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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 357 | 366 | 356 | 366 | 1,149,800 | 366 |
| 2024-11-20 | 361 | 362 | 357 | 358 | 853,100 | 358 |
| 2024-11-19 | 361 | 365 | 358 | 364 | 1,028,400 | 364 |
| 2024-11-18 | 363 | 367 | 359 | 359 | 1,149,000 | 359 |
| 2024-11-15 | 365 | 367 | 359 | 364 | 1,288,400 | 364 |
| 2024-11-14 | 358 | 364 | 356 | 362 | 1,298,400 | 362 |
| 2024-11-13 | 362 | 365 | 355 | 357 | 1,328,400 | 357 |
| 2024-11-12 | 365 | 370 | 359 | 361 | 1,921,900 | 361 |
| 2024-11-11 | 358 | 362 | 356 | 361 | 1,190,200 | 361 |
| 2024-11-08 | 356 | 361 | 355 | 359 | 1,346,500 | 359 |
| 2024-11-07 | 358 | 365 | 354 | 357 | 2,169,200 | 357 |
| 2024-11-06 | 342 | 353 | 341 | 352 | 2,162,100 | 352 |
| 2024-11-05 | 338 | 339 | 336 | 339 | 745,500 | 339 |
| 2024-11-01 | 339 | 344 | 335 | 340 | 1,146,700 | 340 |
| 2024-10-31 | 345 | 347 | 341 | 342 | 1,018,700 | 342 |
| 2024-10-30 | 345 | 350 | 344 | 345 | 1,831,000 | 345 |
| 2024-10-29 | 341 | 348 | 339 | 345 | 1,618,000 | 345 |
| 2024-10-28 | 328 | 342 | 327 | 341 | 2,105,600 | 341 |
| 2024-10-25 | 320 | 331 | 317 | 328 | 2,216,600 | 328 |
| 2024-10-24 | 323 | 324 | 319 | 322 | 1,073,500 | 322 |
| 2024-10-23 | 325 | 327 | 323 | 323 | 720,200 | 323 |
| 2024-10-22 | 327 | 329 | 324 | 326 | 1,079,100 | 326 |
| 2024-10-21 | 338 | 338 | 330 | 331 | 973,000 | 331 |
| 2024-10-18 | 340 | 343 | 337 | 339 | 1,147,200 | 339 |
| 2024-10-17 | 338 | 340 | 336 | 337 | 1,044,700 | 337 |
| 2024-10-16 | 336 | 342 | 334 | 337 | 670,100 | 337 |
| 2024-10-15 | 337 | 341 | 336 | 340 | 1,188,700 | 340 |
| 2024-10-11 | 336 | 337 | 334 | 335 | 573,200 | 335 |
| 2024-10-10 | 336 | 336 | 331 | 332 | 545,300 | 332 |
| 2024-10-09 | 337 | 338 | 331 | 334 | 1,070,300 | 334 |
| 2024-10-08 | 343 | 343 | 335 | 336 | 2,062,200 | 336 |
| 2024-10-07 | 342 | 349 | 339 | 349 | 1,785,000 | 349 |
| 2024-10-04 | 331 | 338 | 331 | 335 | 1,430,200 | 335 |
| 2024-10-03 | 335 | 336 | 326 | 329 | 1,192,000 | 329 |
| 2024-10-02 | 328 | 333 | 326 | 330 | 1,867,900 | 330 |
| 2024-10-01 | 324 | 335 | 321 | 330 | 1,516,700 | 330 |
| 2024-09-30 | 326 | 332 | 323 | 325 | 1,889,200 | 325 |
| 2024-09-27 | 330 | 331 | 326 | 328 | 1,457,800 | 328 |
| 2024-09-26 | 329 | 335 | 326 | 335 | 1,586,900 | 335 |
| 2024-09-25 | 325 | 330 | 322 | 326 | 1,629,700 | 326 |
| 2024-09-24 | 329 | 330 | 326 | 329 | 1,007,700 | 329 |
| 2024-09-20 | 332 | 333 | 326 | 326 | 1,895,200 | 326 |
| 2024-09-19 | 327 | 332 | 326 | 329 | 938,800 | 329 |
| 2024-09-18 | 324 | 326 | 319 | 324 | 1,092,100 | 324 |
| 2024-09-17 | 323 | 327 | 315 | 320 | 1,240,300 | 320 |
| 2024-09-13 | 322 | 326 | 321 | 321 | 1,154,200 | 321 |
| 2024-09-12 | 322 | 324 | 318 | 321 | 953,600 | 321 |
| 2024-09-11 | 324 | 324 | 315 | 316 | 1,628,000 | 316 |
| 2024-09-10 | 330 | 334 | 327 | 328 | 1,068,200 | 328 |
| 2024-09-09 | 328 | 332 | 326 | 328 | 1,692,800 | 328 |
| 2024-09-06 | 347 | 348 | 338 | 341 | 1,153,300 | 341 |
| 2024-09-05 | 343 | 352 | 341 | 344 | 1,190,900 | 344 |
| 2024-09-04 | 355 | 359 | 350 | 350 | 1,724,800 | 350 |
| 2024-09-03 | 363 | 368 | 362 | 366 | 1,053,700 | 366 |
| 2024-09-02 | 363 | 365 | 358 | 360 | 937,200 | 360 |
| 2024-08-30 | 361 | 363 | 357 | 361 | 1,683,200 | 361 |
| 2024-08-29 | 363 | 363 | 359 | 360 | 1,031,800 | 360 |
| 2024-08-28 | 364 | 364 | 361 | 362 | 763,000 | 362 |
| 2024-08-27 | 365 | 365 | 361 | 364 | 787,500 | 364 |
| 2024-08-26 | 373 | 373 | 362 | 364 | 1,187,700 | 364 |
| 2024-08-23 | 368 | 373 | 366 | 373 | 855,400 | 373 |
| 2024-08-22 | 372 | 372 | 363 | 369 | 927,100 | 369 |
| 2024-08-21 | 366 | 372 | 365 | 372 | 759,100 | 372 |
| 2024-08-20 | 380 | 380 | 370 | 373 | 1,187,100 | 373 |
| 2024-08-19 | 376 | 381 | 373 | 375 | 867,600 | 375 |
| 2024-08-16 | 380 | 383 | 375 | 379 | 1,286,900 | 379 |
| 2024-08-15 | 368 | 372 | 365 | 370 | 877,400 | 370 |
| 2024-08-14 | 365 | 373 | 362 | 364 | 1,136,200 | 364 |
| 2024-08-13 | 355 | 363 | 350 | 363 | 1,228,900 | 363 |
| 2024-08-09 | 354 | 361 | 346 | 352 | 1,658,600 | 352 |
| 2024-08-08 | 342 | 353 | 340 | 343 | 1,706,600 | 343 |
| 2024-08-07 | 323 | 357 | 320 | 350 | 2,086,700 | 350 |
| 2024-08-06 | 329 | 343 | 322 | 331 | 3,074,600 | 331 |
| 2024-08-05 | 345 | 348 | 296 | 305 | 4,592,700 | 305 |
| 2024-08-02 | 384 | 386 | 369 | 369 | 3,441,500 | 369 |
| 2024-08-01 | 397 | 407 | 396 | 406 | 5,050,300 | 406 |
| 2024-07-31 | 377 | 390 | 376 | 390 | 2,199,300 | 390 |
| 2024-07-30 | 376 | 379 | 373 | 376 | 1,093,600 | 376 |
| 2024-07-29 | 373 | 380 | 370 | 380 | 1,144,600 | 380 |
| 2024-07-26 | 368 | 372 | 364 | 368 | 1,227,300 | 368 |
| 2024-07-25 | 373 | 373 | 366 | 369 | 2,008,700 | 369 |
| 2024-07-24 | 381 | 384 | 375 | 375 | 1,097,700 | 375 |
| 2024-07-23 | 376 | 382 | 375 | 381 | 1,531,100 | 381 |
| 2024-07-22 | 382 | 382 | 375 | 375 | 1,287,400 | 375 |
| 2024-07-19 | 389 | 389 | 377 | 379 | 1,873,500 | 379 |
| 2024-07-18 | 383 | 388 | 381 | 387 | 1,234,500 | 387 |
| 2024-07-17 | 390 | 391 | 385 | 385 | 1,043,000 | 385 |
| 2024-07-16 | 386 | 390 | 385 | 387 | 1,138,900 | 387 |
| 2024-07-12 | 383 | 387 | 382 | 383 | 756,900 | 383 |
| 2024-07-11 | 389 | 390 | 384 | 387 | 782,100 | 387 |
| 2024-07-10 | 385 | 388 | 382 | 386 | 789,600 | 386 |
| 2024-07-09 | 384 | 386 | 381 | 384 | 1,067,300 | 384 |
| 2024-07-08 | 386 | 387 | 382 | 385 | 1,176,600 | 385 |
| 2024-07-05 | 395 | 395 | 388 | 388 | 1,415,100 | 388 |
| 2024-07-04 | 395 | 396 | 392 | 396 | 866,200 | 396 |
| 2024-07-03 | 399 | 400 | 391 | 395 | 1,816,000 | 395 |
| 2024-07-02 | 400 | 403 | 397 | 398 | 1,564,500 | 398 |
| 2024-07-01 | 404 | 404 | 398 | 400 | 1,262,300 | 400 |
| 2024-06-28 | 397 | 403 | 397 | 400 | 1,045,200 | 400 |
| 2024-06-27 | 394 | 399 | 393 | 396 | 1,052,300 | 396 |
| 2024-06-26 | 393 | 396 | 391 | 393 | 815,900 | 393 |
| 2024-06-25 | 386 | 395 | 385 | 390 | 1,111,800 | 390 |
| 2024-06-24 | 383 | 386 | 380 | 383 | 896,900 | 383 |
| 2024-06-21 | 386 | 386 | 380 | 380 | 1,508,300 | 380 |
| 2024-06-20 | 383 | 386 | 378 | 381 | 1,287,100 | 381 |
| 2024-06-19 | 384 | 391 | 384 | 388 | 768,800 | 388 |
| 2024-06-18 | 391 | 391 | 382 | 382 | 1,024,800 | 382 |
| 2024-06-17 | 390 | 392 | 383 | 388 | 1,364,700 | 388 |
| 2024-06-14 | 388 | 397 | 386 | 392 | 1,619,900 | 392 |
| 2024-06-13 | 400 | 401 | 390 | 391 | 1,107,800 | 391 |
| 2024-06-12 | 400 | 402 | 397 | 399 | 923,600 | 399 |
| 2024-06-11 | 409 | 411 | 403 | 403 | 989,900 | 403 |
| 2024-06-10 | 406 | 409 | 404 | 407 | 968,700 | 407 |
| 2024-06-07 | 401 | 405 | 397 | 398 | 1,190,500 | 398 |
| 2024-06-06 | 401 | 404 | 397 | 402 | 1,822,700 | 402 |
| 2024-06-05 | 413 | 415 | 398 | 402 | 2,647,900 | 402 |
| 2024-06-04 | 444 | 448 | 420 | 421 | 3,870,400 | 421 |
| 2024-06-03 | 429 | 449 | 429 | 446 | 3,167,600 | 446 |
| 2024-05-31 | 413 | 423 | 412 | 423 | 2,358,700 | 423 |
| 2024-05-30 | 405 | 413 | 400 | 409 | 1,501,000 | 409 |
| 2024-05-29 | 412 | 422 | 408 | 408 | 2,228,500 | 408 |
| 2024-05-28 | 397 | 411 | 397 | 411 | 2,715,700 | 411 |
| 2024-05-27 | 396 | 403 | 395 | 400 | 1,987,100 | 400 |
| 2024-05-24 | 384 | 393 | 382 | 389 | 1,360,500 | 389 |
| 2024-05-23 | 389 | 389 | 384 | 388 | 1,223,400 | 388 |
| 2024-05-22 | 388 | 389 | 383 | 387 | 1,479,100 | 387 |
| 2024-05-21 | 385 | 389 | 383 | 385 | 1,500,500 | 385 |
| 2024-05-20 | 383 | 389 | 382 | 388 | 1,518,000 | 388 |
| 2024-05-17 | 373 | 382 | 373 | 382 | 1,610,900 | 382 |
| 2024-05-16 | 380 | 381 | 371 | 373 | 2,181,800 | 373 |
| 2024-05-15 | 385 | 390 | 380 | 380 | 2,393,300 | 380 |
| 2024-05-14 | 387 | 391 | 382 | 387 | 3,646,500 | 387 |
| 2024-05-13 | 397 | 408 | 395 | 406 | 3,124,500 | 406 |
| 2024-05-10 | 395 | 399 | 391 | 395 | 1,508,600 | 395 |
| 2024-05-09 | 393 | 397 | 393 | 393 | 815,000 | 393 |
| 2024-05-08 | 394 | 398 | 392 | 395 | 2,185,000 | 395 |
| 2024-05-07 | 398 | 399 | 389 | 389 | 1,625,600 | 389 |
| 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
