5,887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) |
|---|---|---|---|---|---|---|
| 2022/02/14 | 6,300.0 | 6,350.0 | 6,190.0 | 6,190.0 | 3,095.0 | 17,600 |
| 2022/02/10 | 6,400.0 | 6,470.0 | 6,350.0 | 6,400.0 | 3,200.0 | 13,700 |
| 2022/02/09 | 6,300.0 | 6,460.0 | 6,280.0 | 6,400.0 | 3,200.0 | 17,600 |
| 2022/02/08 | 6,300.0 | 6,480.0 | 6,270.0 | 6,390.0 | 3,195.0 | 22,500 |
| 2022/02/07 | 6,410.0 | 6,410.0 | 6,280.0 | 6,330.0 | 3,165.0 | 12,300 |
| 2022/02/04 | 6,150.0 | 6,460.0 | 6,070.0 | 6,420.0 | 3,210.0 | 22,000 |
| 2022/02/03 | 6,240.0 | 6,250.0 | 6,040.0 | 6,090.0 | 3,045.0 | 24,300 |
| 2022/02/02 | 6,210.0 | 6,270.0 | 6,200.0 | 6,250.0 | 3,125.0 | 28,900 |
| 2022/02/01 | 6,100.0 | 6,310.0 | 6,070.0 | 6,210.0 | 3,105.0 | 25,100 |
| 2022/01/31 | 5,960.0 | 6,100.0 | 5,910.0 | 6,100.0 | 3,050.0 | 14,500 |
| 2022/01/28 | 5,820.0 | 5,910.0 | 5,810.0 | 5,860.0 | 2,930.0 | 17,500 |
| 2022/01/27 | 5,930.0 | 5,960.0 | 5,730.0 | 5,760.0 | 2,880.0 | 20,600 |
| 2022/01/26 | 6,060.0 | 6,150.0 | 5,960.0 | 6,000.0 | 3,000.0 | 17,800 |
| 2022/01/25 | 6,100.0 | 6,180.0 | 6,090.0 | 6,140.0 | 3,070.0 | 15,900 |
| 2022/01/24 | 6,000.0 | 6,200.0 | 6,000.0 | 6,200.0 | 3,100.0 | 13,900 |
| 2022/01/21 | 6,060.0 | 6,140.0 | 5,970.0 | 6,100.0 | 3,050.0 | 33,300 |
| 2022/01/20 | 6,280.0 | 6,510.0 | 6,130.0 | 6,160.0 | 3,080.0 | 32,200 |
| 2022/01/19 | 6,370.0 | 6,550.0 | 6,280.0 | 6,300.0 | 3,150.0 | 23,700 |
| 2022/01/18 | 6,200.0 | 6,500.0 | 6,200.0 | 6,470.0 | 3,235.0 | 19,900 |
| 2022/01/17 | 6,180.0 | 6,270.0 | 6,150.0 | 6,220.0 | 3,110.0 | 16,800 |
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。
