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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |