4,582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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 6,260.0 | 6,380.0 | 6,170.0 | 6,250.0 | 6,250.0 | 85,400 |
| 2026/03/04 | 6,010.0 | 6,150.0 | 5,920.0 | 6,030.0 | 6,030.0 | 101,400 |
| 2026/03/03 | 6,440.0 | 6,520.0 | 6,130.0 | 6,210.0 | 6,210.0 | 71,800 |
| 2026/03/02 | 6,320.0 | 6,430.0 | 6,230.0 | 6,400.0 | 6,400.0 | 63,300 |
| 2026/02/27 | 6,390.0 | 6,450.0 | 6,270.0 | 6,450.0 | 6,450.0 | 93,100 |
| 2026/02/26 | 6,520.0 | 6,560.0 | 6,410.0 | 6,420.0 | 6,420.0 | 59,600 |
| 2026/02/25 | 6,610.0 | 6,610.0 | 6,460.0 | 6,460.0 | 6,460.0 | 73,100 |
| 2026/02/24 | 6,500.0 | 6,590.0 | 6,440.0 | 6,530.0 | 6,530.0 | 105,100 |
| 2026/02/20 | 6,480.0 | 6,500.0 | 6,440.0 | 6,460.0 | 6,460.0 | 36,600 |
| 2026/02/19 | 6,480.0 | 6,590.0 | 6,420.0 | 6,540.0 | 6,540.0 | 93,500 |
| 2026/02/18 | 6,350.0 | 6,490.0 | 6,350.0 | 6,470.0 | 6,470.0 | 64,600 |
| 2026/02/17 | 6,200.0 | 6,340.0 | 6,180.0 | 6,310.0 | 6,310.0 | 45,200 |
| 2026/02/16 | 6,330.0 | 6,330.0 | 6,160.0 | 6,230.0 | 6,230.0 | 47,800 |
| 2026/02/13 | 6,470.0 | 6,520.0 | 6,280.0 | 6,330.0 | 6,330.0 | 87,900 |
| 2026/02/12 | 6,390.0 | 6,580.0 | 6,330.0 | 6,530.0 | 6,530.0 | 64,900 |
| 2026/02/10 | 6,300.0 | 6,430.0 | 6,290.0 | 6,380.0 | 6,380.0 | 41,000 |
| 2026/02/09 | 6,300.0 | 6,300.0 | 6,190.0 | 6,280.0 | 6,280.0 | 59,900 |
| 2026/02/06 | 5,930.0 | 6,160.0 | 5,910.0 | 6,110.0 | 6,110.0 | 86,300 |
| 2026/02/05 | 5,990.0 | 6,020.0 | 5,930.0 | 5,930.0 | 5,930.0 | 45,000 |
| 2026/02/04 | 5,850.0 | 5,990.0 | 5,850.0 | 5,960.0 | 5,960.0 | 42,900 |
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。
