9824 泉州電業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,300 | 5,390 | 5,300 | 5,360 | 59,600 | 5,360 |
| 2024-05-01 | 5,430 | 5,480 | 5,350 | 5,390 | 73,200 | 5,390 |
| 2024-04-30 | 5,390 | 5,600 | 5,370 | 5,500 | 152,400 | 5,500 |
| 2024-04-26 | 5,460 | 5,600 | 5,270 | 5,270 | 509,200 | 5,270 |
| 2024-04-25 | 5,660 | 5,700 | 5,520 | 5,520 | 191,800 | 5,520 |
| 2024-04-24 | 5,750 | 5,780 | 5,670 | 5,760 | 75,500 | 5,760 |
| 2024-04-23 | 5,690 | 5,750 | 5,590 | 5,700 | 64,700 | 5,700 |
| 2024-04-22 | 5,700 | 5,700 | 5,530 | 5,590 | 69,500 | 5,590 |
| 2024-04-19 | 5,620 | 5,680 | 5,460 | 5,620 | 83,500 | 5,620 |
| 2024-04-18 | 5,510 | 5,690 | 5,500 | 5,650 | 102,000 | 5,650 |
| 2024-04-17 | 5,590 | 5,720 | 5,560 | 5,600 | 96,400 | 5,600 |
| 2024-04-16 | 5,760 | 5,870 | 5,610 | 5,650 | 81,800 | 5,650 |
| 2024-04-15 | 5,660 | 5,850 | 5,630 | 5,780 | 108,400 | 5,780 |
| 2024-04-12 | 5,870 | 5,930 | 5,700 | 5,760 | 139,600 | 5,760 |
| 2024-04-11 | 5,840 | 5,990 | 5,730 | 5,970 | 119,400 | 5,970 |
| 2024-04-10 | 5,810 | 5,840 | 5,610 | 5,680 | 174,100 | 5,680 |
| 2024-04-09 | 5,620 | 5,830 | 5,620 | 5,830 | 145,500 | 5,830 |
| 2024-04-08 | 5,330 | 5,570 | 5,200 | 5,570 | 241,400 | 5,570 |
| 2024-04-05 | 4,975 | 5,040 | 4,950 | 5,030 | 51,100 | 5,030 |
| 2024-04-04 | 4,990 | 5,060 | 4,970 | 5,050 | 57,400 | 5,050 |
| 2024-04-03 | 4,940 | 5,000 | 4,855 | 4,960 | 86,800 | 4,960 |
| 2024-04-02 | 4,935 | 5,090 | 4,915 | 5,030 | 112,100 | 5,030 |
| 2024-04-01 | 4,995 | 5,000 | 4,855 | 4,900 | 55,800 | 4,900 |
| 2024-03-29 | 5,010 | 5,070 | 4,940 | 4,985 | 86,800 | 4,985 |
| 2024-03-28 | 4,855 | 4,975 | 4,855 | 4,975 | 87,400 | 4,975 |
| 2024-03-27 | 4,755 | 4,890 | 4,755 | 4,855 | 91,200 | 4,855 |
| 2024-03-26 | 4,725 | 4,790 | 4,680 | 4,715 | 52,300 | 4,715 |
| 2024-03-25 | 4,705 | 4,780 | 4,695 | 4,720 | 59,900 | 4,720 |
| 2024-03-22 | 4,645 | 4,775 | 4,610 | 4,705 | 66,200 | 4,705 |
| 2024-03-21 | 4,600 | 4,640 | 4,580 | 4,600 | 48,800 | 4,600 |
| 2024-03-19 | 4,515 | 4,615 | 4,515 | 4,585 | 91,900 | 4,585 |
| 2024-03-18 | 4,400 | 4,530 | 4,380 | 4,490 | 87,200 | 4,490 |
| 2024-03-15 | 4,365 | 4,400 | 4,320 | 4,360 | 33,800 | 4,360 |
| 2024-03-14 | 4,390 | 4,400 | 4,315 | 4,380 | 32,000 | 4,380 |
| 2024-03-13 | 4,435 | 4,480 | 4,345 | 4,350 | 70,300 | 4,350 |
| 2024-03-12 | 4,200 | 4,365 | 4,160 | 4,360 | 63,600 | 4,360 |
| 2024-03-11 | 4,295 | 4,325 | 4,165 | 4,200 | 78,400 | 4,200 |
| 2024-03-08 | 4,500 | 4,545 | 4,375 | 4,395 | 153,400 | 4,395 |
| 2024-03-07 | 4,380 | 4,565 | 4,380 | 4,525 | 128,000 | 4,525 |
| 2024-03-06 | 4,245 | 4,315 | 4,160 | 4,315 | 124,500 | 4,315 |
| 2024-03-05 | 4,000 | 4,320 | 3,965 | 4,250 | 372,900 | 4,250 |
| 2024-03-04 | 3,870 | 4,085 | 3,795 | 4,030 | 412,000 | 4,030 |
| 2024-03-01 | 3,785 | 3,855 | 3,785 | 3,855 | 55,800 | 3,855 |
| 2024-02-29 | 3,835 | 3,850 | 3,765 | 3,835 | 55,800 | 3,835 |
| 2024-02-28 | 3,875 | 3,890 | 3,805 | 3,810 | 51,400 | 3,810 |
| 2024-02-27 | 3,930 | 3,945 | 3,855 | 3,895 | 59,600 | 3,895 |
| 2024-02-26 | 3,855 | 3,900 | 3,840 | 3,890 | 64,900 | 3,890 |
| 2024-02-22 | 3,840 | 3,850 | 3,765 | 3,840 | 52,300 | 3,840 |
| 2024-02-21 | 3,780 | 3,790 | 3,745 | 3,780 | 50,600 | 3,780 |
| 2024-02-20 | 3,700 | 3,780 | 3,700 | 3,760 | 56,000 | 3,760 |
| 2024-02-19 | 3,675 | 3,700 | 3,655 | 3,700 | 55,500 | 3,700 |
| 2024-02-16 | 3,705 | 3,735 | 3,675 | 3,675 | 36,900 | 3,675 |
| 2024-02-15 | 3,720 | 3,730 | 3,615 | 3,655 | 45,100 | 3,655 |
| 2024-02-14 | 3,735 | 3,735 | 3,685 | 3,690 | 35,000 | 3,690 |
| 2024-02-13 | 3,700 | 3,765 | 3,700 | 3,745 | 45,200 | 3,745 |
| 2024-02-09 | 3,715 | 3,745 | 3,675 | 3,680 | 41,400 | 3,680 |
| 2024-02-08 | 3,750 | 3,755 | 3,680 | 3,725 | 62,300 | 3,725 |
| 2024-02-07 | 3,755 | 3,795 | 3,730 | 3,785 | 37,300 | 3,785 |
| 2024-02-06 | 3,785 | 3,810 | 3,760 | 3,765 | 35,400 | 3,765 |
| 2024-02-05 | 3,770 | 3,840 | 3,760 | 3,785 | 72,500 | 3,785 |
| 2024-02-02 | 3,700 | 3,755 | 3,660 | 3,735 | 44,300 | 3,735 |
| 2024-02-01 | 3,750 | 3,760 | 3,690 | 3,695 | 47,000 | 3,695 |
| 2024-01-31 | 3,700 | 3,800 | 3,690 | 3,770 | 93,800 | 3,770 |
| 2024-01-30 | 3,630 | 3,700 | 3,630 | 3,700 | 105,300 | 3,700 |
| 2024-01-29 | 3,540 | 3,620 | 3,540 | 3,610 | 59,300 | 3,610 |
| 2024-01-26 | 3,560 | 3,575 | 3,515 | 3,540 | 59,900 | 3,540 |
| 2024-01-25 | 3,575 | 3,625 | 3,575 | 3,590 | 51,200 | 3,590 |
| 2024-01-24 | 3,610 | 3,650 | 3,585 | 3,610 | 60,400 | 3,610 |
| 2024-01-23 | 3,690 | 3,725 | 3,625 | 3,630 | 76,000 | 3,630 |
| 2024-01-22 | 3,695 | 3,745 | 3,635 | 3,690 | 164,300 | 3,690 |
| 2024-01-19 | 3,400 | 3,690 | 3,350 | 3,690 | 354,200 | 3,690 |
| 2024-01-18 | 3,250 | 3,280 | 3,225 | 3,245 | 39,600 | 3,245 |
| 2024-01-17 | 3,280 | 3,305 | 3,250 | 3,250 | 83,200 | 3,250 |
| 2024-01-16 | 3,350 | 3,350 | 3,280 | 3,280 | 59,400 | 3,280 |
| 2024-01-15 | 3,330 | 3,360 | 3,305 | 3,355 | 58,500 | 3,355 |
| 2024-01-12 | 3,395 | 3,400 | 3,280 | 3,335 | 112,100 | 3,335 |
| 2024-01-11 | 3,415 | 3,485 | 3,395 | 3,410 | 127,000 | 3,410 |
| 2024-01-10 | 3,360 | 3,395 | 3,345 | 3,375 | 77,500 | 3,375 |
| 2024-01-09 | 3,255 | 3,380 | 3,255 | 3,360 | 94,200 | 3,360 |
| 2024-01-05 | 3,275 | 3,295 | 3,225 | 3,235 | 81,300 | 3,235 |
| 2024-01-04 | 3,235 | 3,250 | 3,160 | 3,250 | 118,800 | 3,250 |
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
