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) |
|---|---|---|---|---|---|---|
| 2022/01/14 | 6,200.0 | 6,320.0 | 6,070.0 | 6,260.0 | 3,130.0 | 21,500 |
| 2022/01/13 | 6,630.0 | 6,640.0 | 6,240.0 | 6,260.0 | 3,130.0 | 31,800 |
| 2022/01/12 | 6,350.0 | 6,700.0 | 6,350.0 | 6,680.0 | 3,340.0 | 56,500 |
| 2022/01/11 | 6,400.0 | 6,490.0 | 6,250.0 | 6,260.0 | 3,130.0 | 26,500 |
| 2022/01/07 | 6,180.0 | 6,420.0 | 6,140.0 | 6,360.0 | 3,180.0 | 33,600 |
| 2022/01/06 | 6,220.0 | 6,230.0 | 6,030.0 | 6,120.0 | 3,060.0 | 38,300 |
| 2022/01/05 | 6,050.0 | 6,240.0 | 6,050.0 | 6,240.0 | 3,120.0 | 48,100 |
| 2022/01/04 | 5,950.0 | 6,030.0 | 5,920.0 | 6,020.0 | 3,010.0 | 25,200 |
| 2021/12/30 | 5,930.0 | 5,970.0 | 5,910.0 | 5,950.0 | 2,975.0 | 10,000 |
| 2021/12/29 | 5,840.0 | 5,950.0 | 5,790.0 | 5,950.0 | 2,975.0 | 16,600 |
| 2021/12/28 | 5,620.0 | 5,850.0 | 5,610.0 | 5,840.0 | 2,920.0 | 33,900 |
| 2021/12/27 | 5,570.0 | 5,640.0 | 5,560.0 | 5,620.0 | 2,810.0 | 8,300 |
| 2021/12/24 | 5,630.0 | 5,690.0 | 5,600.0 | 5,630.0 | 2,815.0 | 10,600 |
| 2021/12/23 | 5,440.0 | 5,660.0 | 5,440.0 | 5,630.0 | 2,815.0 | 15,800 |
| 2021/12/22 | 5,600.0 | 5,600.0 | 5,400.0 | 5,440.0 | 2,720.0 | 19,100 |
| 2021/12/21 | 5,550.0 | 5,630.0 | 5,490.0 | 5,600.0 | 2,800.0 | 28,200 |
| 2021/12/20 | 5,650.0 | 5,650.0 | 5,520.0 | 5,550.0 | 2,775.0 | 16,300 |
| 2021/12/17 | 5,710.0 | 5,730.0 | 5,650.0 | 5,700.0 | 2,850.0 | 25,700 |
| 2021/12/16 | 5,730.0 | 5,790.0 | 5,680.0 | 5,740.0 | 2,870.0 | 16,200 |
| 2021/12/15 | 5,690.0 | 5,800.0 | 5,690.0 | 5,720.0 | 2,860.0 | 23,600 |
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。
