8714 (株)池田泉州ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	324	327	319	323	1,428,700	323
2023-12-28	323	324	321	323	841,700	323
2023-12-27	323	325	321	325	1,028,300	325
2023-12-26	322	324	320	322	950,200	322
2023-12-25	325	325	321	322	791,000	322
2023-12-22	319	324	317	323	1,453,600	323
2023-12-21	316	317	312	317	1,859,100	317
2023-12-20	320	322	315	317	1,892,000	317
2023-12-19	320	322	316	319	1,964,000	319
2023-12-18	320	322	315	321	1,885,000	321
2023-12-15	325	326	320	324	2,499,500	324
2023-12-14	336	336	322	325	2,418,800	325
2023-12-13	333	337	332	335	1,223,200	335
2023-12-12	340	340	331	333	1,949,700	333
2023-12-11	345	346	340	344	2,079,500	344
2023-12-08	336	343	335	340	2,932,900	340
2023-12-07	330	338	330	337	1,533,300	337
2023-12-06	331	337	328	335	2,021,200	335
2023-12-05	337	339	327	328	2,371,800	328
2023-12-04	337	339	331	336	2,309,300	336
2023-12-01	348	348	338	338	2,517,200	338
2023-11-30	348	350	341	342	8,080,100	342
2023-11-29	361	361	346	348	2,369,700	348
2023-11-28	362	369	361	361	2,064,800	361
2023-11-27	368	368	361	361	1,374,100	361
2023-11-24	365	366	360	365	1,292,100	365
2023-11-22	359	365	357	363	1,481,000	363
2023-11-21	355	360	353	359	1,930,200	359
2023-11-20	356	362	355	359	1,919,300	359
2023-11-17	347	356	346	356	1,825,400	356
2023-11-16	355	355	348	349	1,967,600	349
2023-11-15	355	358	346	351	2,555,500	351
2023-11-14	361	362	349	352	2,215,900	352
2023-11-13	365	366	356	361	1,846,000	361
2023-11-10	356	363	354	361	2,142,600	361
2023-11-09	352	356	345	355	3,928,400	355
2023-11-08	390	390	353	357	7,155,600	357
2023-11-07	382	393	382	388	2,345,900	388
2023-11-06	386	387	379	385	3,455,200	385
2023-11-02	382	384	374	382	3,327,100	382
2023-11-01	359	379	357	377	4,624,100	377
2023-10-31	349	356	341	353	4,124,500	353
2023-10-30	343	349	338	340	4,634,600	340
2023-10-27	333	345	332	345	3,178,900	345
2023-10-26	332	335	328	331	1,672,300	331
2023-10-25	326	335	323	332	2,172,100	332
2023-10-24	328	328	319	326	2,673,200	326
2023-10-23	329	334	329	329	1,814,300	329
2023-10-20	334	339	328	329	3,018,300	329
2023-10-19	333	339	332	334	2,788,300	334
2023-10-18	326	336	326	335	4,401,900	335
2023-10-17	326	326	318	323	2,320,000	323
2023-10-16	323	327	320	323	1,999,900	323
2023-10-13	331	335	327	327	2,646,700	327
2023-10-12	328	334	327	332	1,879,900	332
2023-10-11	329	333	327	329	2,238,300	329
2023-10-10	323	330	322	328	2,552,600	328
2023-10-06	316	325	314	323	1,970,000	323
2023-10-05	311	320	310	317	2,663,400	317
2023-10-04	315	316	309	311	3,770,800	311
2023-10-03	325	327	320	321	2,635,500	321
2023-10-02	323	335	322	327	3,485,500	327
2023-09-29	330	330	319	321	2,548,800	321
2023-09-28	331	337	329	330	2,721,800	330
2023-09-27	331	335	324	335	3,032,500	335
2023-09-26	325	333	324	330	3,340,500	330
2023-09-25	329	329	320	324	2,723,600	324
2023-09-22	323	332	318	329	3,998,600	329
2023-09-21	327	331	322	323	3,010,100	323
2023-09-20	332	332	322	323	3,576,200	323
2023-09-19	323	330	323	329	3,286,900	329
2023-09-15	333	335	320	323	4,991,100	323
2023-09-14	326	331	325	329	2,690,900	329
2023-09-13	318	329	318	325	3,585,100	325
2023-09-12	320	322	311	319	3,924,300	319
2023-09-11	298	322	297	317	5,421,200	317
2023-09-08	293	295	290	292	2,363,200	292
2023-09-07	290	295	289	293	2,387,600	293
2023-09-06	279	295	279	293	3,514,100	293
2023-09-05	280	282	276	281	2,098,700	281
2023-09-04	274	277	273	277	2,120,000	277
2023-09-01	265	273	264	271	2,903,300	271
2023-08-31	263	267	261	265	1,889,900	265
2023-08-30	257	263	257	263	3,782,100	263
2023-08-29	257	258	255	256	1,233,900	256
2023-08-28	256	259	256	257	944,200	257
2023-08-25	255	257	253	256	1,111,600	256
2023-08-24	252	256	252	256	846,800	256
2023-08-23	251	254	250	254	1,106,400	254
2023-08-22	246	255	246	255	1,616,500	255
2023-08-21	250	250	248	248	900,300	248
2023-08-18	251	252	247	248	1,282,200	248
2023-08-17	246	252	244	251	1,603,400	251
2023-08-16	249	250	246	246	2,059,700	246
2023-08-15	252	253	250	253	1,019,100	253
2023-08-14	255	256	251	252	1,325,300	252
2023-08-10	251	253	250	253	1,127,700	253
2023-08-09	256	256	250	251	1,847,300	251
2023-08-08	254	256	254	256	1,282,200	256
2023-08-07	252	255	252	255	1,306,300	255
2023-08-04	251	254	251	254	1,184,500	254
2023-08-03	253	253	250	250	1,260,100	250
2023-08-02	254	255	252	253	1,475,100	253
2023-08-01	262	262	256	257	1,700,100	257
2023-07-31	260	264	258	261	2,983,600	261
2023-07-28	250	256	246	256	3,579,200	256
2023-07-27	246	248	244	247	809,900	247
2023-07-26	244	246	242	245	1,078,300	245
2023-07-25	247	248	244	244	1,807,700	244
2023-07-24	245	247	243	244	1,256,500	244
2023-07-21	250	250	245	246	1,497,000	246
2023-07-20	249	250	246	247	2,094,900	247
2023-07-19	246	247	244	246	1,888,200	246
2023-07-18	240	246	240	244	1,693,700	244
2023-07-14	243	243	239	239	1,358,700	239
2023-07-13	245	245	240	243	2,304,600	243
2023-07-12	246	247	243	244	1,305,800	244
2023-07-11	246	246	243	243	1,708,800	243
2023-07-10	247	251	245	246	2,573,100	246
2023-07-07	241	248	240	246	2,480,000	246
2023-07-06	244	244	241	241	1,924,000	241
2023-07-05	245	248	242	244	2,467,900	244
2023-07-04	239	247	239	245	2,500,200	245
2023-07-03	233	239	232	239	2,854,700	239
2023-06-30	235	236	231	233	1,914,600	233
2023-06-29	234	236	231	232	1,723,200	232
2023-06-28	231	235	231	235	1,145,300	235
2023-06-27	232	232	229	231	1,469,000	231
2023-06-26	233	234	229	230	2,126,100	230
2023-06-23	237	239	232	234	4,213,800	234
2023-06-22	235	238	235	237	2,768,000	237
2023-06-21	235	237	233	234	1,496,400	234
2023-06-20	237	238	235	236	1,705,300	236
2023-06-19	238	239	237	237	1,548,400	237
2023-06-16	238	240	237	238	2,977,300	238
2023-06-15	238	238	236	236	1,254,500	236
2023-06-14	239	240	237	238	1,704,800	238
2023-06-13	236	239	235	237	2,168,400	237
2023-06-12	238	238	235	237	1,360,300	237
2023-06-09	235	237	234	235	1,658,800	235
2023-06-08	235	237	232	233	1,606,400	233
2023-06-07	233	235	232	234	3,033,200	234
2023-06-06	231	232	228	231	1,629,400	231
2023-06-05	235	236	231	232	1,606,600	232
2023-06-02	227	232	227	232	1,321,900	232
2023-06-01	225	228	224	228	1,804,700	228
2023-05-31	226	227	225	225	2,116,100	225
2023-05-30	228	229	226	228	718,600	228
2023-05-29	228	230	226	229	1,127,300	229
2023-05-26	228	228	226	226	1,488,600	226
2023-05-25	228	230	227	229	992,400	229
2023-05-24	231	232	228	228	1,190,100	228
2023-05-23	230	232	228	230	1,450,300	230
2023-05-22	234	235	229	229	1,675,000	229
2023-05-19	237	237	234	234	1,296,200	234
2023-05-18	238	239	236	238	1,578,300	238
2023-05-17	235	237	233	235	1,483,500	235
2023-05-16	236	238	234	235	1,140,800	235
2023-05-15	234	237	233	236	1,406,100	236
2023-05-12	234	234	230	234	1,673,600	234
2023-05-11	234	236	234	235	927,700	235
2023-05-10	237	239	236	236	1,285,800	236
2023-05-09	236	237	232	236	2,507,200	236
2023-05-08	237	239	235	235	1,652,700	235
2023-05-02	239	240	237	239	1,342,200	239
2023-05-01	240	241	237	239	1,890,400	239
2023-04-28	237	241	235	238	2,729,500	238
2023-04-27	236	238	235	236	1,351,100	236
2023-04-26	240	240	235	237	1,731,500	237
2023-04-25	242	244	241	241	1,105,700	241
2023-04-24	247	247	241	241	1,715,600	241
2023-04-21	247	250	243	244	2,507,200	244
2023-04-20	246	251	245	249	2,545,400	249
2023-04-19	243	245	240	244	2,092,000	244
2023-04-18	242	246	242	244	2,164,500	244
2023-04-17	239	240	237	238	1,204,700	238
2023-04-14	240	241	237	237	1,626,800	237
2023-04-13	240	241	237	238	1,410,300	238
2023-04-12	241	243	239	241	1,708,000	241
2023-04-11	243	243	238	239	1,481,200	239
2023-04-10	238	241	237	241	1,314,800	241
2023-04-07	234	237	234	236	1,051,400	236
2023-04-06	235	236	231	231	1,650,100	231
2023-04-05	238	239	236	237	1,252,500	237
2023-04-04	238	242	236	241	1,661,300	241
2023-04-03	234	240	234	239	1,771,600	239
2023-03-31	233	234	230	232	2,079,500	232
2023-03-30	230	233	227	232	2,454,200	232
2023-03-29	234	237	233	234	2,959,300	234
2023-03-28	234	235	230	235	2,319,400	235
2023-03-27	232	232	228	230	1,748,000	230
2023-03-24	228	232	225	232	2,646,600	232
2023-03-23	228	232	227	230	2,988,200	230
2023-03-22	240	240	232	234	2,941,600	234
2023-03-20	231	238	230	232	3,241,900	232
2023-03-17	236	238	231	236	3,302,900	236
2023-03-16	230	234	227	232	4,137,800	232
2023-03-15	242	244	237	240	3,334,900	240
2023-03-14	240	242	232	235	5,597,500	235
2023-03-13	254	255	245	248	4,555,100	248
2023-03-10	267	269	260	260	3,256,900	260
2023-03-09	266	274	265	272	2,705,900	272
2023-03-08	262	266	262	265	1,563,200	265
2023-03-07	261	263	259	263	1,508,200	263
2023-03-06	264	265	259	261	1,817,200	261
2023-03-03	264	265	260	264	2,064,100	264
2023-03-02	269	272	262	263	2,086,500	263
2023-03-01	263	269	263	267	2,154,800	267
2023-02-28	265	266	262	263	1,645,500	263
2023-02-27	262	266	262	266	1,250,000	266
2023-02-24	264	267	259	260	2,267,300	260
2023-02-22	261	264	258	263	1,644,500	263
2023-02-21	256	262	256	262	1,646,200	262
2023-02-20	254	256	253	255	1,464,800	255
2023-02-17	251	254	251	251	1,105,700	251
2023-02-16	253	255	249	251	1,507,000	251
2023-02-15	251	254	250	253	1,697,800	253
2023-02-14	249	251	247	251	1,336,700	251
2023-02-13	246	253	246	248	1,940,300	248
2023-02-10	247	251	246	246	2,172,700	246
2023-02-09	248	250	246	247	1,786,300	247
2023-02-08	247	249	245	248	1,493,400	248
2023-02-07	245	249	243	247	1,374,100	247
2023-02-06	248	249	240	244	2,838,600	244
2023-02-03	245	248	243	247	2,003,000	247
2023-02-02	248	250	244	246	2,538,200	246
2023-02-01	254	258	248	249	1,972,200	249
2023-01-31	259	260	255	256	1,320,800	256
2023-01-30	256	261	254	258	1,870,500	258
2023-01-27	248	257	247	256	2,779,000	256
2023-01-26	251	251	248	248	1,427,200	248
2023-01-25	254	255	249	250	1,954,500	250
2023-01-24	249	253	247	252	1,919,400	252
2023-01-23	252	252	247	250	1,846,900	250
2023-01-20	249	250	246	249	1,598,600	249
2023-01-19	252	257	247	249	3,224,000	249
2023-01-18	252	256	243	255	4,735,300	255
2023-01-17	256	258	249	252	3,191,000	252
2023-01-16	266	268	254	255	3,234,900	255
2023-01-13	256	270	256	264	3,970,500	264
2023-01-12	246	257	246	255	2,661,000	255
2023-01-11	248	249	245	248	858,200	248
2023-01-10	249	252	246	246	1,298,500	246
2023-01-06	250	255	246	252	2,320,600	252
2023-01-05	256	257	249	250	3,115,800	250
2023-01-04	254	259	250	259	2,008,300	259

分割・併合履歴： [2012-07-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

8714 (株)池田泉州ホールディングス の時系列データ [2023年度]

8714 (株)池田泉州ホールディングスの時系列データ [2023年度]