9824東証P貸借
業種 卸売業
泉州電業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,990 (24/04/11) | 3,035 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,990 (24/04/11) | 3,160 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,995 | 5,990 | 4,855 | 5,270 | +285 | +5.7 | 3,075,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,785 | 5,070 | 3,785 | 4,985 | +1,150 | +30.0 | 2,196,400 |
| 24/02 | 3,750 | 3,945 | 3,615 | 3,835 | +65 | +1.7 | 948,500 |
| 24/01 | 3,235 | 3,800 | 3,160 | 3,770 | +530 | +16.4 | 1,876,000 |
| 23/12 | 3,410 | 3,565 | 3,050 | 3,240 | -155 | -4.6 | 2,166,700 |
| 23/11 | 3,110 | 3,405 | 3,060 | 3,395 | +310 | +10.1 | 1,163,800 |
| 23/10 | 3,570 | 3,590 | 3,035 | 3,085 | -440 | -12.5 | 3,295,400 |
| 23/09 | 3,865 | 4,155 | 3,160 | 3,525 | -315 | -8.2 | 4,151,600 |
| 23/08 | 3,970 | 4,100 | 3,690 | 3,840 | -165 | -4.1 | 309,700 |
| 23/07 | 3,710 | 4,020 | 3,510 | 4,005 | +340 | +9.3 | 374,900 |
| 23/06 | 3,180 | 3,770 | 3,165 | 3,665 | +510 | +16.2 | 792,400 |
| 23/05 | 3,150 | 3,355 | 3,085 | 3,155 | +55 | +1.8 | 428,500 |
| 23/04 | 3,310 | 3,350 | 3,075 | 3,100 | -170 | -5.2 | 534,900 |
| 23/03 | 3,615 | 3,780 | 3,155 | 3,270 | -330 | -9.2 | 893,000 |
| 23/02 | 3,495 | 3,750 | 3,465 | 3,600 | +150 | +4.4 | 452,600 |
| 23/01 | 3,285 | 3,500 | 2,970 | 3,450 | +130 | +3.9 | 516,600 |
| 22/12 | 2,787 | 3,400 | 2,668 | 3,320 | +532 | +19.1 | 1,293,000 |
| 22/11 | 2,693 | 2,833 | 2,564 | 2,788 | +92 | +3.4 | 604,100 |
| 22/10 | 2,600 | 2,860 | 2,560 | 2,696 | +96 | +3.7 | 1,582,400 |
| 22/09 | 2,805 | 2,950 | 2,550 | 2,600 | -205 | -7.3 | 868,400 |
| 22/08 | 2,620 | 2,845 | 2,550 | 2,805 | +210 | +8.1 | 339,600 |
| 22/07 | 2,407 | 2,615 | 2,342 | 2,595 | +188 | +7.8 | 822,000 |
| 22/06 | 2,695 | 2,905 | 2,372 | 2,407 | -293 | -10.9 | 1,267,600 |
| 22/05 | 2,505 | 2,700 | 2,377 | 2,700 | +208 | +8.4 | 631,000 |
| 22/04 | 2,885 | 2,955 | 2,357 | 2,492 | -443 | -15.1 | 815,800 |
| 22/03 | 3,145 | 3,325 | 2,710 | 2,935 | -155 | -5.0 | 1,599,200 |
| 22/02 | 3,050 | 3,240 | 2,935 | 3,090 | +40 | +1.3 | 844,400 |
| 22/01 | 2,975 | 3,350 | 2,865 | 3,050 | +75 | +2.5 | 1,015,200 |
| 21/12 | 2,330 | 2,985 | 2,270 | 2,975 | +680 | +29.6 | 1,123,000 |
| 21/11 | 2,435 | 2,495 | 2,240 | 2,295 | -87 | -3.7 | 409,000 |
| 21/10 | 2,350 | 2,427 | 2,217 | 2,382 | +22 | +0.9 | 1,747,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて