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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,050 | 5,050 | 4,910 | 4,915 | 60,400 |
| 2024/12/27 | 4,930 | 5,050 | 4,865 | 5,020 | 76,500 |
| 2024/12/26 | 4,920 | 4,960 | 4,845 | 4,960 | 67,400 |
| 2024/12/25 | 5,010 | 5,010 | 4,865 | 4,940 | 51,500 |
| 2024/12/24 | 5,050 | 5,050 | 4,960 | 4,970 | 32,700 |
| 2024/12/23 | 5,020 | 5,070 | 4,995 | 5,020 | 35,900 |
| 2024/12/20 | 5,070 | 5,070 | 4,980 | 5,000 | 82,100 |
| 2024/12/19 | 5,010 | 5,110 | 5,000 | 5,050 | 62,600 |
| 2024/12/18 | 5,250 | 5,310 | 5,130 | 5,130 | 61,500 |
| 2024/12/17 | 5,500 | 5,570 | 5,250 | 5,250 | 61,300 |
| 2024/12/16 | 5,550 | 5,610 | 5,470 | 5,500 | 43,400 |
| 2024/12/13 | 5,550 | 5,600 | 5,480 | 5,510 | 51,800 |
| 2024/12/12 | 5,670 | 5,690 | 5,560 | 5,570 | 67,000 |
| 2024/12/11 | 5,300 | 5,600 | 5,260 | 5,580 | 140,900 |
| 2024/12/10 | 5,720 | 5,770 | 5,150 | 5,380 | 288,700 |
| 2024/12/09 | 5,290 | 5,720 | 5,290 | 5,620 | 381,200 |
| 2024/12/06 | 5,210 | 5,260 | 5,190 | 5,260 | 27,900 |
| 2024/12/05 | 5,260 | 5,280 | 5,160 | 5,200 | 45,600 |
| 2024/12/04 | 5,280 | 5,320 | 5,200 | 5,210 | 41,900 |
| 2024/12/03 | 5,170 | 5,240 | 5,170 | 5,180 | 43,000 |
| 2024/12/02 | 5,010 | 5,210 | 5,010 | 5,160 | 46,100 |
| 2024/11/29 | 4,980 | 5,110 | 4,960 | 5,010 | 49,800 |
| 2024/11/28 | 4,995 | 5,040 | 4,960 | 4,980 | 43,000 |
| 2024/11/27 | 5,110 | 5,110 | 4,960 | 5,010 | 42,400 |
| 2024/11/26 | 5,160 | 5,160 | 5,040 | 5,110 | 36,500 |
| 2024/11/25 | 5,400 | 5,400 | 5,150 | 5,150 | 62,600 |
| 2024/11/22 | 5,410 | 5,470 | 5,380 | 5,410 | 27,800 |
| 2024/11/21 | 5,550 | 5,560 | 5,420 | 5,450 | 34,800 |
| 2024/11/20 | 5,380 | 5,520 | 5,380 | 5,520 | 24,900 |
| 2024/11/19 | 5,510 | 5,560 | 5,430 | 5,450 | 60,300 |
| 2024/11/18 | 5,430 | 5,550 | 5,350 | 5,430 | 78,400 |
| 2024/11/15 | 5,920 | 5,970 | 5,430 | 5,460 | 172,100 |
| 2024/11/14 | 5,770 | 5,900 | 5,710 | 5,860 | 84,000 |
| 2024/11/13 | 5,710 | 5,770 | 5,660 | 5,730 | 85,200 |
| 2024/11/12 | 5,600 | 5,720 | 5,580 | 5,650 | 66,900 |
| 2024/11/11 | 5,540 | 5,560 | 5,470 | 5,540 | 38,900 |
| 2024/11/08 | 5,460 | 5,550 | 5,430 | 5,450 | 72,300 |
| 2024/11/07 | 5,470 | 5,510 | 5,310 | 5,460 | 83,600 |
| 2024/11/06 | 5,300 | 5,420 | 5,220 | 5,370 | 79,600 |
| 2024/11/05 | 5,090 | 5,260 | 5,060 | 5,230 | 63,800 |
| 2024/11/01 | 5,090 | 5,140 | 5,010 | 5,060 | 66,300 |
| 2024/10/31 | 4,990 | 5,180 | 4,950 | 5,130 | 151,100 |
| 2024/10/30 | 4,685 | 5,030 | 4,650 | 4,990 | 431,400 |
| 2024/10/29 | 4,665 | 4,760 | 4,665 | 4,720 | 463,500 |
| 2024/10/28 | 4,630 | 4,720 | 4,610 | 4,685 | 179,400 |
| 2024/10/25 | 4,660 | 4,675 | 4,615 | 4,650 | 84,900 |
| 2024/10/24 | 4,565 | 4,690 | 4,565 | 4,640 | 144,800 |
| 2024/10/23 | 4,670 | 4,705 | 4,655 | 4,680 | 96,600 |
| 2024/10/22 | 4,785 | 4,805 | 4,675 | 4,695 | 104,800 |
| 2024/10/21 | 4,840 | 4,920 | 4,815 | 4,830 | 92,300 |
| 2024/10/18 | 4,870 | 4,895 | 4,835 | 4,840 | 110,600 |
| 2024/10/17 | 5,090 | 5,090 | 4,860 | 4,875 | 169,300 |
| 2024/10/16 | 4,960 | 5,090 | 4,950 | 5,020 | 75,200 |
| 2024/10/15 | 4,955 | 5,050 | 4,955 | 5,030 | 110,700 |
| 2024/10/11 | 4,955 | 5,010 | 4,905 | 4,905 | 70,100 |
| 2024/10/10 | 5,040 | 5,040 | 4,880 | 4,955 | 111,200 |
| 2024/10/09 | 5,090 | 5,100 | 5,000 | 5,040 | 62,500 |
| 2024/10/08 | 4,975 | 5,080 | 4,965 | 5,050 | 63,900 |
| 2024/10/07 | 5,020 | 5,060 | 5,000 | 5,000 | 100,800 |
| 2024/10/04 | 4,900 | 5,020 | 4,895 | 4,950 | 81,200 |
| 2024/10/03 | 4,965 | 4,985 | 4,875 | 4,890 | 68,700 |
| 2024/10/02 | 4,955 | 5,070 | 4,890 | 4,895 | 91,700 |
| 2024/10/01 | 5,030 | 5,060 | 4,990 | 4,995 | 68,300 |
| 2024/09/30 | 4,950 | 5,060 | 4,910 | 5,030 | 69,100 |
| 2024/09/27 | 5,080 | 5,130 | 5,030 | 5,100 | 61,300 |
| 2024/09/26 | 4,970 | 5,080 | 4,965 | 5,080 | 60,200 |
| 2024/09/25 | 4,965 | 4,980 | 4,875 | 4,900 | 27,400 |
| 2024/09/24 | 5,050 | 5,120 | 4,945 | 4,980 | 46,300 |
| 2024/09/20 | 4,940 | 5,010 | 4,860 | 4,985 | 54,700 |
| 2024/09/19 | 4,860 | 4,885 | 4,810 | 4,875 | 32,000 |
| 2024/09/18 | 4,720 | 4,800 | 4,715 | 4,745 | 37,900 |
| 2024/09/17 | 4,630 | 4,675 | 4,600 | 4,655 | 43,400 |
| 2024/09/13 | 4,530 | 4,585 | 4,520 | 4,560 | 28,400 |
| 2024/09/12 | 4,565 | 4,635 | 4,510 | 4,535 | 39,000 |
| 2024/09/11 | 4,550 | 4,595 | 4,455 | 4,495 | 31,800 |
| 2024/09/10 | 4,635 | 4,715 | 4,550 | 4,550 | 37,400 |
| 2024/09/09 | 4,340 | 4,645 | 4,340 | 4,625 | 55,700 |
| 2024/09/06 | 4,660 | 4,700 | 4,470 | 4,500 | 150,500 |
| 2024/09/05 | 5,140 | 5,140 | 4,730 | 4,730 | 139,800 |
| 2024/09/04 | 5,000 | 5,210 | 5,000 | 5,070 | 61,400 |
| 2024/09/03 | 5,320 | 5,430 | 5,260 | 5,270 | 57,200 |
| 2024/09/02 | 5,370 | 5,400 | 5,250 | 5,330 | 66,100 |
| 2024/08/30 | 5,130 | 5,240 | 5,090 | 5,220 | 47,700 |
| 2024/08/29 | 5,090 | 5,130 | 5,060 | 5,090 | 19,300 |
| 2024/08/28 | 5,090 | 5,150 | 5,070 | 5,090 | 16,900 |
| 2024/08/27 | 4,960 | 5,170 | 4,960 | 5,140 | 36,600 |
| 2024/08/26 | 5,050 | 5,050 | 4,920 | 4,950 | 37,700 |
| 2024/08/23 | 5,100 | 5,100 | 5,020 | 5,050 | 13,300 |
| 2024/08/22 | 5,150 | 5,150 | 5,040 | 5,070 | 11,600 |
| 2024/08/21 | 5,070 | 5,120 | 5,040 | 5,110 | 15,200 |
| 2024/08/20 | 5,110 | 5,130 | 5,020 | 5,100 | 21,500 |
| 2024/08/19 | 5,130 | 5,130 | 4,990 | 5,020 | 29,500 |
| 2024/08/16 | 5,050 | 5,120 | 5,010 | 5,120 | 30,600 |
| 2024/08/15 | 4,915 | 4,950 | 4,860 | 4,925 | 21,900 |
| 2024/08/14 | 4,895 | 4,940 | 4,810 | 4,910 | 22,100 |
| 2024/08/13 | 4,770 | 4,855 | 4,745 | 4,855 | 29,100 |
| 2024/08/09 | 4,620 | 4,715 | 4,570 | 4,670 | 58,600 |
| 2024/08/08 | 4,385 | 4,600 | 4,380 | 4,550 | 32,800 |
| 2024/08/07 | 4,415 | 4,650 | 4,410 | 4,500 | 50,100 |
| 2024/08/06 | 4,460 | 4,710 | 4,430 | 4,555 | 70,000 |
| 2024/08/05 | 4,365 | 4,475 | 4,160 | 4,250 | 97,500 |
| 2024/08/02 | 4,930 | 4,930 | 4,715 | 4,715 | 66,300 |
| 2024/08/01 | 5,090 | 5,140 | 5,010 | 5,130 | 53,600 |
| 2024/07/31 | 5,050 | 5,160 | 4,990 | 5,140 | 39,900 |
| 2024/07/30 | 5,130 | 5,170 | 5,060 | 5,110 | 149,000 |
| 2024/07/29 | 5,100 | 5,190 | 5,050 | 5,130 | 35,500 |
| 2024/07/26 | 4,950 | 5,050 | 4,910 | 5,010 | 46,100 |
| 2024/07/25 | 5,160 | 5,180 | 4,980 | 4,985 | 74,100 |
| 2024/07/24 | 5,160 | 5,330 | 5,160 | 5,210 | 82,100 |
| 2024/07/23 | 5,100 | 5,160 | 5,050 | 5,060 | 33,800 |
| 2024/07/22 | 5,160 | 5,210 | 5,070 | 5,070 | 44,700 |
| 2024/07/19 | 5,210 | 5,250 | 5,150 | 5,160 | 40,200 |
| 2024/07/18 | 5,310 | 5,350 | 5,210 | 5,210 | 59,500 |
| 2024/07/17 | 5,470 | 5,540 | 5,430 | 5,440 | 49,200 |
| 2024/07/16 | 5,110 | 5,500 | 5,080 | 5,450 | 101,600 |
| 2024/07/12 | 5,090 | 5,130 | 5,010 | 5,060 | 40,700 |
| 2024/07/11 | 5,130 | 5,170 | 5,080 | 5,110 | 58,000 |
| 2024/07/10 | 5,100 | 5,120 | 5,040 | 5,100 | 51,900 |
| 2024/07/09 | 5,010 | 5,170 | 5,000 | 5,120 | 67,400 |
| 2024/07/08 | 5,080 | 5,120 | 5,020 | 5,020 | 82,900 |
| 2024/07/05 | 5,180 | 5,180 | 5,060 | 5,090 | 47,500 |
| 2024/07/04 | 5,120 | 5,230 | 5,080 | 5,200 | 68,600 |
| 2024/07/03 | 5,340 | 5,340 | 5,100 | 5,110 | 93,500 |
| 2024/07/02 | 5,430 | 5,440 | 5,310 | 5,340 | 54,600 |
| 2024/07/01 | 5,480 | 5,570 | 5,410 | 5,430 | 58,300 |
| 2024/06/28 | 5,330 | 5,420 | 5,310 | 5,390 | 43,600 |
| 2024/06/27 | 5,340 | 5,390 | 5,290 | 5,330 | 31,800 |
| 2024/06/26 | 5,330 | 5,420 | 5,300 | 5,350 | 45,100 |
| 2024/06/25 | 5,230 | 5,320 | 5,220 | 5,310 | 35,000 |
| 2024/06/24 | 5,150 | 5,300 | 5,140 | 5,230 | 47,000 |
| 2024/06/21 | 5,390 | 5,440 | 5,160 | 5,170 | 85,900 |
| 2024/06/20 | 5,380 | 5,460 | 5,280 | 5,400 | 56,400 |
| 2024/06/19 | 5,260 | 5,400 | 5,210 | 5,380 | 56,400 |
| 2024/06/18 | 5,290 | 5,310 | 5,180 | 5,230 | 30,800 |
| 2024/06/17 | 5,310 | 5,380 | 5,190 | 5,230 | 58,700 |
| 2024/06/14 | 5,340 | 5,540 | 5,320 | 5,410 | 108,200 |
| 2024/06/13 | 5,290 | 5,350 | 5,210 | 5,320 | 76,900 |
| 2024/06/12 | 5,200 | 5,350 | 5,140 | 5,350 | 81,300 |
| 2024/06/11 | 5,140 | 5,270 | 5,140 | 5,140 | 53,800 |
| 2024/06/10 | 5,040 | 5,220 | 5,020 | 5,130 | 56,000 |
| 2024/06/07 | 5,060 | 5,130 | 5,050 | 5,130 | 62,500 |
| 2024/06/06 | 5,160 | 5,170 | 4,995 | 5,060 | 80,700 |
| 2024/06/05 | 5,190 | 5,260 | 5,080 | 5,100 | 160,200 |
| 2024/06/04 | 5,500 | 5,700 | 5,220 | 5,350 | 297,800 |
| 2024/06/03 | 5,530 | 5,750 | 5,510 | 5,600 | 126,200 |
| 2024/05/31 | 5,670 | 5,730 | 5,430 | 5,430 | 538,900 |
| 2024/05/30 | 5,610 | 5,720 | 5,580 | 5,650 | 81,200 |
| 2024/05/29 | 5,950 | 6,010 | 5,610 | 5,700 | 92,600 |
| 2024/05/28 | 5,950 | 6,060 | 5,930 | 5,940 | 70,800 |
| 2024/05/27 | 5,790 | 5,930 | 5,790 | 5,920 | 87,700 |
| 2024/05/24 | 5,820 | 5,920 | 5,730 | 5,750 | 83,600 |
| 2024/05/23 | 5,940 | 6,000 | 5,880 | 5,960 | 63,200 |
| 2024/05/22 | 6,020 | 6,060 | 5,920 | 5,950 | 58,800 |
| 2024/05/21 | 5,960 | 6,090 | 5,960 | 5,970 | 56,600 |
| 2024/05/20 | 5,900 | 6,030 | 5,860 | 5,900 | 70,200 |
| 2024/05/17 | 5,840 | 5,890 | 5,740 | 5,850 | 67,600 |
| 2024/05/16 | 5,800 | 5,920 | 5,710 | 5,840 | 73,100 |
| 2024/05/15 | 5,840 | 5,880 | 5,750 | 5,760 | 54,100 |
| 2024/05/14 | 5,650 | 5,780 | 5,600 | 5,740 | 59,700 |
| 2024/05/13 | 5,810 | 5,810 | 5,660 | 5,750 | 37,300 |
| 2024/05/10 | 5,730 | 5,990 | 5,730 | 5,810 | 105,600 |
| 2024/05/09 | 5,620 | 5,890 | 5,620 | 5,730 | 92,100 |
| 2024/05/08 | 5,690 | 5,690 | 5,530 | 5,570 | 46,500 |
| 2024/05/07 | 5,350 | 5,620 | 5,350 | 5,600 | 78,600 |
| 2024/05/02 | 5,300 | 5,390 | 5,300 | 5,360 | 59,600 |
| 2024/05/01 | 5,430 | 5,480 | 5,350 | 5,390 | 73,200 |
| 2024/04/30 | 5,390 | 5,600 | 5,370 | 5,500 | 152,400 |
| 2024/04/26 | 5,460 | 5,600 | 5,270 | 5,270 | 509,200 |
| 2024/04/25 | 5,660 | 5,700 | 5,520 | 5,520 | 191,800 |
| 2024/04/24 | 5,750 | 5,780 | 5,670 | 5,760 | 75,500 |
| 2024/04/23 | 5,690 | 5,750 | 5,590 | 5,700 | 64,700 |
| 2024/04/22 | 5,700 | 5,700 | 5,530 | 5,590 | 69,500 |
| 2024/04/19 | 5,620 | 5,680 | 5,460 | 5,620 | 83,500 |
| 2024/04/18 | 5,510 | 5,690 | 5,500 | 5,650 | 102,000 |
| 2024/04/17 | 5,590 | 5,720 | 5,560 | 5,600 | 96,400 |
| 2024/04/16 | 5,760 | 5,870 | 5,610 | 5,650 | 81,800 |
| 2024/04/15 | 5,660 | 5,850 | 5,630 | 5,780 | 108,400 |
| 2024/04/12 | 5,870 | 5,930 | 5,700 | 5,760 | 139,600 |
| 2024/04/11 | 5,840 | 5,990 | 5,730 | 5,970 | 119,400 |
| 2024/04/10 | 5,810 | 5,840 | 5,610 | 5,680 | 174,100 |
| 2024/04/09 | 5,620 | 5,830 | 5,620 | 5,830 | 145,500 |
| 2024/04/08 | 5,330 | 5,570 | 5,200 | 5,570 | 241,400 |
| 2024/04/05 | 4,975 | 5,040 | 4,950 | 5,030 | 51,100 |
| 2024/04/04 | 4,990 | 5,060 | 4,970 | 5,050 | 57,400 |
| 2024/04/03 | 4,940 | 5,000 | 4,855 | 4,960 | 86,800 |
| 2024/04/02 | 4,935 | 5,090 | 4,915 | 5,030 | 112,100 |
| 2024/04/01 | 4,995 | 5,000 | 4,855 | 4,900 | 55,800 |
| 2024/03/29 | 5,010 | 5,070 | 4,940 | 4,985 | 86,800 |
| 2024/03/28 | 4,855 | 4,975 | 4,855 | 4,975 | 87,400 |
| 2024/03/27 | 4,755 | 4,890 | 4,755 | 4,855 | 91,200 |
| 2024/03/26 | 4,725 | 4,790 | 4,680 | 4,715 | 52,300 |
| 2024/03/25 | 4,705 | 4,780 | 4,695 | 4,720 | 59,900 |
| 2024/03/22 | 4,645 | 4,775 | 4,610 | 4,705 | 66,200 |
| 2024/03/21 | 4,600 | 4,640 | 4,580 | 4,600 | 48,800 |
| 2024/03/19 | 4,515 | 4,615 | 4,515 | 4,585 | 91,900 |
| 2024/03/18 | 4,400 | 4,530 | 4,380 | 4,490 | 87,200 |
| 2024/03/15 | 4,365 | 4,400 | 4,320 | 4,360 | 33,800 |
| 2024/03/14 | 4,390 | 4,400 | 4,315 | 4,380 | 32,000 |
| 2024/03/13 | 4,435 | 4,480 | 4,345 | 4,350 | 70,300 |
| 2024/03/12 | 4,200 | 4,365 | 4,160 | 4,360 | 63,600 |
| 2024/03/11 | 4,295 | 4,325 | 4,165 | 4,200 | 78,400 |
| 2024/03/08 | 4,500 | 4,545 | 4,375 | 4,395 | 153,400 |
| 2024/03/07 | 4,380 | 4,565 | 4,380 | 4,525 | 128,000 |
| 2024/03/06 | 4,245 | 4,315 | 4,160 | 4,315 | 124,500 |
| 2024/03/05 | 4,000 | 4,320 | 3,965 | 4,250 | 372,900 |
| 2024/03/04 | 3,870 | 4,085 | 3,795 | 4,030 | 412,000 |
| 2024/03/01 | 3,785 | 3,855 | 3,785 | 3,855 | 55,800 |
| 2024/02/29 | 3,835 | 3,850 | 3,765 | 3,835 | 55,800 |
| 2024/02/28 | 3,875 | 3,890 | 3,805 | 3,810 | 51,400 |
| 2024/02/27 | 3,930 | 3,945 | 3,855 | 3,895 | 59,600 |
| 2024/02/26 | 3,855 | 3,900 | 3,840 | 3,890 | 64,900 |
| 2024/02/22 | 3,840 | 3,850 | 3,765 | 3,840 | 52,300 |
| 2024/02/21 | 3,780 | 3,790 | 3,745 | 3,780 | 50,600 |
| 2024/02/20 | 3,700 | 3,780 | 3,700 | 3,760 | 56,000 |
| 2024/02/19 | 3,675 | 3,700 | 3,655 | 3,700 | 55,500 |
| 2024/02/16 | 3,705 | 3,735 | 3,675 | 3,675 | 36,900 |
| 2024/02/15 | 3,720 | 3,730 | 3,615 | 3,655 | 45,100 |
| 2024/02/14 | 3,735 | 3,735 | 3,685 | 3,690 | 35,000 |
| 2024/02/13 | 3,700 | 3,765 | 3,700 | 3,745 | 45,200 |
| 2024/02/09 | 3,715 | 3,745 | 3,675 | 3,680 | 41,400 |
| 2024/02/08 | 3,750 | 3,755 | 3,680 | 3,725 | 62,300 |
| 2024/02/07 | 3,755 | 3,795 | 3,730 | 3,785 | 37,300 |
| 2024/02/06 | 3,785 | 3,810 | 3,760 | 3,765 | 35,400 |
| 2024/02/05 | 3,770 | 3,840 | 3,760 | 3,785 | 72,500 |
| 2024/02/02 | 3,700 | 3,755 | 3,660 | 3,735 | 44,300 |
| 2024/02/01 | 3,750 | 3,760 | 3,690 | 3,695 | 47,000 |
| 2024/01/31 | 3,700 | 3,800 | 3,690 | 3,770 | 93,800 |
| 2024/01/30 | 3,630 | 3,700 | 3,630 | 3,700 | 105,300 |
| 2024/01/29 | 3,540 | 3,620 | 3,540 | 3,610 | 59,300 |
| 2024/01/26 | 3,560 | 3,575 | 3,515 | 3,540 | 59,900 |
| 2024/01/25 | 3,575 | 3,625 | 3,575 | 3,590 | 51,200 |
| 2024/01/24 | 3,610 | 3,650 | 3,585 | 3,610 | 60,400 |
| 2024/01/23 | 3,690 | 3,725 | 3,625 | 3,630 | 76,000 |
| 2024/01/22 | 3,695 | 3,745 | 3,635 | 3,690 | 164,300 |
| 2024/01/19 | 3,400 | 3,690 | 3,350 | 3,690 | 354,200 |
| 2024/01/18 | 3,250 | 3,280 | 3,225 | 3,245 | 39,600 |
| 2024/01/17 | 3,280 | 3,305 | 3,250 | 3,250 | 83,200 |
| 2024/01/16 | 3,350 | 3,350 | 3,280 | 3,280 | 59,400 |
| 2024/01/15 | 3,330 | 3,360 | 3,305 | 3,355 | 58,500 |
| 2024/01/12 | 3,395 | 3,400 | 3,280 | 3,335 | 112,100 |
| 2024/01/11 | 3,415 | 3,485 | 3,395 | 3,410 | 127,000 |
| 2024/01/10 | 3,360 | 3,395 | 3,345 | 3,375 | 77,500 |
| 2024/01/09 | 3,255 | 3,380 | 3,255 | 3,360 | 94,200 |
| 2024/01/05 | 3,275 | 3,295 | 3,225 | 3,235 | 81,300 |
| 2024/01/04 | 3,235 | 3,250 | 3,160 | 3,250 | 118,800 |