8714 (株)池田泉州ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	169	171	168	170	710,500	170
2021-12-29	167	171	167	169	1,545,200	169
2021-12-28	165	168	164	168	2,045,900	168
2021-12-27	164	165	163	165	542,400	165
2021-12-24	165	165	164	165	824,100	165
2021-12-23	163	166	162	165	1,670,200	165
2021-12-22	163	163	162	162	1,256,900	162
2021-12-21	161	163	160	162	1,266,600	162
2021-12-20	163	163	159	159	1,237,700	159
2021-12-17	162	163	161	163	1,403,500	163
2021-12-16	161	162	160	162	1,291,000	162
2021-12-15	159	161	159	161	2,299,500	161
2021-12-14	158	160	158	159	1,643,800	159
2021-12-13	163	163	158	159	1,558,400	159
2021-12-10	161	162	161	162	1,543,900	162
2021-12-09	160	161	159	161	877,700	161
2021-12-08	159	161	157	161	2,672,500	161
2021-12-07	157	159	156	159	2,119,700	159
2021-12-06	155	157	154	156	2,068,400	156
2021-12-03	153	156	153	155	2,154,800	155
2021-12-02	150	154	150	154	1,762,700	154
2021-12-01	148	152	147	150	1,988,600	150
2021-11-30	148	151	147	149	11,773,100	149
2021-11-29	149	151	148	149	4,287,800	149
2021-11-26	153	153	150	151	3,243,700	151
2021-11-25	153	155	153	153	938,200	153
2021-11-24	152	155	152	154	1,085,500	154
2021-11-22	152	153	151	152	1,895,200	152
2021-11-19	153	153	151	152	1,798,100	152
2021-11-18	154	155	152	153	3,168,500	153
2021-11-17	156	157	155	155	1,430,800	155
2021-11-16	157	158	156	156	2,124,600	156
2021-11-15	158	158	156	157	2,482,300	157
2021-11-12	158	161	157	158	2,940,100	158
2021-11-11	158	159	157	158	1,241,100	158
2021-11-10	159	160	158	158	791,400	158
2021-11-09	159	160	158	158	905,000	158
2021-11-08	160	161	159	159	457,700	159
2021-11-05	160	160	159	159	851,800	159
2021-11-04	159	161	159	161	1,273,200	161
2021-11-02	160	161	158	159	1,280,700	159
2021-11-01	160	162	159	161	1,936,400	161
2021-10-29	161	161	158	160	963,000	160
2021-10-28	160	161	158	158	2,067,400	158
2021-10-27	161	162	160	160	825,400	160
2021-10-26	162	163	161	162	1,113,900	162
2021-10-25	165	165	162	162	1,099,400	162
2021-10-22	165	165	164	164	667,500	164
2021-10-21	167	167	164	165	1,122,300	165
2021-10-20	166	168	165	165	1,621,200	165
2021-10-19	167	167	165	166	726,300	166
2021-10-18	167	168	165	166	733,600	166
2021-10-15	165	167	165	167	793,200	167
2021-10-14	165	165	164	164	1,720,700	164
2021-10-13	169	169	167	167	693,500	167
2021-10-12	170	171	168	168	743,300	168
2021-10-11	170	172	170	170	951,900	170
2021-10-08	170	171	168	169	1,130,700	169
2021-10-07	170	170	167	168	1,601,800	168
2021-10-06	167	171	167	170	2,916,800	170
2021-10-05	166	169	165	165	2,941,100	165
2021-10-04	166	167	164	167	2,023,300	167
2021-10-01	165	167	163	165	3,212,900	165
2021-09-30	167	168	165	165	2,008,100	165
2021-09-29	165	168	164	167	1,845,800	167
2021-09-28	169	171	168	171	2,572,500	171
2021-09-27	169	171	168	170	2,117,800	170
2021-09-24	168	171	168	169	2,877,100	169
2021-09-22	169	169	166	166	2,667,400	166
2021-09-21	170	171	168	169	1,568,100	169
2021-09-17	172	173	170	172	1,964,300	172
2021-09-16	173	174	170	172	2,008,900	172
2021-09-15	175	175	171	172	1,612,900	172
2021-09-14	176	176	173	176	1,688,400	176
2021-09-13	173	177	172	177	2,277,800	177
2021-09-10	170	173	170	173	1,503,900	173
2021-09-09	170	170	168	170	1,267,600	170
2021-09-08	168	170	168	170	1,244,500	170
2021-09-07	169	170	168	168	931,000	168
2021-09-06	171	171	168	168	1,045,600	168
2021-09-03	169	171	169	170	1,041,700	170
2021-09-02	167	169	167	169	1,011,600	169
2021-09-01	168	169	167	167	972,700	167
2021-08-31	166	169	165	168	1,256,100	168
2021-08-30	166	168	166	167	444,000	167
2021-08-27	165	167	165	166	651,100	166
2021-08-26	165	167	165	167	716,300	167
2021-08-25	164	166	163	164	975,900	164
2021-08-24	163	164	162	163	660,800	163
2021-08-23	165	166	163	163	754,900	163
2021-08-20	162	164	162	162	907,200	162
2021-08-19	166	166	162	163	1,067,000	163
2021-08-18	164	167	164	167	651,600	167
2021-08-17	166	168	164	164	983,800	164
2021-08-16	167	168	165	166	1,690,100	166
2021-08-13	168	169	166	169	685,000	169
2021-08-12	167	170	166	168	1,682,200	168
2021-08-11	164	167	164	166	1,609,600	166
2021-08-10	165	166	163	163	1,079,900	163
2021-08-06	164	165	163	165	594,500	165
2021-08-05	162	164	162	164	471,100	164
2021-08-04	165	166	162	164	957,800	164
2021-08-03	164	165	162	165	1,083,300	165
2021-08-02	160	165	159	165	2,301,100	165
2021-07-30	159	160	158	158	1,635,900	158
2021-07-29	161	161	158	159	888,600	159
2021-07-28	160	161	160	161	507,700	161
2021-07-27	159	161	159	160	667,900	160
2021-07-26	161	161	159	159	905,500	159
2021-07-21	160	161	158	159	2,124,300	159
2021-07-20	158	159	157	157	2,209,500	157
2021-07-19	159	160	158	158	999,000	158
2021-07-16	160	161	159	159	982,400	159
2021-07-15	161	162	159	159	1,134,000	159
2021-07-14	160	162	160	162	1,136,500	162
2021-07-13	160	161	160	161	446,600	161
2021-07-12	160	161	159	160	1,463,900	160
2021-07-09	157	159	156	159	2,193,900	159
2021-07-08	158	159	158	158	649,200	158
2021-07-07	159	160	158	158	1,057,700	158
2021-07-06	160	161	160	160	365,200	160
2021-07-05	160	161	159	160	598,500	160
2021-07-02	159	161	159	161	970,000	161
2021-07-01	160	160	158	158	1,209,900	158
2021-06-30	160	161	159	159	1,222,400	159
2021-06-29	162	163	160	160	991,700	160
2021-06-28	162	163	161	163	704,900	163
2021-06-25	160	162	160	160	1,883,000	160
2021-06-24	160	162	160	160	1,165,500	160
2021-06-23	160	162	160	161	649,100	161
2021-06-22	160	162	160	160	1,258,100	160
2021-06-21	160	161	158	158	1,762,900	158
2021-06-18	162	162	160	160	1,997,200	160
2021-06-17	162	163	161	161	1,544,600	161
2021-06-16	160	162	160	160	1,100,900	160
2021-06-15	159	160	159	160	717,200	160
2021-06-14	161	161	159	160	972,400	160
2021-06-11	162	162	159	160	2,601,700	160
2021-06-10	163	163	160	162	1,419,100	162
2021-06-09	163	164	162	162	1,370,900	162
2021-06-08	161	163	161	162	797,300	162
2021-06-07	163	164	160	161	1,041,900	161
2021-06-04	162	165	162	163	1,741,300	163
2021-06-03	162	163	161	163	1,234,900	163
2021-06-02	160	163	160	160	1,118,500	160
2021-06-01	160	161	159	160	1,169,300	160
2021-05-31	162	163	159	160	956,700	160
2021-05-28	160	164	160	163	1,584,900	163
2021-05-27	162	164	159	159	2,486,200	159
2021-05-26	163	164	160	162	1,945,400	162
2021-05-25	167	167	164	164	1,925,500	164
2021-05-24	169	169	166	167	1,335,200	167
2021-05-21	170	171	166	167	2,716,800	167
2021-05-20	169	171	169	169	1,449,900	169
2021-05-19	170	172	169	169	1,956,500	169
2021-05-18	171	173	170	172	1,950,000	172
2021-05-17	172	172	168	170	2,533,900	170
2021-05-14	171	173	170	172	868,800	172
2021-05-13	170	173	169	169	1,859,800	169
2021-05-12	172	173	169	171	2,289,000	171
2021-05-11	179	179	172	173	1,504,300	173
2021-05-10	176	179	175	178	1,294,500	178
2021-05-07	173	177	173	175	1,544,100	175
2021-05-06	170	174	170	173	2,091,500	173
2021-04-30	170	172	169	169	1,279,700	169
2021-04-28	171	172	169	169	1,241,300	169
2021-04-27	169	172	169	170	770,600	170
2021-04-26	170	171	169	169	756,600	169
2021-04-23	168	171	168	170	1,371,100	170
2021-04-22	170	171	168	170	1,337,900	170
2021-04-21	169	170	166	169	2,690,500	169
2021-04-20	172	173	170	170	1,560,800	170
2021-04-19	174	174	171	171	1,156,900	171
2021-04-16	173	175	171	174	1,140,200	174
2021-04-15	172	176	172	173	1,321,200	173
2021-04-14	172	173	169	172	2,901,600	172
2021-04-13	175	176	172	172	1,330,900	172
2021-04-12	173	175	171	173	1,652,500	173
2021-04-09	171	173	170	172	2,581,500	172
2021-04-08	174	175	170	170	2,490,700	170
2021-04-07	173	177	173	175	1,587,200	175
2021-04-06	180	180	173	175	2,482,000	175
2021-04-05	176	182	175	178	2,452,200	178
2021-04-02	177	179	173	175	2,413,000	175
2021-04-01	178	180	175	176	2,117,100	176
2021-03-31	181	183	176	178	2,985,400	178
2021-03-30	180	186	178	184	2,321,500	184
2021-03-29	195	195	184	188	3,915,400	188
2021-03-26	193	195	189	192	2,495,800	192
2021-03-25	189	192	188	191	2,283,200	191
2021-03-24	188	190	182	185	4,543,000	185
2021-03-23	207	207	192	194	5,155,300	194
2021-03-22	206	208	202	206	3,481,300	206
2021-03-19	195	206	195	202	5,127,600	202
2021-03-18	188	195	188	194	3,649,100	194
2021-03-17	185	190	184	190	1,900,700	190
2021-03-16	182	186	181	185	1,825,700	185
2021-03-15	177	186	177	183	3,027,700	183
2021-03-12	175	176	172	176	2,015,400	176
2021-03-11	175	177	174	175	1,654,000	175
2021-03-10	173	174	170	172	2,569,200	172
2021-03-09	168	175	168	174	2,828,700	174
2021-03-08	166	168	165	166	2,485,400	166
2021-03-05	161	165	160	165	2,246,200	165
2021-03-04	160	163	159	163	2,393,000	163
2021-03-03	160	161	159	160	1,273,300	160
2021-03-02	161	162	158	158	2,968,400	158
2021-03-01	160	163	158	163	2,852,300	163
2021-02-26	163	165	160	160	2,578,900	160
2021-02-25	164	165	163	164	1,509,300	164
2021-02-24	164	166	162	163	1,591,100	163
2021-02-22	163	165	162	163	1,802,200	163
2021-02-19	163	164	160	161	2,343,300	161
2021-02-18	169	169	163	165	2,709,200	165
2021-02-17	162	168	162	168	2,457,700	168
2021-02-16	161	164	161	162	2,538,600	162
2021-02-15	159	163	159	163	1,917,900	163
2021-02-12	159	159	158	158	581,900	158
2021-02-10	158	160	157	158	1,171,900	158
2021-02-09	160	160	158	158	1,150,200	158
2021-02-08	157	160	157	160	1,940,400	160
2021-02-05	152	158	152	157	2,053,700	157
2021-02-04	152	153	151	151	1,063,400	151
2021-02-03	151	152	150	152	1,076,200	152
2021-02-02	149	151	149	150	569,500	150
2021-02-01	150	152	149	149	1,048,500	149
2021-01-29	151	151	149	149	1,235,900	149
2021-01-28	149	151	149	151	1,145,100	151
2021-01-27	150	151	150	150	340,500	150
2021-01-26	150	151	150	150	571,000	150
2021-01-25	150	152	149	151	1,565,900	151
2021-01-22	151	151	149	149	1,026,900	149
2021-01-21	152	153	150	151	1,023,800	151
2021-01-20	151	152	150	152	853,500	152
2021-01-19	152	152	150	150	731,100	150
2021-01-18	150	152	149	152	739,200	152
2021-01-15	151	153	150	150	986,800	150
2021-01-14	150	153	150	152	1,121,700	152
2021-01-13	153	154	150	150	1,930,700	150
2021-01-12	152	154	151	153	961,300	153
2021-01-08	151	153	150	152	1,526,500	152
2021-01-07	151	153	150	151	1,728,800	151
2021-01-06	147	151	147	149	897,200	149
2021-01-05	145	147	145	146	976,600	146
2021-01-04	148	148	145	145	1,051,000	145

分割・併合履歴： [2012-07-27]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8714 (株)池田泉州ホールディングス の時系列データ [2021年度]

8714 (株)池田泉州ホールディングスの時系列データ [2021年度]