4,476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) |
|---|---|---|---|---|---|---|
| 2026/02/05 | 5,990.0 | 6,020.0 | 5,930.0 | 5,930.0 | 5,930.0 | 45,000 |
| 2026/02/04 | 5,850.0 | 5,990.0 | 5,850.0 | 5,960.0 | 5,960.0 | 42,900 |
| 2026/02/03 | 5,800.0 | 5,870.0 | 5,740.0 | 5,840.0 | 5,840.0 | 37,300 |
| 2026/02/02 | 5,810.0 | 5,880.0 | 5,700.0 | 5,700.0 | 5,700.0 | 53,900 |
| 2026/01/30 | 5,760.0 | 5,800.0 | 5,730.0 | 5,770.0 | 5,770.0 | 52,100 |
| 2026/01/29 | 5,730.0 | 5,840.0 | 5,720.0 | 5,810.0 | 5,810.0 | 64,800 |
| 2026/01/28 | 5,660.0 | 5,810.0 | 5,600.0 | 5,760.0 | 5,760.0 | 61,000 |
| 2026/01/27 | 5,650.0 | 5,750.0 | 5,610.0 | 5,680.0 | 5,680.0 | 59,000 |
| 2026/01/26 | 5,700.0 | 5,760.0 | 5,640.0 | 5,710.0 | 5,710.0 | 54,200 |
| 2026/01/23 | 5,690.0 | 5,830.0 | 5,680.0 | 5,730.0 | 5,730.0 | 56,400 |
| 2026/01/22 | 5,600.0 | 5,700.0 | 5,540.0 | 5,660.0 | 5,660.0 | 54,200 |
| 2026/01/21 | 5,470.0 | 5,600.0 | 5,450.0 | 5,570.0 | 5,570.0 | 37,000 |
| 2026/01/20 | 5,560.0 | 5,600.0 | 5,490.0 | 5,500.0 | 5,500.0 | 73,800 |
| 2026/01/19 | 5,660.0 | 5,690.0 | 5,570.0 | 5,610.0 | 5,610.0 | 41,400 |
| 2026/01/16 | 5,590.0 | 5,670.0 | 5,550.0 | 5,660.0 | 5,660.0 | 36,800 |
| 2026/01/15 | 5,570.0 | 5,610.0 | 5,560.0 | 5,590.0 | 5,590.0 | 39,400 |
| 2026/01/14 | 5,560.0 | 5,580.0 | 5,530.0 | 5,570.0 | 5,570.0 | 40,100 |
| 2026/01/13 | 5,600.0 | 5,600.0 | 5,520.0 | 5,530.0 | 5,530.0 | 50,500 |
| 2026/01/09 | 5,550.0 | 5,570.0 | 5,500.0 | 5,500.0 | 5,500.0 | 24,600 |
| 2026/01/08 | 5,460.0 | 5,550.0 | 5,460.0 | 5,490.0 | 5,490.0 | 28,400 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
