5,886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) |
|---|---|---|---|---|---|---|
| 2022/03/15 | 5,650.0 | 5,830.0 | 5,570.0 | 5,800.0 | 2,900.0 | 25,500 |
| 2022/03/14 | 5,950.0 | 6,160.0 | 5,690.0 | 5,700.0 | 2,850.0 | 29,400 |
| 2022/03/11 | 5,880.0 | 6,000.0 | 5,840.0 | 5,920.0 | 2,960.0 | 34,800 |
| 2022/03/10 | 5,820.0 | 5,980.0 | 5,750.0 | 5,980.0 | 2,990.0 | 27,700 |
| 2022/03/09 | 5,460.0 | 5,750.0 | 5,460.0 | 5,620.0 | 2,810.0 | 23,300 |
| 2022/03/08 | 5,660.0 | 5,760.0 | 5,440.0 | 5,460.0 | 2,730.0 | 30,200 |
| 2022/03/07 | 5,600.0 | 5,810.0 | 5,420.0 | 5,760.0 | 2,880.0 | 34,100 |
| 2022/03/04 | 6,410.0 | 6,410.0 | 5,650.0 | 5,660.0 | 2,830.0 | 74,500 |
| 2022/03/03 | 6,230.0 | 6,650.0 | 6,230.0 | 6,440.0 | 3,220.0 | 63,800 |
| 2022/03/02 | 6,180.0 | 6,250.0 | 6,130.0 | 6,170.0 | 3,085.0 | 18,600 |
| 2022/03/01 | 6,290.0 | 6,300.0 | 6,180.0 | 6,250.0 | 3,125.0 | 24,800 |
| 2022/02/28 | 6,150.0 | 6,250.0 | 6,010.0 | 6,180.0 | 3,090.0 | 37,500 |
| 2022/02/25 | 6,030.0 | 6,170.0 | 5,970.0 | 6,160.0 | 3,080.0 | 27,600 |
| 2022/02/24 | 6,300.0 | 6,300.0 | 5,870.0 | 5,970.0 | 2,985.0 | 36,800 |
| 2022/02/22 | 6,260.0 | 6,370.0 | 6,210.0 | 6,330.0 | 3,165.0 | 30,800 |
| 2022/02/21 | 6,240.0 | 6,280.0 | 6,200.0 | 6,260.0 | 3,130.0 | 21,400 |
| 2022/02/18 | 6,240.0 | 6,320.0 | 6,210.0 | 6,270.0 | 3,135.0 | 25,000 |
| 2022/02/17 | 6,320.0 | 6,370.0 | 6,240.0 | 6,310.0 | 3,155.0 | 23,100 |
| 2022/02/16 | 6,320.0 | 6,380.0 | 6,310.0 | 6,350.0 | 3,175.0 | 10,600 |
| 2022/02/15 | 6,280.0 | 6,310.0 | 6,180.0 | 6,280.0 | 3,140.0 | 25,400 |
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。
