4,515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) |
|---|---|---|---|---|---|---|
| 2022/03/07 | 5,600.0 | 5,810.0 | 5,420.0 | 5,760.0 | 2,880.0 | 34,100 |
| 2022/03/04 | 6,410.0 | 6,410.0 | 5,650.0 | 5,660.0 | 2,830.0 | 74,500 |
| 2022/03/03 | 6,230.0 | 6,650.0 | 6,230.0 | 6,440.0 | 3,220.0 | 63,800 |
| 2022/03/02 | 6,180.0 | 6,250.0 | 6,130.0 | 6,170.0 | 3,085.0 | 18,600 |
| 2022/03/01 | 6,290.0 | 6,300.0 | 6,180.0 | 6,250.0 | 3,125.0 | 24,800 |
| 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 |
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。
