3,815円
泉州電業の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/04/23 | 5,690.0 | 5,750.0 | 5,590.0 | 5,700.0 | 5,700.0 | 64,700 |
2024/04/22 | 5,700.0 | 5,700.0 | 5,530.0 | 5,590.0 | 5,590.0 | 69,500 |
2024/04/19 | 5,620.0 | 5,680.0 | 5,460.0 | 5,620.0 | 5,620.0 | 83,500 |
2024/04/18 | 5,510.0 | 5,690.0 | 5,500.0 | 5,650.0 | 5,650.0 | 102,000 |
2024/04/17 | 5,590.0 | 5,720.0 | 5,560.0 | 5,600.0 | 5,600.0 | 96,400 |
2024/04/16 | 5,760.0 | 5,870.0 | 5,610.0 | 5,650.0 | 5,650.0 | 81,800 |
2024/04/15 | 5,660.0 | 5,850.0 | 5,630.0 | 5,780.0 | 5,780.0 | 108,400 |
2024/04/12 | 5,870.0 | 5,930.0 | 5,700.0 | 5,760.0 | 5,760.0 | 139,600 |
2024/04/11 | 5,840.0 | 5,990.0 | 5,730.0 | 5,970.0 | 5,970.0 | 119,400 |
2024/04/10 | 5,810.0 | 5,840.0 | 5,610.0 | 5,680.0 | 5,680.0 | 174,100 |
2024/04/09 | 5,620.0 | 5,830.0 | 5,620.0 | 5,830.0 | 5,830.0 | 145,500 |
2024/04/08 | 5,330.0 | 5,570.0 | 5,200.0 | 5,570.0 | 5,570.0 | 241,400 |
2024/04/05 | 4,975.0 | 5,040.0 | 4,950.0 | 5,030.0 | 5,030.0 | 51,100 |
2024/04/04 | 4,990.0 | 5,060.0 | 4,970.0 | 5,050.0 | 5,050.0 | 57,400 |
2024/04/03 | 4,940.0 | 5,000.0 | 4,855.0 | 4,960.0 | 4,960.0 | 86,800 |
2024/04/02 | 4,935.0 | 5,090.0 | 4,915.0 | 5,030.0 | 5,030.0 | 112,100 |
2024/04/01 | 4,995.0 | 5,000.0 | 4,855.0 | 4,900.0 | 4,900.0 | 55,800 |
2024/03/29 | 5,010.0 | 5,070.0 | 4,940.0 | 4,985.0 | 4,985.0 | 86,800 |
2024/03/28 | 4,855.0 | 4,975.0 | 4,855.0 | 4,975.0 | 4,975.0 | 87,400 |
2024/03/27 | 4,755.0 | 4,890.0 | 4,755.0 | 4,855.0 | 4,855.0 | 91,200 |
泉州電業の取引履歴を振り返りませんか?
泉州電業の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。