5,855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) |
|---|---|---|---|---|---|---|
| 2024/05/22 | 6,020.0 | 6,060.0 | 5,920.0 | 5,950.0 | 5,950.0 | 58,800 |
| 2024/05/21 | 5,960.0 | 6,090.0 | 5,960.0 | 5,970.0 | 5,970.0 | 56,600 |
| 2024/05/20 | 5,900.0 | 6,030.0 | 5,860.0 | 5,900.0 | 5,900.0 | 70,200 |
| 2024/05/17 | 5,840.0 | 5,890.0 | 5,740.0 | 5,850.0 | 5,850.0 | 67,600 |
| 2024/05/16 | 5,800.0 | 5,920.0 | 5,710.0 | 5,840.0 | 5,840.0 | 73,100 |
| 2024/05/15 | 5,840.0 | 5,880.0 | 5,750.0 | 5,760.0 | 5,760.0 | 54,100 |
| 2024/05/14 | 5,650.0 | 5,780.0 | 5,600.0 | 5,740.0 | 5,740.0 | 59,700 |
| 2024/05/13 | 5,810.0 | 5,810.0 | 5,660.0 | 5,750.0 | 5,750.0 | 37,300 |
| 2024/05/10 | 5,730.0 | 5,990.0 | 5,730.0 | 5,810.0 | 5,810.0 | 105,600 |
| 2024/05/09 | 5,620.0 | 5,890.0 | 5,620.0 | 5,730.0 | 5,730.0 | 92,100 |
| 2024/05/08 | 5,690.0 | 5,690.0 | 5,530.0 | 5,570.0 | 5,570.0 | 46,500 |
| 2024/05/07 | 5,350.0 | 5,620.0 | 5,350.0 | 5,600.0 | 5,600.0 | 78,600 |
| 2024/05/02 | 5,300.0 | 5,390.0 | 5,300.0 | 5,360.0 | 5,360.0 | 59,600 |
| 2024/05/01 | 5,430.0 | 5,480.0 | 5,350.0 | 5,390.0 | 5,390.0 | 73,200 |
| 2024/04/30 | 5,390.0 | 5,600.0 | 5,370.0 | 5,500.0 | 5,500.0 | 152,400 |
| 2024/04/26 | 5,460.0 | 5,600.0 | 5,270.0 | 5,270.0 | 5,270.0 | 509,200 |
| 2024/04/25 | 5,660.0 | 5,700.0 | 5,520.0 | 5,520.0 | 5,520.0 | 191,800 |
| 2024/04/24 | 5,750.0 | 5,780.0 | 5,670.0 | 5,760.0 | 5,760.0 | 75,500 |
| 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 |
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。
