,554 | 11,700 |
2020/07/09 | 2,725 | 2,775 | 2,653 | 2,689 | 12,300 |
2020/07/08 | 2,798 | 2,836 | 2,733 | 2,733 | 11,900 |
2020/07/07 | 2,831 | 2,840 | 2,768 | 2,810 | 13,700 |
2020/07/06 | 2,885 | 2,970 | 2,811 | 2,813 | 9,100 |
2020/07/03 | 2,766 | 2,902 | 2,766 | 2,902 | 4,500 |
2020/07/02 | 2,790 | 2,844 | 2,760 | 2,766 | 16,300 |
2020/07/01 | 2,876 | 2,891 | 2,773 | 2,785 | 10,100 |
2020/06/30 | 3,045 | 3,045 | 2,826 | 2,826 | 6,900 |
2020/06/29 | 2,963 | 3,040 | 2,863 | 3,040 | 7,600 |
2020/06/26 | 2,884 | 3,000 | 2,884 | 2,948 | 12,300 |
2020/06/25 | 2,921 | 2,934 | 2,884 | 2,884 | 10,600 |
2020/06/24 | 2,881 | 2,942 | 2,875 | 2,914 | 5,200 |
2020/06/23 | 3,000 | 3,010 | 2,858 | 2,858 | 17,200 |
2020/06/22 | 2,990 | 3,005 | 2,952 | 2,968 | 5,700 |
2020/06/19 | 2,901 | 3,010 | 2,901 | 2,990 | 13,800 |
2020/06/18 | 2,895 | 2,938 | 2,895 | 2,921 | 7,300 |
2020/06/17 | 2,839 | 2,895 | 2,837 | 2,895 | 4,700 |
2020/06/16 | 2,811 | 2,854 | 2,790 | 2,849 | 8,000 |
2020/06/15 | 2,652 | 2,817 | 2,652 | 2,720 | 9,000 |
2020/06/12 | 2,806 | 2,806 | 2,649 | 2,649 | 17,000 |
2020/06/11 | 2,827 | 2,856 | 2,827 | 2,854 | 7,100 |
2020/06/10 | 2,847 | 2,857 | 2,817 | 2,826 | 10,300 |
2020/06/09 | 2,945 | 2,945 | 2,832 | 2,851 | 17,200 |
2020/06/08 | 2,838 | 2,949 | 2,821 | 2,949 | 14,700 |
2020/06/05 | 2,805 | 2,884 | 2,781 | 2,788 | 28,100 |
2020/06/04 | 2,705 | 2,935 | 2,685 | 2,805 | 62,000 |
2020/06/03 | 2,679 | 2,679 | 2,633 | 2,655 | 4,700 |
2020/06/02 | 2,656 | 2,706 | 2,603 | 2,656 | 7,500 |
2020/06/01 | 2,693 | 2,751 | 2,626 | 2,636 | 6,400 |
2020/05/29 | 2,612 | 2,693 | 2,550 | 2,693 | 10,700 |
2020/05/28 | 2,506 | 2,611 | 2,506 | 2,611 | 10,000 |
2020/05/27 | 2,473 | 2,501 | 2,426 | 2,476 | 7,700 |
2020/05/26 | 2,474 | 2,490 | 2,458 | 2,473 | 3,700 |
2020/05/25 | 2,468 | 2,468 | 2,412 | 2,442 | 3,900 |
2020/05/22 | 2,389 | 2,418 | 2,389 | 2,418 | 900 |
2020/05/21 | 2,436 | 2,586 | 2,398 | 2,410 | 5,200 |
2020/05/20 | 2,361 | 2,445 | 2,361 | 2,436 | 5,400 |
2020/05/19 | 2,457 | 2,460 | 2,388 | 2,395 | 5,600 |
2020/05/18 | 2,348 | 2,407 | 2,345 | 2,407 | 2,400 |
2020/05/15 | 2,447 | 2,447 | 2,348 | 2,348 | 5,400 |
2020/05/14 | 2,504 | 2,504 | 2,412 | 2,412 | 2,300 |
2020/05/13 | 2,479 | 2,520 | 2,479 | 2,502 | 3,400 |
2020/05/12 | 2,536 | 2,555 | 2,503 | 2,505 | 3,000 |
2020/05/11 | 2,525 | 2,577 | 2,521 | 2,536 | 10,000 |
2020/05/08 | 2,468 | 2,520 | 2,432 | 2,510 | 4,300 |
2020/05/07 | 2,415 | 2,476 | 2,415 | 2,428 | 4,300 |
2020/05/01 | 2,474 | 2,481 | 2,415 | 2,415 | 7,000 |
2020/04/30 | 2,520 | 2,549 | 2,486 | 2,486 | 13,800 |
2020/04/28 | 2,437 | 2,520 | 2,428 | 2,520 | 18,600 |
2020/04/27 | 2,460 | 2,488 | 2,441 | 2,487 | 28,800 |
2020/04/24 | 2,432 | 2,472 | 2,414 | 2,441 | 9,600 |
2020/04/23 | 2,397 | 2,429 | 2,380 | 2,429 | 5,800 |
2020/04/22 | 2,357 | 2,402 | 2,336 | 2,397 | 4,300 |
2020/04/21 | 2,390 | 2,404 | 2,341 | 2,357 | 5,000 |
2020/04/20 | 2,350 | 2,450 | 2,350 | 2,393 | 4,300 |
2020/04/17 | 2,440 | 2,580 | 2,380 | 2,380 | 12,100 |
2020/04/16 | 2,361 | 2,457 | 2,361 | 2,440 | 5,400 |
2020/04/15 | 2,505 | 2,505 | 2,356 | 2,380 | 9,100 |
2020/04/14 | 2,480 | 2,578 | 2,435 | 2,455 | 10,700 |
2020/04/13 | 2,498 | 2,499 | 2,403 | 2,479 | 6,400 |
2020/04/10 | 2,438 | 2,469 | 2,371 | 2,451 | 7,300 |
2020/04/09 | 2,326 | 2,415 | 2,326 | 2,415 | 7,900 |
2020/04/08 | 2,361 | 2,412 | 2,270 | 2,325 | 15,100 |
2020/04/07 | 2,310 | 2,390 | 2,229 | 2,349 | 10,400 |
2020/04/06 | 2,256 | 2,324 | 2,190 | 2,310 | 11,800 |
2020/04/03 | 2,239 | 2,381 | 2,201 | 2,256 | 6,600 |
2020/04/02 | 2,213 | 2,296 | 2,162 | 2,239 | 7,700 |
2020/04/01 | 2,415 | 2,415 | 2,287 | 2,287 | 11,900 |
2020/03/31 | 2,520 | 2,520 | 2,388 | 2,418 | 12,900 |
2020/03/30 | 2,437 | 2,545 | 2,361 | 2,520 | 20,300 |
2020/03/27 | 2,613 | 2,713 | 2,426 | 2,441 | 12,900 |
2020/03/26 | 2,434 | 2,500 | 2,319 | 2,500 | 19,500 |
2020/03/25 | 2,429 | 2,468 | 2,371 | 2,434 | 15,100 |
2020/03/24 | 2,285 | 2,409 | 2,240 | 2,314 | 19,300 |
2020/03/23 | 1,989 | 2,285 | 1,946 | 2,285 | 18,200 |
2020/03/19 | 1,967 | 1,985 | 1,901 | 1,909 | 8,200 |
2020/03/18 | 1,972 | 2,025 | 1,901 | 1,901 | 10,800 |
2020/03/17 | 1,900 | 2,025 | 1,795 | 1,944 | 30,800 |
2020/03/16 | 1,930 | 2,050 | 1,922 | 1,972 | 17,500 |
2020/03/13 | 1,810 | 1,962 | 1,810 | 1,850 | 20,900 |
2020/03/12 | 2,100 | 2,144 | 2,050 | 2,067 | 17,200 |
2020/03/11 | 2,238 | 2,306 | 2,129 | 2,129 | 9,600 |
2020/03/10 | 2,150 | 2,240 | 2,037 | 2,240 | 15,900 |
2020/03/09 | 2,398 | 2,398 | 2,205 | 2,205 | 13,200 |
2020/03/06 | 2,500 | 2,553 | 2,441 | 2,441 | 18,500 |
2020/03/05 | 2,556 | 2,620 | 2,520 | 2,520 | 13,100 |
2020/03/04 | 2,501 | 2,595 | 2,501 | 2,520 | 13,700 |
2020/03/03 | 2,800 | 2,800 | 2,566 | 2,566 | 13,700 |
2020/03/02 | 2,616 | 2,767 | 2,607 | 2,731 | 8,500 |
2020/02/28 | 2,788 | 2,802 | 2,628 | 2,632 | 9,900 |
2020/02/27 | 2,832 | 2,865 | 2,788 | 2,788 | 7,400 |
2020/02/26 | 2,823 | 2,848 | 2,776 | 2,835 | 9,900 |
2020/02/25 | 3,030 | 3,030 | 2,850 | 2,850 | 17,900 |
2020/02/21 | 2,970 | 3,025 | 2,952 | 3,015 | 6,000 |
2020/02/20 | 2,988 | 3,005 | 2,975 | 2,976 | 2,400 |
2020/02/19 | 2,955 | 2,972 | 2,924 | 2,955 | 2,800 |
2020/02/18 | 3,005 | 3,005 | 2,930 | 2,932 | 6,100 |
2020/02/17 | 3,025 | 3,025 | 2,955 | 3,005 | 4,000 |
2020/02/14 | 3,010 | 3,030 | 3,005 | 3,025 | 3,700 |
2020/02/13 | 3,030 | 3,040 | 2,954 | 3,040 | 8,600 |
2020/02/12 | 3,130 | 3,145 | 3,020 | 3,020 | 5,800 |
2020/02/10 | 3,095 | 3,120 | 3,080 | 3,115 | 4,300 |
2020/02/07 | 3,100 | 3,125 | 3,095 | 3,105 | 2,600 |
2020/02/06 | 3,065 | 3,140 | 3,065 | 3,125 | 5,700 |
2020/02/05 | 3,025 | 3,045 | 3,020 | 3,020 | 7,500 |
2020/02/04 | 2,961 | 3,025 | 2,961 | 3,025 | 4,300 |
2020/02/03 | 2,950 | 3,010 | 2,944 | 2,972 | 6,500 |
2020/01/31 | 2,933 | 3,020 | 2,933 | 3,020 | 10,000 |
2020/01/30 | 3,040 | 3,050 | 2,961 | 2,983 | 13,000 |
2020/01/29 | 3,100 | 3,120 | 3,065 | 3,085 | 5,700 |
2020/01/28 | 3,095 | 3,130 | 3,070 | 3,115 | 7,800 |
2020/01/27 | 3,205 | 3,210 | 3,160 | 3,165 | 6,600 |
2020/01/24 | 3,310 | 3,310 | 3,240 | 3,250 | 5,600 |
2020/01/23 | 3,320 | 3,320 | 3,265 | 3,295 | 6,000 |
2020/01/22 | 3,390 | 3,425 | 3,315 | 3,320 | 7,900 |
2020/01/21 | 3,340 | 3,390 | 3,340 | 3,390 | 7,700 |
2020/01/20 | 3,285 | 3,335 | 3,285 | 3,320 | 4,900 |
2020/01/17 | 3,295 | 3,305 | 3,265 | 3,285 | 6,800 |
2020/01/16 | 3,380 | 3,380 | 3,260 | 3,290 | 10,200 |
2020/01/15 | 3,470 | 3,470 | 3,380 | 3,380 | 8,300 |
2020/01/14 | 3,480 | 3,500 | 3,450 | 3,490 | 12,500 |
2020/01/10 | 3,540 | 3,540 | 3,445 | 3,480 | 18,200 |
2020/01/09 | 3,530 | 3,545 | 3,495 | 3,510 | 21,800 |
2020/01/08 | 3,545 | 3,545 | 3,465 | 3,530 | 17,600 |
2020/01/07 | 3,450 | 3,575 | 3,440 | 3,555 | 13,400 |
2020/01/06 | 3,405 | 3,450 | 3,370 | 3,450 | 16,600 |