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
2026/05/01 6,150 6,200 6,070 6,140 38,600
2026/04/30 6,200 6,250 6,050 6,070 59,300
2026/04/28 6,410 6,440 6,180 6,250 152,800
2026/04/27 6,330 6,710 6,270 6,570 237,300
2026/04/24 6,150 6,440 6,080 6,380 126,800
2026/04/23 6,100 6,160 6,060 6,130 71,500
2026/04/22 6,160 6,170 6,070 6,110 42,600
2026/04/21 6,120 6,180 6,090 6,090 35,400
2026/04/20 6,360 6,360 6,090 6,090 43,800
2026/04/17 6,330 6,350 6,260 6,290 28,100
2026/04/16 6,310 6,340 6,280 6,330 34,900
2026/04/15 6,410 6,430 6,240 6,300 44,200
2026/04/14 6,420 6,430 6,280 6,340 38,600
2026/04/13 6,390 6,500 6,330 6,350 36,900
2026/04/10 6,420 6,510 6,370 6,390 46,800
2026/04/09 6,410 6,460 6,370 6,370 35,800
2026/04/08 6,380 6,430 6,320 6,400 46,800
2026/04/07 6,240 6,260 6,150 6,180 24,000
2026/04/06 6,220 6,270 6,170 6,170 25,100
2026/04/03 6,090 6,220 6,090 6,220 44,100
2026/03/27 6,030 6,060 5,970 6,050 65,000
2026/03/26 6,100 6,120 6,010 6,070 43,700
2026/03/25 6,120 6,210 6,100 6,100 59,400
2026/03/24 6,050 6,090 5,990 6,020 52,700
2026/03/23 5,930 6,000 5,870 5,950 64,000
2026/03/19 6,300 6,300 6,110 6,110 52,000
2026/03/18 6,130 6,390 6,130 6,360 41,300
2026/03/17 6,210 6,250 6,110 6,110 27,300
2026/03/16 6,210 6,230 6,100 6,110 27,800
2026/03/13 6,110 6,270 6,100 6,210 36,300
2026/03/12 6,250 6,320 6,140 6,150 41,800
2026/03/11 6,340 6,460 6,270 6,340 69,800
2026/03/10 6,180 6,380 6,120 6,240 97,000
2026/03/09 5,710 6,110 5,710 6,080 174,800
2026/03/06 6,170 6,340 6,040 6,080 210,400
2026/03/05 6,260 6,380 6,170 6,250 85,400
2026/03/04 6,010 6,150 5,920 6,030 101,400
2026/03/03 6,440 6,520 6,130 6,210 71,800
2026/03/02 6,320 6,430 6,230 6,400 63,300
2026/02/27 6,390 6,450 6,270 6,450 93,100
2026/02/26 6,520 6,560 6,410 6,420 59,600
2026/02/25 6,610 6,610 6,460 6,460 73,100
2026/02/24 6,500 6,590 6,440 6,530 105,100
2026/02/20 6,480 6,500 6,440 6,460 36,600
2026/02/19 6,480 6,590 6,420 6,540 93,500
2026/02/18 6,350 6,490 6,350 6,470 64,600
2026/02/17 6,200 6,340 6,180 6,310 45,200
2026/02/16 6,330 6,330 6,160 6,230 47,800
2026/02/13 6,470 6,520 6,280 6,330 87,900
2026/02/12 6,390 6,580 6,330 6,530 64,900
2026/02/10 6,300 6,430 6,290 6,380 41,000
2026/02/09 6,300 6,300 6,190 6,280 59,900
2026/02/06 5,930 6,160 5,910 6,110 86,300
2026/02/05 5,990 6,020 5,930 5,930 45,000
2026/02/04 5,850 5,990 5,850 5,960 42,900
2026/02/03 5,800 5,870 5,740 5,840 37,300
2026/02/02 5,810 5,880 5,700 5,700 53,900
2026/01/30 5,760 5,800 5,730 5,770 52,100
2026/01/29 5,730 5,840 5,720 5,810 64,800
2026/01/28 5,660 5,810 5,600 5,760 61,000
2026/01/27 5,650 5,750 5,610 5,680 59,000
2026/01/26 5,700 5,760 5,640 5,710 54,200
2026/01/23 5,690 5,830 5,680 5,730 56,400
2026/01/22 5,600 5,700 5,540 5,660 54,200
2026/01/21 5,470 5,600 5,450 5,570 37,000
2026/01/20 5,560 5,600 5,490 5,500 73,800
2026/01/19 5,660 5,690 5,570 5,610 41,400
2026/01/16 5,590 5,670 5,550 5,660 36,800
2026/01/15 5,570 5,610 5,560 5,590 39,400
2026/01/14 5,560 5,580 5,530 5,570 40,100
2026/01/13 5,600 5,600 5,520 5,530 50,500
2026/01/09 5,550 5,570 5,500 5,500 24,600
2026/01/08 5,460 5,550 5,460 5,490 28,400
2026/01/07 5,490 5,520 5,460 5,460 41,400
2026/01/06 5,480 5,540 5,480 5,510 44,300
2026/01/05 5,410 5,490 5,410 5,450 38,700

このページの先頭へ