4,436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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 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 |
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。
