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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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