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
2025-02-075,4105,4505,3005,30032,6005,300
2025-02-065,3305,4905,3005,42087,6005,420
2025-02-055,2305,3205,1705,30080,8005,300
2025-02-045,1505,2905,1505,190104,4005,190
2025-02-035,0905,1405,0405,05072,0005,050
2025-01-315,0605,1105,0105,06062,1005,060
2025-01-304,9605,0504,9455,05095,0005,050
2025-01-295,0005,0604,9805,02038,3005,020
2025-01-285,0105,0704,9754,99029,4004,990
2025-01-275,1705,1705,0605,08035,7005,080
2025-01-245,2005,2605,1505,15056,1005,150
2025-01-235,1805,2005,1205,15052,1005,150
2025-01-225,0505,1605,0005,14043,3005,140
2025-01-215,0705,1004,9555,03046,0005,030
2025-01-205,0405,1305,0205,09097,0005,090
2025-01-174,8654,9304,8554,89546,3004,895
2025-01-164,8604,9154,8554,86562,6004,865
2025-01-154,7754,8454,7704,83056,7004,830
2025-01-144,8954,9204,7554,80063,8004,800
2025-01-104,8504,9804,8104,91574,1004,915
2025-01-094,9104,9854,8504,85073,1004,850
2025-01-084,7504,9354,7304,91086,8004,910
2025-01-074,8154,8954,7854,80573,5004,805
2025-01-064,9204,9204,7404,745100,9004,745

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