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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,335 | 3,375 | 3,315 | 3,320 | 19,900 |
| 2022/12/29 | 3,210 | 3,295 | 3,200 | 3,295 | 18,800 |
| 2022/12/28 | 3,335 | 3,380 | 3,270 | 3,280 | 30,000 |
| 2022/12/27 | 3,285 | 3,400 | 3,285 | 3,385 | 45,100 |
| 2022/12/26 | 3,180 | 3,275 | 3,180 | 3,260 | 29,600 |
| 2022/12/23 | 3,190 | 3,210 | 3,145 | 3,170 | 33,700 |
| 2022/12/22 | 3,155 | 3,190 | 3,135 | 3,155 | 36,500 |
| 2022/12/21 | 3,190 | 3,195 | 3,100 | 3,125 | 40,600 |
| 2022/12/20 | 3,265 | 3,290 | 3,160 | 3,195 | 78,900 |
| 2022/12/19 | 3,210 | 3,310 | 3,210 | 3,265 | 39,300 |
| 2022/12/16 | 3,200 | 3,295 | 3,170 | 3,245 | 64,400 |
| 2022/12/15 | 3,195 | 3,280 | 3,195 | 3,275 | 52,400 |
| 2022/12/14 | 3,150 | 3,205 | 3,135 | 3,195 | 64,900 |
| 2022/12/13 | 3,070 | 3,175 | 3,060 | 3,125 | 65,900 |
| 2022/12/12 | 2,925 | 3,060 | 2,911 | 3,025 | 70,900 |
| 2022/12/09 | 2,880 | 2,926 | 2,842 | 2,917 | 95,300 |
| 2022/12/08 | 2,890 | 2,997 | 2,783 | 2,919 | 203,700 |
| 2022/12/07 | 2,773 | 2,890 | 2,773 | 2,887 | 99,300 |
| 2022/12/06 | 2,690 | 2,817 | 2,689 | 2,764 | 103,700 |
| 2022/12/05 | 2,707 | 2,732 | 2,684 | 2,703 | 24,200 |
| 2022/12/02 | 2,750 | 2,750 | 2,668 | 2,702 | 50,500 |
| 2022/12/01 | 2,787 | 2,806 | 2,770 | 2,796 | 25,400 |
| 2022/11/30 | 2,779 | 2,818 | 2,773 | 2,788 | 23,300 |
| 2022/11/29 | 2,765 | 2,781 | 2,754 | 2,779 | 21,300 |
| 2022/11/28 | 2,808 | 2,808 | 2,764 | 2,795 | 17,200 |
| 2022/11/25 | 2,833 | 2,833 | 2,801 | 2,808 | 18,000 |
| 2022/11/24 | 2,740 | 2,813 | 2,740 | 2,802 | 39,600 |
| 2022/11/22 | 2,674 | 2,726 | 2,674 | 2,722 | 35,800 |
| 2022/11/21 | 2,680 | 2,694 | 2,649 | 2,665 | 21,800 |
| 2022/11/18 | 2,640 | 2,669 | 2,631 | 2,652 | 19,900 |
| 2022/11/17 | 2,633 | 2,633 | 2,601 | 2,608 | 22,900 |
| 2022/11/16 | 2,620 | 2,655 | 2,604 | 2,641 | 34,900 |
| 2022/11/15 | 2,603 | 2,622 | 2,588 | 2,621 | 30,000 |
| 2022/11/14 | 2,622 | 2,637 | 2,564 | 2,592 | 46,600 |
| 2022/11/11 | 2,671 | 2,715 | 2,647 | 2,690 | 40,500 |
| 2022/11/10 | 2,669 | 2,679 | 2,615 | 2,621 | 36,800 |
| 2022/11/09 | 2,726 | 2,764 | 2,680 | 2,691 | 37,400 |
| 2022/11/08 | 2,770 | 2,770 | 2,728 | 2,742 | 29,500 |
| 2022/11/07 | 2,720 | 2,775 | 2,691 | 2,767 | 26,400 |
| 2022/11/04 | 2,763 | 2,763 | 2,669 | 2,701 | 27,400 |
| 2022/11/02 | 2,750 | 2,789 | 2,744 | 2,744 | 35,400 |
| 2022/11/01 | 2,693 | 2,753 | 2,687 | 2,743 | 39,400 |
| 2022/10/31 | 2,739 | 2,743 | 2,685 | 2,696 | 53,600 |
| 2022/10/28 | 2,679 | 2,765 | 2,603 | 2,746 | 238,600 |
| 2022/10/28 | 1 -> 2.00 分割 | ||||
| 2022/10/27 | 5,400 | 5,500 | 5,370 | 5,450 | 90,300 |
| 2022/10/26 | 5,440 | 5,450 | 5,400 | 5,440 | 19,300 |
| 2022/10/25 | 5,440 | 5,460 | 5,400 | 5,430 | 18,000 |
| 2022/10/24 | 5,540 | 5,540 | 5,430 | 5,430 | 24,500 |
| 2022/10/21 | 5,520 | 5,550 | 5,440 | 5,440 | 27,600 |
| 2022/10/20 | 5,420 | 5,560 | 5,420 | 5,520 | 25,000 |
| 2022/10/19 | 5,500 | 5,540 | 5,490 | 5,520 | 19,900 |
| 2022/10/18 | 5,470 | 5,530 | 5,470 | 5,490 | 16,600 |
| 2022/10/17 | 5,450 | 5,510 | 5,430 | 5,430 | 26,900 |
| 2022/10/14 | 5,430 | 5,560 | 5,420 | 5,550 | 82,700 |
| 2022/10/13 | 5,390 | 5,400 | 5,300 | 5,330 | 21,900 |
| 2022/10/12 | 5,410 | 5,510 | 5,370 | 5,390 | 18,100 |
| 2022/10/11 | 5,530 | 5,620 | 5,440 | 5,450 | 33,600 |
| 2022/10/07 | 5,530 | 5,690 | 5,530 | 5,590 | 110,000 |
| 2022/10/06 | 5,410 | 5,720 | 5,410 | 5,590 | 29,400 |
| 2022/10/05 | 5,360 | 5,450 | 5,360 | 5,360 | 20,300 |
| 2022/10/04 | 5,250 | 5,350 | 5,200 | 5,300 | 32,000 |
| 2022/10/03 | 5,200 | 5,270 | 5,120 | 5,170 | 29,000 |
| 2022/09/30 | 5,300 | 5,360 | 5,200 | 5,200 | 34,000 |
| 2022/09/29 | 5,340 | 5,360 | 5,230 | 5,330 | 23,800 |
| 2022/09/28 | 5,330 | 5,440 | 5,160 | 5,360 | 15,500 |
| 2022/09/27 | 5,340 | 5,370 | 5,230 | 5,260 | 18,400 |
| 2022/09/26 | 5,530 | 5,530 | 5,200 | 5,200 | 16,500 |
| 2022/09/22 | 5,550 | 5,700 | 5,540 | 5,610 | 13,200 |
| 2022/09/21 | 5,650 | 5,670 | 5,590 | 5,590 | 11,000 |
| 2022/09/20 | 5,620 | 5,730 | 5,620 | 5,700 | 14,300 |
| 2022/09/16 | 5,590 | 5,640 | 5,580 | 5,630 | 6,900 |
| 2022/09/15 | 5,610 | 5,640 | 5,560 | 5,640 | 10,100 |
| 2022/09/14 | 5,540 | 5,600 | 5,440 | 5,570 | 9,300 |
| 2022/09/13 | 5,550 | 5,620 | 5,510 | 5,610 | 9,100 |
| 2022/09/12 | 5,490 | 5,600 | 5,490 | 5,540 | 13,000 |
| 2022/09/09 | 5,420 | 5,520 | 5,420 | 5,490 | 12,100 |
| 2022/09/08 | 5,550 | 5,550 | 5,450 | 5,490 | 12,800 |
| 2022/09/07 | 5,310 | 5,530 | 5,280 | 5,470 | 32,300 |
| 2022/09/06 | 5,110 | 5,340 | 5,110 | 5,300 | 21,100 |
| 2022/09/05 | 5,260 | 5,340 | 5,100 | 5,100 | 33,400 |
| 2022/09/02 | 5,640 | 5,900 | 5,220 | 5,350 | 107,400 |
| 2022/09/01 | 5,610 | 5,740 | 5,600 | 5,650 | 20,000 |
| 2022/08/31 | 5,560 | 5,630 | 5,560 | 5,610 | 7,700 |
| 2022/08/30 | 5,570 | 5,600 | 5,490 | 5,570 | 6,700 |
| 2022/08/29 | 5,590 | 5,590 | 5,480 | 5,480 | 8,400 |
| 2022/08/26 | 5,590 | 5,690 | 5,580 | 5,660 | 7,100 |
| 2022/08/25 | 5,540 | 5,580 | 5,520 | 5,550 | 4,900 |
| 2022/08/24 | 5,510 | 5,520 | 5,500 | 5,500 | 2,700 |
| 2022/08/23 | 5,510 | 5,520 | 5,420 | 5,470 | 5,700 |
| 2022/08/22 | 5,590 | 5,600 | 5,510 | 5,510 | 6,800 |
| 2022/08/19 | 5,620 | 5,630 | 5,570 | 5,590 | 6,900 |
| 2022/08/18 | 5,590 | 5,630 | 5,540 | 5,570 | 8,500 |
| 2022/08/17 | 5,520 | 5,650 | 5,520 | 5,630 | 11,900 |
| 2022/08/16 | 5,430 | 5,510 | 5,410 | 5,480 | 9,500 |
| 2022/08/15 | 5,420 | 5,420 | 5,360 | 5,400 | 5,000 |
| 2022/08/12 | 5,250 | 5,350 | 5,250 | 5,350 | 11,100 |
| 2022/08/10 | 5,250 | 5,250 | 5,150 | 5,190 | 9,200 |
| 2022/08/09 | 5,280 | 5,280 | 5,170 | 5,230 | 5,800 |
| 2022/08/08 | 5,270 | 5,290 | 5,210 | 5,280 | 6,500 |
| 2022/08/05 | 5,140 | 5,280 | 5,140 | 5,260 | 7,100 |
| 2022/08/04 | 5,200 | 5,210 | 5,150 | 5,190 | 9,200 |
| 2022/08/03 | 5,170 | 5,220 | 5,100 | 5,130 | 11,000 |
| 2022/08/02 | 5,360 | 5,360 | 5,170 | 5,200 | 8,900 |
| 2022/08/01 | 5,240 | 5,370 | 5,230 | 5,360 | 9,200 |
| 2022/07/29 | 5,170 | 5,230 | 5,170 | 5,190 | 15,700 |
| 2022/07/28 | 5,220 | 5,220 | 5,050 | 5,210 | 69,000 |
| 2022/07/27 | 5,130 | 5,160 | 5,070 | 5,150 | 13,100 |
| 2022/07/26 | 5,100 | 5,140 | 5,090 | 5,130 | 7,500 |
| 2022/07/25 | 5,150 | 5,150 | 5,010 | 5,070 | 15,400 |
| 2022/07/22 | 5,200 | 5,230 | 5,140 | 5,190 | 13,900 |
| 2022/07/21 | 5,160 | 5,180 | 5,120 | 5,160 | 9,100 |
| 2022/07/20 | 5,060 | 5,140 | 5,060 | 5,140 | 11,500 |
| 2022/07/19 | 4,985 | 5,050 | 4,985 | 5,010 | 9,300 |
| 2022/07/15 | 4,920 | 4,955 | 4,845 | 4,955 | 15,900 |
| 2022/07/14 | 4,955 | 4,955 | 4,875 | 4,885 | 18,700 |
| 2022/07/13 | 4,975 | 5,020 | 4,940 | 4,955 | 13,000 |
| 2022/07/12 | 5,060 | 5,060 | 4,960 | 4,960 | 25,500 |
| 2022/07/11 | 5,040 | 5,170 | 5,040 | 5,060 | 30,200 |
| 2022/07/08 | 4,900 | 5,030 | 4,900 | 4,975 | 40,800 |
| 2022/07/07 | 4,885 | 4,895 | 4,805 | 4,865 | 26,400 |
| 2022/07/06 | 4,890 | 4,900 | 4,805 | 4,850 | 18,400 |
| 2022/07/05 | 4,890 | 4,965 | 4,840 | 4,920 | 17,100 |
| 2022/07/04 | 4,810 | 4,860 | 4,790 | 4,840 | 16,000 |
| 2022/07/01 | 4,815 | 4,850 | 4,685 | 4,740 | 24,500 |
| 2022/06/30 | 4,880 | 4,880 | 4,775 | 4,815 | 15,500 |
| 2022/06/29 | 4,815 | 4,895 | 4,815 | 4,875 | 24,600 |
| 2022/06/28 | 4,865 | 4,935 | 4,865 | 4,915 | 19,900 |
| 2022/06/27 | 4,895 | 4,970 | 4,860 | 4,900 | 11,300 |
| 2022/06/24 | 4,745 | 4,850 | 4,745 | 4,830 | 19,300 |
| 2022/06/23 | 4,820 | 4,910 | 4,775 | 4,775 | 15,000 |
| 2022/06/22 | 4,965 | 4,965 | 4,825 | 4,835 | 14,000 |
| 2022/06/21 | 4,855 | 5,000 | 4,790 | 4,965 | 17,500 |
| 2022/06/20 | 4,990 | 5,000 | 4,765 | 4,770 | 19,400 |
| 2022/06/17 | 5,020 | 5,110 | 4,940 | 4,990 | 28,000 |
| 2022/06/16 | 5,220 | 5,340 | 5,180 | 5,240 | 17,500 |
| 2022/06/15 | 5,420 | 5,420 | 5,190 | 5,190 | 20,000 |
| 2022/06/14 | 5,540 | 5,590 | 5,340 | 5,380 | 29,500 |
| 2022/06/13 | 5,590 | 5,670 | 5,590 | 5,640 | 26,700 |
| 2022/06/10 | 5,680 | 5,780 | 5,640 | 5,640 | 26,000 |
| 2022/06/09 | 5,770 | 5,790 | 5,690 | 5,720 | 22,200 |
| 2022/06/08 | 5,570 | 5,680 | 5,570 | 5,670 | 19,700 |
| 2022/06/07 | 5,420 | 5,590 | 5,380 | 5,520 | 31,000 |
| 2022/06/06 | 5,480 | 5,480 | 5,280 | 5,370 | 44,000 |
| 2022/06/03 | 5,770 | 5,810 | 5,400 | 5,540 | 80,200 |
| 2022/06/02 | 5,520 | 5,700 | 5,380 | 5,670 | 108,300 |
| 2022/06/01 | 5,390 | 5,560 | 5,370 | 5,540 | 24,200 |
| 2022/05/31 | 5,330 | 5,400 | 5,280 | 5,400 | 18,600 |
| 2022/05/30 | 5,390 | 5,400 | 5,280 | 5,290 | 31,400 |
| 2022/05/27 | 5,320 | 5,320 | 5,210 | 5,260 | 12,100 |
| 2022/05/26 | 5,220 | 5,250 | 5,180 | 5,220 | 14,800 |
| 2022/05/25 | 5,220 | 5,240 | 5,170 | 5,220 | 10,000 |
| 2022/05/24 | 5,280 | 5,280 | 5,180 | 5,200 | 8,800 |
| 2022/05/23 | 5,170 | 5,320 | 5,170 | 5,260 | 10,500 |
| 2022/05/20 | 5,120 | 5,200 | 5,100 | 5,200 | 10,000 |
| 2022/05/19 | 5,120 | 5,130 | 5,010 | 5,060 | 14,200 |
| 2022/05/18 | 5,140 | 5,360 | 5,140 | 5,320 | 27,000 |
| 2022/05/17 | 4,940 | 5,120 | 4,940 | 5,080 | 12,600 |
| 2022/05/16 | 5,040 | 5,070 | 4,915 | 4,985 | 17,800 |
| 2022/05/13 | 4,890 | 5,040 | 4,855 | 5,040 | 18,300 |
| 2022/05/12 | 4,840 | 4,890 | 4,815 | 4,840 | 19,100 |
| 2022/05/11 | 4,800 | 4,855 | 4,755 | 4,850 | 15,000 |
| 2022/05/10 | 4,885 | 4,885 | 4,775 | 4,820 | 13,900 |
| 2022/05/09 | 5,060 | 5,060 | 4,880 | 4,955 | 18,000 |
| 2022/05/06 | 5,020 | 5,090 | 4,940 | 5,060 | 25,800 |
| 2022/05/02 | 5,010 | 5,060 | 4,985 | 5,020 | 17,600 |
| 2022/04/28 | 4,730 | 4,985 | 4,730 | 4,985 | 19,000 |
| 2022/04/27 | 4,920 | 5,010 | 4,715 | 4,725 | 40,700 |
| 2022/04/26 | 5,090 | 5,150 | 5,000 | 5,040 | 45,800 |
| 2022/04/25 | 4,940 | 5,090 | 4,915 | 5,020 | 19,900 |
| 2022/04/22 | 5,010 | 5,080 | 5,010 | 5,040 | 16,600 |
| 2022/04/21 | 5,010 | 5,090 | 5,000 | 5,080 | 11,800 |
| 2022/04/20 | 5,070 | 5,080 | 4,985 | 5,020 | 11,600 |
| 2022/04/19 | 4,970 | 5,050 | 4,940 | 5,020 | 13,500 |
| 2022/04/18 | 4,960 | 4,960 | 4,840 | 4,915 | 13,600 |
| 2022/04/15 | 5,000 | 5,030 | 4,895 | 4,960 | 27,100 |
| 2022/04/14 | 5,010 | 5,160 | 5,010 | 5,110 | 11,400 |
| 2022/04/13 | 4,935 | 5,030 | 4,920 | 5,010 | 24,700 |
| 2022/04/12 | 5,090 | 5,090 | 4,945 | 4,975 | 15,700 |
| 2022/04/11 | 5,140 | 5,140 | 5,010 | 5,100 | 20,200 |
| 2022/04/08 | 5,200 | 5,240 | 5,100 | 5,140 | 25,100 |
| 2022/04/07 | 5,450 | 5,450 | 5,280 | 5,340 | 24,300 |
| 2022/04/06 | 5,650 | 5,680 | 5,460 | 5,460 | 27,000 |
| 2022/04/05 | 5,820 | 5,840 | 5,730 | 5,730 | 13,500 |
| 2022/04/04 | 5,780 | 5,910 | 5,780 | 5,820 | 13,700 |
| 2022/04/01 | 5,770 | 5,880 | 5,710 | 5,830 | 12,700 |
| 2022/03/31 | 5,760 | 5,920 | 5,760 | 5,870 | 18,100 |
| 2022/03/30 | 5,910 | 5,910 | 5,780 | 5,860 | 15,000 |
| 2022/03/29 | 5,880 | 5,920 | 5,770 | 5,810 | 29,800 |
| 2022/03/28 | 5,780 | 5,890 | 5,710 | 5,780 | 18,400 |
| 2022/03/25 | 6,200 | 6,200 | 5,980 | 5,980 | 20,900 |
| 2022/03/24 | 5,990 | 6,190 | 5,990 | 6,150 | 16,300 |
| 2022/03/23 | 5,920 | 6,060 | 5,920 | 6,060 | 15,500 |
| 2022/03/22 | 5,850 | 6,020 | 5,850 | 5,970 | 39,700 |
| 2022/03/18 | 5,850 | 6,110 | 5,780 | 5,780 | 191,200 |
| 2022/03/17 | 5,870 | 5,900 | 5,690 | 5,790 | 28,300 |
| 2022/03/16 | 5,900 | 5,900 | 5,740 | 5,740 | 19,700 |
| 2022/03/15 | 5,650 | 5,830 | 5,570 | 5,800 | 25,500 |
| 2022/03/14 | 5,950 | 6,160 | 5,690 | 5,700 | 29,400 |
| 2022/03/11 | 5,880 | 6,000 | 5,840 | 5,920 | 34,800 |
| 2022/03/10 | 5,820 | 5,980 | 5,750 | 5,980 | 27,700 |
| 2022/03/09 | 5,460 | 5,750 | 5,460 | 5,620 | 23,300 |
| 2022/03/08 | 5,660 | 5,760 | 5,440 | 5,460 | 30,200 |
| 2022/03/07 | 5,600 | 5,810 | 5,420 | 5,760 | 34,100 |
| 2022/03/04 | 6,410 | 6,410 | 5,650 | 5,660 | 74,500 |
| 2022/03/03 | 6,230 | 6,650 | 6,230 | 6,440 | 63,800 |
| 2022/03/02 | 6,180 | 6,250 | 6,130 | 6,170 | 18,600 |
| 2022/03/01 | 6,290 | 6,300 | 6,180 | 6,250 | 24,800 |
| 2022/02/28 | 6,150 | 6,250 | 6,010 | 6,180 | 37,500 |
| 2022/02/25 | 6,030 | 6,170 | 5,970 | 6,160 | 27,600 |
| 2022/02/24 | 6,300 | 6,300 | 5,870 | 5,970 | 36,800 |
| 2022/02/22 | 6,260 | 6,370 | 6,210 | 6,330 | 30,800 |
| 2022/02/21 | 6,240 | 6,280 | 6,200 | 6,260 | 21,400 |
| 2022/02/18 | 6,240 | 6,320 | 6,210 | 6,270 | 25,000 |
| 2022/02/17 | 6,320 | 6,370 | 6,240 | 6,310 | 23,100 |
| 2022/02/16 | 6,320 | 6,380 | 6,310 | 6,350 | 10,600 |
| 2022/02/15 | 6,280 | 6,310 | 6,180 | 6,280 | 25,400 |
| 2022/02/14 | 6,300 | 6,350 | 6,190 | 6,190 | 17,600 |
| 2022/02/10 | 6,400 | 6,470 | 6,350 | 6,400 | 13,700 |
| 2022/02/09 | 6,300 | 6,460 | 6,280 | 6,400 | 17,600 |
| 2022/02/08 | 6,300 | 6,480 | 6,270 | 6,390 | 22,500 |
| 2022/02/07 | 6,410 | 6,410 | 6,280 | 6,330 | 12,300 |
| 2022/02/04 | 6,150 | 6,460 | 6,070 | 6,420 | 22,000 |
| 2022/02/03 | 6,240 | 6,250 | 6,040 | 6,090 | 24,300 |
| 2022/02/02 | 6,210 | 6,270 | 6,200 | 6,250 | 28,900 |
| 2022/02/01 | 6,100 | 6,310 | 6,070 | 6,210 | 25,100 |
| 2022/01/31 | 5,960 | 6,100 | 5,910 | 6,100 | 14,500 |
| 2022/01/28 | 5,820 | 5,910 | 5,810 | 5,860 | 17,500 |
| 2022/01/27 | 5,930 | 5,960 | 5,730 | 5,760 | 20,600 |
| 2022/01/26 | 6,060 | 6,150 | 5,960 | 6,000 | 17,800 |
| 2022/01/25 | 6,100 | 6,180 | 6,090 | 6,140 | 15,900 |
| 2022/01/24 | 6,000 | 6,200 | 6,000 | 6,200 | 13,900 |
| 2022/01/21 | 6,060 | 6,140 | 5,970 | 6,100 | 33,300 |
| 2022/01/20 | 6,280 | 6,510 | 6,130 | 6,160 | 32,200 |
| 2022/01/19 | 6,370 | 6,550 | 6,280 | 6,300 | 23,700 |
| 2022/01/18 | 6,200 | 6,500 | 6,200 | 6,470 | 19,900 |
| 2022/01/17 | 6,180 | 6,270 | 6,150 | 6,220 | 16,800 |
| 2022/01/14 | 6,200 | 6,320 | 6,070 | 6,260 | 21,500 |
| 2022/01/13 | 6,630 | 6,640 | 6,240 | 6,260 | 31,800 |
| 2022/01/12 | 6,350 | 6,700 | 6,350 | 6,680 | 56,500 |
| 2022/01/11 | 6,400 | 6,490 | 6,250 | 6,260 | 26,500 |
| 2022/01/07 | 6,180 | 6,420 | 6,140 | 6,360 | 33,600 |
| 2022/01/06 | 6,220 | 6,230 | 6,030 | 6,120 | 38,300 |
| 2022/01/05 | 6,050 | 6,240 | 6,050 | 6,240 | 48,100 |
| 2022/01/04 | 5,950 | 6,030 | 5,920 | 6,020 | 25,200 |