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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,700 | 5,780 | 5,270 | 5,270 | -350 | -6.2 | 1,419,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,660 | 5,870 | 5,460 | 5,620 | -140 | -2.4 | 472,100 |
| 4/12 | 5,330 | 5,990 | 5,200 | 5,760 | +730 | +14.5 | 820,000 |
| 4/5 | 4,995 | 5,090 | 4,855 | 5,030 | +45 | +0.9 | 363,200 |
| 3/29 | 4,705 | 5,070 | 4,680 | 4,985 | +280 | +6.0 | 377,600 |
| 3/22 | 4,400 | 4,775 | 4,380 | 4,705 | +345 | +7.9 | 294,100 |
| 3/15 | 4,295 | 4,480 | 4,160 | 4,360 | -35 | -0.8 | 278,100 |
| 3/8 | 3,870 | 4,565 | 3,795 | 4,395 | +540 | +14.0 | 1,190,800 |
| 3/1 | 3,855 | 3,945 | 3,765 | 3,855 | +15 | +0.4 | 287,500 |
| 2/22 | 3,675 | 3,850 | 3,655 | 3,840 | +165 | +4.5 | 214,400 |
| 2/16 | 3,700 | 3,765 | 3,615 | 3,675 | -5 | -0.1 | 162,200 |
| 2/9 | 3,770 | 3,840 | 3,675 | 3,680 | -55 | -1.5 | 248,900 |
| 2/2 | 3,540 | 3,800 | 3,540 | 3,735 | +195 | +5.5 | 349,700 |
| 1/26 | 3,695 | 3,745 | 3,515 | 3,540 | -150 | -4.1 | 411,800 |
| 1/19 | 3,330 | 3,690 | 3,225 | 3,690 | +355 | +10.6 | 594,900 |
| 1/12 | 3,255 | 3,485 | 3,255 | 3,335 | +100 | +3.1 | 410,800 |
| 1/5 | 3,235 | 3,295 | 3,160 | 3,235 | -5 | -0.2 | 200,100 |
| 12/29 | 3,500 | 3,500 | 3,180 | 3,240 | -245 | -7.0 | 333,300 |
| 12/22 | 3,395 | 3,565 | 3,365 | 3,485 | +60 | +1.8 | 369,200 |
| 12/15 | 3,315 | 3,470 | 3,280 | 3,425 | +155 | +4.7 | 460,900 |
| 12/8 | 3,380 | 3,390 | 3,050 | 3,270 | -100 | -3.0 | 930,500 |
| 12/1 | 3,370 | 3,430 | 3,320 | 3,370 | +20 | +0.6 | 312,400 |
| 11/24 | 3,230 | 3,355 | 3,230 | 3,350 | +120 | +3.7 | 261,700 |
| 11/17 | 3,185 | 3,230 | 3,155 | 3,230 | +50 | +1.6 | 231,400 |
| 11/10 | 3,125 | 3,190 | 3,085 | 3,180 | +100 | +3.3 | 290,600 |
| 11/2 | 3,135 | 3,145 | 3,035 | 3,080 | -130 | -4.1 | 618,500 |
| 10/27 | 3,250 | 3,265 | 3,115 | 3,210 | -65 | -2.0 | 1,042,500 |
| 10/20 | 3,280 | 3,315 | 3,230 | 3,275 | -10 | -0.3 | 333,300 |
| 10/13 | 3,405 | 3,425 | 3,275 | 3,285 | -90 | -2.7 | 479,100 |
| 10/6 | 3,570 | 3,590 | 3,300 | 3,375 | -150 | -4.3 | 962,500 |
| 9/29 | 3,290 | 3,545 | 3,210 | 3,525 | +275 | +8.5 | 1,442,100 |
▶︎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