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 |
---|---|---|---|---|---|---|
2025-02-07 | 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