9824 泉州電業(株) 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 | 3,960 | 3,970 | 3,750 | 3,850 | 192,100 | 3,850 |
| 2025-04-03 | 4,130 | 4,140 | 4,040 | 4,080 | 103,300 | 4,080 |
| 2025-04-02 | 4,250 | 4,270 | 4,220 | 4,270 | 66,800 | 4,270 |
| 2025-04-01 | 4,310 | 4,325 | 4,230 | 4,230 | 97,200 | 4,230 |
| 2025-03-31 | 4,350 | 4,380 | 4,310 | 4,310 | 100,300 | 4,310 |
| 2025-03-28 | 4,435 | 4,440 | 4,375 | 4,400 | 74,900 | 4,400 |
| 2025-03-27 | 4,460 | 4,465 | 4,385 | 4,435 | 98,100 | 4,435 |
| 2025-03-26 | 4,500 | 4,515 | 4,435 | 4,465 | 119,300 | 4,465 |
| 2025-03-25 | 4,460 | 4,510 | 4,445 | 4,450 | 54,500 | 4,450 |
| 2025-03-24 | 4,495 | 4,495 | 4,415 | 4,420 | 62,200 | 4,420 |
| 2025-03-21 | 4,400 | 4,485 | 4,385 | 4,455 | 100,100 | 4,455 |
| 2025-03-19 | 4,380 | 4,465 | 4,380 | 4,395 | 65,700 | 4,395 |
| 2025-03-18 | 4,335 | 4,400 | 4,335 | 4,380 | 73,300 | 4,380 |
| 2025-03-17 | 4,310 | 4,335 | 4,280 | 4,325 | 55,200 | 4,325 |
| 2025-03-14 | 4,225 | 4,320 | 4,225 | 4,300 | 61,300 | 4,300 |
| 2025-03-13 | 4,340 | 4,345 | 4,245 | 4,270 | 85,500 | 4,270 |
| 2025-03-12 | 4,385 | 4,385 | 4,290 | 4,305 | 80,900 | 4,305 |
| 2025-03-11 | 4,270 | 4,390 | 4,235 | 4,385 | 102,600 | 4,385 |
| 2025-03-10 | 4,295 | 4,420 | 4,255 | 4,350 | 142,100 | 4,350 |
| 2025-03-07 | 4,300 | 4,395 | 4,265 | 4,265 | 195,500 | 4,265 |
| 2025-03-06 | 4,715 | 4,830 | 4,345 | 4,365 | 423,300 | 4,365 |
| 2025-03-05 | 4,675 | 4,705 | 4,630 | 4,690 | 82,000 | 4,690 |
| 2025-03-04 | 4,730 | 4,730 | 4,610 | 4,695 | 116,400 | 4,695 |
| 2025-03-03 | 4,820 | 4,830 | 4,740 | 4,780 | 71,800 | 4,780 |
| 2025-02-28 | 4,810 | 4,840 | 4,660 | 4,760 | 146,100 | 4,760 |
| 2025-02-27 | 4,705 | 4,915 | 4,705 | 4,875 | 98,500 | 4,875 |
| 2025-02-26 | 4,765 | 4,785 | 4,665 | 4,675 | 89,500 | 4,675 |
| 2025-02-25 | 4,810 | 4,855 | 4,745 | 4,795 | 115,200 | 4,795 |
| 2025-02-21 | 4,905 | 4,925 | 4,820 | 4,880 | 90,100 | 4,880 |
| 2025-02-20 | 5,000 | 5,010 | 4,945 | 4,960 | 66,300 | 4,960 |
| 2025-02-19 | 5,100 | 5,100 | 4,995 | 5,040 | 93,400 | 5,040 |
| 2025-02-18 | 5,120 | 5,130 | 5,060 | 5,090 | 52,900 | 5,090 |
| 2025-02-17 | 5,200 | 5,250 | 5,130 | 5,130 | 87,300 | 5,130 |
| 2025-02-14 | 5,310 | 5,320 | 5,170 | 5,170 | 51,700 | 5,170 |
| 2025-02-13 | 5,350 | 5,370 | 5,310 | 5,310 | 26,400 | 5,310 |
| 2025-02-12 | 5,360 | 5,400 | 5,320 | 5,350 | 38,800 | 5,350 |
| 2025-02-10 | 5,300 | 5,360 | 5,270 | 5,300 | 39,400 | 5,300 |
| 2025-02-07 | 5,410 | 5,450 | 5,300 | 5,300 | 32,600 | 5,300 |
| 2025-02-06 | 5,330 | 5,490 | 5,300 | 5,420 | 87,600 | 5,420 |
| 2025-02-05 | 5,230 | 5,320 | 5,170 | 5,300 | 80,800 | 5,300 |
| 2025-02-04 | 5,150 | 5,290 | 5,150 | 5,190 | 104,400 | 5,190 |
| 2025-02-03 | 5,090 | 5,140 | 5,040 | 5,050 | 72,000 | 5,050 |
| 2025-01-31 | 5,060 | 5,110 | 5,010 | 5,060 | 62,100 | 5,060 |
| 2025-01-30 | 4,960 | 5,050 | 4,945 | 5,050 | 95,000 | 5,050 |
| 2025-01-29 | 5,000 | 5,060 | 4,980 | 5,020 | 38,300 | 5,020 |
| 2025-01-28 | 5,010 | 5,070 | 4,975 | 4,990 | 29,400 | 4,990 |
| 2025-01-27 | 5,170 | 5,170 | 5,060 | 5,080 | 35,700 | 5,080 |
| 2025-01-24 | 5,200 | 5,260 | 5,150 | 5,150 | 56,100 | 5,150 |
| 2025-01-23 | 5,180 | 5,200 | 5,120 | 5,150 | 52,100 | 5,150 |
| 2025-01-22 | 5,050 | 5,160 | 5,000 | 5,140 | 43,300 | 5,140 |
| 2025-01-21 | 5,070 | 5,100 | 4,955 | 5,030 | 46,000 | 5,030 |
| 2025-01-20 | 5,040 | 5,130 | 5,020 | 5,090 | 97,000 | 5,090 |
| 2025-01-17 | 4,865 | 4,930 | 4,855 | 4,895 | 46,300 | 4,895 |
| 2025-01-16 | 4,860 | 4,915 | 4,855 | 4,865 | 62,600 | 4,865 |
| 2025-01-15 | 4,775 | 4,845 | 4,770 | 4,830 | 56,700 | 4,830 |
| 2025-01-14 | 4,895 | 4,920 | 4,755 | 4,800 | 63,800 | 4,800 |
| 2025-01-10 | 4,850 | 4,980 | 4,810 | 4,915 | 74,100 | 4,915 |
| 2025-01-09 | 4,910 | 4,985 | 4,850 | 4,850 | 73,100 | 4,850 |
| 2025-01-08 | 4,750 | 4,935 | 4,730 | 4,910 | 86,800 | 4,910 |
| 2025-01-07 | 4,815 | 4,895 | 4,785 | 4,805 | 73,500 | 4,805 |
| 2025-01-06 | 4,920 | 4,920 | 4,740 | 4,745 | 100,900 | 4,745 |
分割・併合履歴 ： [2022-10-28]1株→2株 [1992-10-27]1株→1.1株 [1991-10-28]1株→1.2株