8714 (株)池田泉州ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 652 | 662 | 651 | 658 | 2,094,300 | 658 |
| 2025-08-21 | 651 | 652 | 644 | 645 | 1,246,000 | 645 |
| 2025-08-20 | 654 | 658 | 649 | 651 | 1,333,300 | 651 |
| 2025-08-19 | 666 | 667 | 652 | 655 | 2,161,500 | 655 |
| 2025-08-18 | 661 | 672 | 660 | 668 | 2,099,800 | 668 |
| 2025-08-15 | 663 | 683 | 662 | 681 | 2,230,000 | 681 |
| 2025-08-14 | 651 | 658 | 642 | 657 | 1,184,700 | 657 |
| 2025-08-13 | 655 | 663 | 647 | 652 | 1,417,300 | 652 |
| 2025-08-12 | 656 | 656 | 644 | 652 | 1,622,100 | 652 |
| 2025-08-08 | 646 | 656 | 643 | 646 | 1,213,900 | 646 |
| 2025-08-07 | 634 | 647 | 633 | 646 | 1,023,200 | 646 |
| 2025-08-06 | 631 | 634 | 627 | 632 | 987,200 | 632 |
| 2025-08-05 | 633 | 637 | 626 | 629 | 1,096,200 | 629 |
| 2025-08-04 | 620 | 631 | 616 | 628 | 2,327,600 | 628 |
| 2025-08-01 | 644 | 652 | 633 | 651 | 1,062,700 | 651 |
| 2025-07-31 | 630 | 651 | 628 | 646 | 1,458,300 | 646 |
| 2025-07-30 | 635 | 641 | 621 | 627 | 1,461,400 | 627 |
| 2025-07-29 | 656 | 657 | 618 | 639 | 2,445,300 | 639 |
| 2025-07-28 | 666 | 669 | 651 | 651 | 1,541,500 | 651 |
| 2025-07-25 | 659 | 681 | 655 | 673 | 1,921,200 | 673 |
| 2025-07-24 | 649 | 665 | 648 | 660 | 1,870,400 | 660 |
| 2025-07-23 | 650 | 657 | 638 | 647 | 1,736,100 | 647 |
| 2025-07-22 | 644 | 645 | 636 | 645 | 887,000 | 645 |
| 2025-07-18 | 640 | 643 | 632 | 640 | 1,006,700 | 640 |
| 2025-07-17 | 633 | 637 | 629 | 634 | 750,600 | 634 |
| 2025-07-16 | 633 | 638 | 630 | 634 | 835,500 | 634 |
| 2025-07-15 | 636 | 644 | 630 | 635 | 1,201,900 | 635 |
| 2025-07-14 | 639 | 642 | 633 | 636 | 952,300 | 636 |
| 2025-07-11 | 642 | 652 | 636 | 638 | 2,033,600 | 638 |
| 2025-07-10 | 630 | 636 | 624 | 627 | 1,539,900 | 627 |
| 2025-07-09 | 605 | 646 | 604 | 631 | 3,177,200 | 631 |
| 2025-07-08 | 599 | 604 | 593 | 597 | 826,900 | 597 |
| 2025-07-07 | 604 | 605 | 594 | 601 | 978,100 | 601 |
| 2025-07-04 | 580 | 608 | 580 | 606 | 1,975,900 | 606 |
| 2025-07-03 | 578 | 579 | 569 | 578 | 804,600 | 578 |
| 2025-07-02 | 574 | 583 | 573 | 578 | 1,363,800 | 578 |
| 2025-07-01 | 567 | 574 | 558 | 573 | 1,388,300 | 573 |
| 2025-06-30 | 573 | 574 | 567 | 571 | 1,244,300 | 571 |
| 2025-06-27 | 572 | 578 | 569 | 572 | 938,300 | 572 |
| 2025-06-26 | 573 | 580 | 572 | 575 | 1,193,500 | 575 |
| 2025-06-25 | 567 | 575 | 567 | 570 | 984,000 | 570 |
| 2025-06-24 | 568 | 576 | 560 | 565 | 1,072,200 | 565 |
| 2025-06-23 | 576 | 577 | 559 | 563 | 1,314,700 | 563 |
| 2025-06-20 | 580 | 584 | 569 | 573 | 2,998,700 | 573 |
| 2025-06-19 | 593 | 593 | 581 | 582 | 1,313,000 | 582 |
| 2025-06-18 | 584 | 604 | 578 | 593 | 2,053,400 | 593 |
| 2025-06-17 | 578 | 588 | 569 | 584 | 2,388,100 | 584 |
| 2025-06-16 | 556 | 563 | 552 | 558 | 1,047,900 | 558 |
| 2025-06-13 | 560 | 564 | 549 | 554 | 2,581,000 | 554 |
| 2025-06-12 | 547 | 554 | 547 | 551 | 1,125,800 | 551 |
| 2025-06-11 | 547 | 551 | 543 | 545 | 1,225,000 | 545 |
| 2025-06-10 | 541 | 554 | 540 | 548 | 1,813,700 | 548 |
| 2025-06-09 | 533 | 541 | 529 | 540 | 1,146,800 | 540 |
| 2025-06-06 | 531 | 533 | 524 | 527 | 1,287,800 | 527 |
| 2025-06-05 | 539 | 543 | 533 | 533 | 1,326,400 | 533 |
| 2025-06-04 | 545 | 551 | 541 | 542 | 784,800 | 542 |
| 2025-06-03 | 551 | 557 | 545 | 545 | 1,222,500 | 545 |
| 2025-06-02 | 543 | 550 | 540 | 550 | 739,100 | 550 |
| 2025-05-30 | 539 | 549 | 538 | 544 | 1,554,200 | 544 |
| 2025-05-29 | 540 | 550 | 538 | 544 | 1,501,000 | 544 |
| 2025-05-28 | 548 | 552 | 542 | 542 | 1,076,900 | 542 |
| 2025-05-27 | 538 | 544 | 535 | 543 | 795,100 | 543 |
| 2025-05-26 | 557 | 558 | 540 | 542 | 2,013,400 | 542 |
| 2025-05-23 | 557 | 562 | 552 | 552 | 2,457,000 | 552 |
| 2025-05-22 | 552 | 559 | 549 | 552 | 1,824,900 | 552 |
| 2025-05-21 | 545 | 566 | 542 | 559 | 3,371,200 | 559 |
| 2025-05-20 | 544 | 550 | 531 | 542 | 3,062,200 | 542 |
| 2025-05-19 | 525 | 554 | 521 | 544 | 4,599,800 | 544 |
| 2025-05-16 | 502 | 540 | 497 | 521 | 8,668,100 | 521 |
| 2025-05-15 | 501 | 506 | 494 | 500 | 2,246,000 | 500 |
| 2025-05-14 | 495 | 509 | 492 | 507 | 2,163,300 | 507 |
| 2025-05-13 | 479 | 502 | 474 | 494 | 3,253,400 | 494 |
| 2025-05-12 | 471 | 490 | 447 | 474 | 4,053,500 | 474 |
| 2025-05-09 | 458 | 475 | 457 | 470 | 1,803,700 | 470 |
| 2025-05-08 | 454 | 454 | 447 | 452 | 949,000 | 452 |
| 2025-05-07 | 446 | 456 | 445 | 453 | 1,377,300 | 453 |
| 2025-05-02 | 452 | 459 | 444 | 448 | 2,175,000 | 448 |
| 2025-05-01 | 469 | 471 | 449 | 452 | 1,702,900 | 452 |
| 2025-04-30 | 473 | 476 | 466 | 469 | 1,243,200 | 469 |
| 2025-04-28 | 466 | 475 | 463 | 466 | 1,111,600 | 466 |
| 2025-04-25 | 466 | 468 | 460 | 466 | 1,314,100 | 466 |
| 2025-04-24 | 470 | 477 | 462 | 465 | 1,687,100 | 465 |
| 2025-04-23 | 460 | 467 | 455 | 467 | 2,020,500 | 467 |
| 2025-04-22 | 442 | 460 | 440 | 456 | 2,240,200 | 456 |
| 2025-04-21 | 431 | 441 | 429 | 441 | 1,607,500 | 441 |
| 2025-04-18 | 426 | 435 | 422 | 435 | 1,535,000 | 435 |
| 2025-04-17 | 408 | 420 | 403 | 420 | 1,448,400 | 420 |
| 2025-04-16 | 408 | 408 | 399 | 403 | 1,153,200 | 403 |
| 2025-04-15 | 406 | 409 | 403 | 403 | 986,000 | 403 |
| 2025-04-14 | 392 | 405 | 388 | 400 | 1,396,600 | 400 |
| 2025-04-11 | 381 | 391 | 374 | 390 | 2,073,600 | 390 |
| 2025-04-10 | 405 | 405 | 391 | 398 | 2,318,300 | 398 |
| 2025-04-09 | 366 | 373 | 360 | 365 | 3,439,800 | 365 |
| 2025-04-08 | 362 | 390 | 359 | 382 | 2,454,700 | 382 |
| 2025-04-07 | 338 | 355 | 338 | 347 | 3,128,600 | 347 |
| 2025-04-04 | 383 | 386 | 368 | 376 | 3,415,700 | 376 |
| 2025-04-03 | 406 | 415 | 395 | 405 | 3,513,300 | 405 |
| 2025-04-02 | 432 | 433 | 426 | 428 | 1,502,300 | 428 |
| 2025-04-01 | 439 | 444 | 428 | 431 | 1,633,400 | 431 |
| 2025-03-31 | 433 | 439 | 421 | 435 | 2,471,300 | 435 |
| 2025-03-28 | 449 | 458 | 446 | 449 | 2,181,100 | 449 |
| 2025-03-27 | 441 | 455 | 438 | 455 | 3,314,400 | 455 |
| 2025-03-26 | 437 | 441 | 431 | 441 | 1,439,800 | 441 |
| 2025-03-25 | 437 | 438 | 431 | 435 | 1,106,700 | 435 |
| 2025-03-24 | 444 | 444 | 435 | 435 | 1,013,800 | 435 |
| 2025-03-21 | 429 | 445 | 429 | 441 | 2,317,800 | 441 |
| 2025-03-19 | 432 | 433 | 426 | 428 | 1,194,700 | 428 |
| 2025-03-18 | 425 | 435 | 423 | 435 | 1,554,600 | 435 |
| 2025-03-17 | 420 | 428 | 420 | 422 | 1,688,700 | 422 |
| 2025-03-14 | 409 | 420 | 408 | 416 | 1,762,600 | 416 |
| 2025-03-13 | 409 | 417 | 408 | 409 | 1,617,700 | 409 |
| 2025-03-12 | 404 | 410 | 404 | 405 | 1,407,100 | 405 |
| 2025-03-11 | 400 | 405 | 396 | 403 | 2,010,200 | 403 |
| 2025-03-10 | 417 | 419 | 408 | 408 | 1,362,800 | 408 |
| 2025-03-07 | 417 | 420 | 409 | 418 | 1,138,700 | 418 |
| 2025-03-06 | 413 | 424 | 413 | 421 | 1,721,600 | 421 |
| 2025-03-05 | 410 | 414 | 409 | 411 | 1,157,500 | 411 |
| 2025-03-04 | 416 | 417 | 409 | 411 | 976,300 | 411 |
| 2025-03-03 | 412 | 416 | 410 | 416 | 1,068,000 | 416 |
| 2025-02-28 | 422 | 424 | 409 | 410 | 2,790,800 | 410 |
| 2025-02-27 | 421 | 426 | 420 | 425 | 1,364,000 | 425 |
| 2025-02-26 | 429 | 429 | 418 | 420 | 1,626,000 | 420 |
| 2025-02-25 | 419 | 433 | 418 | 430 | 2,452,900 | 430 |
| 2025-02-21 | 414 | 424 | 410 | 422 | 2,779,400 | 422 |
| 2025-02-20 | 415 | 420 | 411 | 417 | 1,487,900 | 417 |
| 2025-02-19 | 419 | 427 | 414 | 415 | 1,952,100 | 415 |
| 2025-02-18 | 421 | 426 | 418 | 420 | 1,197,100 | 420 |
| 2025-02-17 | 419 | 424 | 418 | 420 | 966,000 | 420 |
| 2025-02-14 | 417 | 420 | 415 | 419 | 802,500 | 419 |
| 2025-02-13 | 420 | 422 | 416 | 417 | 1,102,900 | 417 |
| 2025-02-12 | 425 | 426 | 418 | 418 | 1,111,100 | 418 |
| 2025-02-10 | 422 | 423 | 413 | 420 | 1,245,100 | 420 |
| 2025-02-07 | 431 | 432 | 423 | 424 | 1,088,500 | 424 |
| 2025-02-06 | 440 | 441 | 429 | 429 | 1,444,800 | 429 |
| 2025-02-05 | 438 | 446 | 437 | 437 | 1,617,700 | 437 |
| 2025-02-04 | 435 | 438 | 431 | 436 | 1,128,300 | 436 |
| 2025-02-03 | 440 | 440 | 427 | 431 | 2,212,200 | 431 |
| 2025-01-31 | 426 | 441 | 423 | 441 | 3,256,700 | 441 |
| 2025-01-30 | 409 | 430 | 406 | 430 | 4,008,600 | 430 |
| 2025-01-29 | 405 | 409 | 401 | 409 | 1,172,400 | 409 |
| 2025-01-28 | 400 | 406 | 399 | 405 | 1,201,600 | 405 |
| 2025-01-27 | 403 | 409 | 401 | 401 | 1,372,900 | 401 |
| 2025-01-24 | 402 | 404 | 396 | 400 | 1,270,300 | 400 |
| 2025-01-23 | 400 | 402 | 396 | 401 | 887,800 | 401 |
| 2025-01-22 | 402 | 403 | 396 | 399 | 1,325,100 | 399 |
| 2025-01-21 | 404 | 406 | 396 | 401 | 868,400 | 401 |
| 2025-01-20 | 402 | 405 | 399 | 400 | 1,294,300 | 400 |
| 2025-01-17 | 394 | 397 | 387 | 397 | 1,314,500 | 397 |
| 2025-01-16 | 394 | 399 | 392 | 397 | 952,200 | 397 |
| 2025-01-15 | 388 | 394 | 387 | 394 | 1,131,500 | 394 |
| 2025-01-14 | 390 | 392 | 383 | 386 | 894,200 | 386 |
| 2025-01-10 | 393 | 394 | 389 | 391 | 1,106,500 | 391 |
| 2025-01-09 | 401 | 401 | 394 | 394 | 1,124,200 | 394 |
| 2025-01-08 | 398 | 407 | 398 | 402 | 1,452,200 | 402 |
| 2025-01-07 | 400 | 400 | 393 | 398 | 1,048,500 | 398 |
| 2025-01-06 | 398 | 399 | 393 | 396 | 987,200 | 396 |
分割・併合履歴 ： [2012-07-27]1株→0.2株