8714 (株)池田泉州ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 398 | 401 | 394 | 396 | 1,248,700 | 396 |
| 2024-05-01 | 401 | 401 | 396 | 400 | 1,264,600 | 400 |
| 2024-04-30 | 395 | 402 | 392 | 402 | 1,956,800 | 402 |
| 2024-04-26 | 393 | 401 | 392 | 399 | 2,240,700 | 399 |
| 2024-04-25 | 388 | 396 | 387 | 391 | 1,621,100 | 391 |
| 2024-04-24 | 394 | 403 | 392 | 393 | 2,394,900 | 393 |
| 2024-04-23 | 392 | 399 | 390 | 393 | 1,429,400 | 393 |
| 2024-04-22 | 385 | 391 | 382 | 388 | 2,095,900 | 388 |
| 2024-04-19 | 384 | 387 | 373 | 379 | 1,814,700 | 379 |
| 2024-04-18 | 380 | 385 | 376 | 383 | 2,298,300 | 383 |
| 2024-04-17 | 378 | 384 | 371 | 378 | 2,678,200 | 378 |
| 2024-04-16 | 386 | 393 | 377 | 378 | 2,388,500 | 378 |
| 2024-04-15 | 379 | 386 | 377 | 385 | 1,607,400 | 385 |
| 2024-04-12 | 384 | 386 | 381 | 386 | 1,281,500 | 386 |
| 2024-04-11 | 375 | 383 | 374 | 382 | 1,384,300 | 382 |
| 2024-04-10 | 373 | 380 | 372 | 378 | 816,400 | 378 |
| 2024-04-09 | 380 | 382 | 375 | 378 | 1,507,300 | 378 |
| 2024-04-08 | 378 | 383 | 377 | 382 | 1,478,000 | 382 |
| 2024-04-05 | 373 | 379 | 370 | 377 | 1,677,300 | 377 |
| 2024-04-04 | 380 | 382 | 377 | 380 | 1,334,400 | 380 |
| 2024-04-03 | 367 | 380 | 363 | 374 | 2,278,100 | 374 |
| 2024-04-02 | 381 | 382 | 370 | 371 | 2,179,000 | 371 |
| 2024-04-01 | 396 | 396 | 380 | 380 | 2,469,200 | 380 |
| 2024-03-29 | 394 | 397 | 391 | 395 | 1,481,100 | 395 |
| 2024-03-28 | 398 | 401 | 391 | 392 | 1,948,200 | 392 |
| 2024-03-27 | 400 | 409 | 400 | 405 | 2,932,500 | 405 |
| 2024-03-26 | 397 | 403 | 394 | 402 | 1,965,800 | 402 |
| 2024-03-25 | 410 | 410 | 397 | 397 | 3,114,600 | 397 |
| 2024-03-22 | 411 | 414 | 402 | 412 | 2,353,100 | 412 |
| 2024-03-21 | 399 | 410 | 396 | 406 | 2,960,100 | 406 |
| 2024-03-19 | 398 | 403 | 391 | 394 | 2,712,700 | 394 |
| 2024-03-18 | 401 | 402 | 392 | 397 | 2,508,700 | 397 |
| 2024-03-15 | 394 | 401 | 392 | 394 | 2,115,000 | 394 |
| 2024-03-14 | 400 | 406 | 395 | 400 | 2,468,000 | 400 |
| 2024-03-13 | 403 | 404 | 389 | 394 | 2,110,700 | 394 |
| 2024-03-12 | 394 | 397 | 387 | 395 | 2,315,000 | 395 |
| 2024-03-11 | 418 | 418 | 392 | 398 | 3,891,500 | 398 |
| 2024-03-08 | 409 | 422 | 408 | 416 | 3,293,300 | 416 |
| 2024-03-07 | 399 | 417 | 397 | 411 | 4,100,800 | 411 |
| 2024-03-06 | 386 | 398 | 383 | 396 | 1,949,700 | 396 |
| 2024-03-05 | 380 | 389 | 378 | 387 | 1,938,700 | 387 |
| 2024-03-04 | 393 | 394 | 381 | 383 | 2,396,800 | 383 |
| 2024-03-01 | 383 | 394 | 383 | 391 | 2,193,800 | 391 |
| 2024-02-29 | 379 | 385 | 375 | 383 | 3,051,300 | 383 |
| 2024-02-28 | 373 | 387 | 369 | 374 | 3,216,400 | 374 |
| 2024-02-27 | 367 | 378 | 364 | 370 | 2,631,500 | 370 |
| 2024-02-26 | 366 | 368 | 363 | 364 | 1,166,000 | 364 |
| 2024-02-22 | 364 | 368 | 362 | 366 | 1,525,000 | 366 |
| 2024-02-21 | 357 | 365 | 354 | 364 | 1,344,600 | 364 |
| 2024-02-20 | 358 | 361 | 354 | 355 | 1,525,700 | 355 |
| 2024-02-19 | 344 | 358 | 343 | 358 | 2,208,200 | 358 |
| 2024-02-16 | 341 | 348 | 341 | 345 | 1,784,800 | 345 |
| 2024-02-15 | 343 | 346 | 336 | 338 | 2,053,800 | 338 |
| 2024-02-14 | 344 | 344 | 341 | 342 | 1,015,400 | 342 |
| 2024-02-13 | 343 | 345 | 339 | 345 | 1,397,000 | 345 |
| 2024-02-09 | 340 | 343 | 335 | 340 | 2,005,900 | 340 |
| 2024-02-08 | 345 | 346 | 339 | 341 | 1,768,500 | 341 |
| 2024-02-07 | 342 | 346 | 338 | 345 | 2,082,000 | 345 |
| 2024-02-06 | 347 | 350 | 343 | 343 | 2,305,100 | 343 |
| 2024-02-05 | 351 | 354 | 347 | 349 | 2,444,800 | 349 |
| 2024-02-02 | 346 | 348 | 342 | 344 | 2,491,100 | 344 |
| 2024-02-01 | 344 | 351 | 343 | 350 | 2,281,200 | 350 |
| 2024-01-31 | 339 | 344 | 336 | 344 | 1,514,900 | 344 |
| 2024-01-30 | 337 | 339 | 335 | 339 | 896,200 | 339 |
| 2024-01-29 | 335 | 340 | 335 | 337 | 1,134,700 | 337 |
| 2024-01-26 | 334 | 340 | 331 | 334 | 1,993,800 | 334 |
| 2024-01-25 | 337 | 341 | 334 | 334 | 1,644,300 | 334 |
| 2024-01-24 | 327 | 337 | 327 | 336 | 2,734,900 | 336 |
| 2024-01-23 | 330 | 332 | 327 | 327 | 1,417,000 | 327 |
| 2024-01-22 | 329 | 331 | 326 | 330 | 1,114,600 | 330 |
| 2024-01-19 | 328 | 328 | 324 | 325 | 1,273,800 | 325 |
| 2024-01-18 | 327 | 329 | 324 | 328 | 1,365,000 | 328 |
| 2024-01-17 | 330 | 332 | 326 | 326 | 1,470,800 | 326 |
| 2024-01-16 | 332 | 332 | 326 | 328 | 1,189,800 | 328 |
| 2024-01-15 | 326 | 332 | 325 | 331 | 1,361,000 | 331 |
| 2024-01-12 | 327 | 327 | 322 | 323 | 1,834,400 | 323 |
| 2024-01-11 | 329 | 333 | 326 | 327 | 1,847,000 | 327 |
| 2024-01-10 | 327 | 330 | 325 | 326 | 1,591,900 | 326 |
| 2024-01-09 | 332 | 333 | 327 | 328 | 1,268,100 | 328 |
| 2024-01-05 | 330 | 332 | 327 | 331 | 1,224,400 | 331 |
| 2024-01-04 | 324 | 327 | 318 | 325 | 1,095,200 | 325 |
分割・併合履歴 ： [2012-07-27]1株→0.2株
