KabuInsight

池田泉州ホールディングス

8714
プライム/銀行業/Senshu Ikeda Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13785.0799.0782.0794.0+1.0+0.13%1,543,200
2026-03-12813.0816.0785.0793.0-34.0-4.11%1,677,200
2026-03-11850.0850.0827.0827.0-9.0-1.08%1,031,700
2026-03-10812.0845.0811.0836.0+39.0+4.89%1,360,200
2026-03-09770.0807.0770.0797.0-46.0-5.46%1,962,100
2026-03-06828.0850.0818.0843.0-9.0-1.06%1,298,600
2026-03-05838.0859.0835.0852.0+45.0+5.58%1,348,600
2026-03-04830.0846.0785.0807.0-68.0-7.77%2,059,100
2026-03-03886.0898.0873.0875.0-14.0-1.57%1,520,700
2026-03-02880.0891.0872.0889.0-34.0-3.68%1,724,900
2026-02-27898.0924.0896.0923.0+30.0+3.36%1,240,100
2026-02-26887.0896.0879.0893.0+16.0+1.82%955,600
2026-02-25897.0899.0871.0877.0-16.0-1.79%1,660,200
2026-02-24925.0934.0886.0893.0-44.0-4.70%1,880,200
2026-02-20940.0941.0929.0937.0-3.0-0.32%929,400
2026-02-19912.0940.0912.0940.0+31.0+3.41%1,087,700
2026-02-18893.0915.0893.0909.0+21.0+2.36%885,000
2026-02-17908.0913.0888.0888.0-20.0-2.20%1,177,900
2026-02-16920.0920.0896.0908.0-13.0-1.41%998,500
2026-02-13945.0951.0921.0921.0-31.0-3.26%1,230,700
2026-02-12927.0958.0923.0952.0+22.0+2.37%1,413,000
2026-02-10926.0941.0924.0930.0+5.0+0.54%1,071,500
2026-02-09920.0926.0901.0925.0+31.0+3.47%1,668,300
2026-02-06874.0894.0864.0894.0+12.0+1.36%1,100,200
2026-02-05869.0882.0863.0882.0+26.0+3.04%1,562,300
2026-02-04844.0858.0837.0856.0+14.0+1.66%967,000
2026-02-03825.0843.0821.0842.0+32.0+3.95%1,355,100
2026-02-02827.0835.0809.0810.0-6.0-0.74%1,509,300
2026-01-30820.0824.0811.0816.0-3.0-0.37%1,017,000
2026-01-29811.0821.0800.0819.0+4.0+0.49%1,088,400
2026-01-28809.0821.0797.0815.0-12.0-1.45%1,918,000
2026-01-27827.0841.0808.0827.0-4.0-0.48%2,411,300
2026-01-26844.0845.0828.0831.0-32.0-3.71%2,016,700
2026-01-23853.0870.0853.0863.0+10.0+1.17%1,329,600
2026-01-22842.0859.0841.0853.0+20.0+2.40%1,215,000
2026-01-21830.0835.0816.0833.0-13.0-1.54%1,519,200
2026-01-20857.0857.0843.0846.0-10.0-1.17%833,700
2026-01-19863.0866.0848.0856.0-7.0-0.81%962,400
2026-01-16859.0867.0854.0863.0+6.0+0.70%1,059,600
2026-01-15841.0858.0839.0857.0+13.0+1.54%1,394,700
2026-01-14844.0849.0827.0844.0+3.0+0.36%1,294,200
2026-01-13849.0852.0838.0841.0+17.0+2.06%1,210,000
2026-01-09823.0829.0817.0824.0+6.0+0.73%960,500
2026-01-08816.0826.0813.0818.0-1.0-0.12%846,800
2026-01-07816.0821.0813.0819.0-1.0-0.12%963,300
2026-01-06807.0827.0806.0820.0+17.0+2.12%1,418,400
2026-01-05796.0803.0793.0803.0+12.0+1.52%1,321,000
2025-12-30787.0803.0785.0791.0+3.0+0.38%1,395,900
2025-12-29774.0791.0770.0788.0+13.0+1.68%1,102,400
2025-12-26777.0782.0770.0775.00.00.00%794,800
2025-12-25776.0778.0770.0775.0-1.0-0.13%482,400
2025-12-24783.0788.0772.0776.0-8.0-1.02%966,600
2025-12-23777.0788.0774.0784.0+2.0+0.26%857,300
2025-12-22791.0792.0776.0782.0-2.0-0.26%1,090,300
2025-12-19771.0788.0771.0784.0+13.0+1.69%1,269,700
2025-12-18773.0781.0762.0771.0-4.0-0.52%946,500
2025-12-17776.0781.0762.0775.0+3.0+0.39%846,700
2025-12-16794.0796.0772.0772.0-22.0-2.77%1,288,200
2025-12-15775.0794.0775.0794.0+20.0+2.58%1,338,800
2025-12-12773.0776.0765.0774.0+11.0+1.44%1,302,000
2025-12-11777.0780.0762.0763.0-12.0-1.55%1,049,500
2025-12-10788.0794.0773.0775.0-2.0-0.26%1,252,100
2025-12-09777.0785.0773.0777.0-3.0-0.38%714,100
2025-12-08790.0794.0776.0780.0-3.0-0.38%887,800
2025-12-05790.0794.0776.0783.0-11.0-1.39%1,452,900
2025-12-04765.0795.0764.0794.0+27.0+3.52%1,648,300
2025-12-03777.0778.0759.0767.0-13.0-1.67%1,550,000
2025-12-02791.0793.0775.0780.0-6.0-0.76%1,211,800
2025-12-01791.0802.0781.0786.0+4.0+0.51%1,764,000
2025-11-28776.0788.0776.0782.0+10.0+1.30%1,687,400
2025-11-27762.0781.0760.0772.0+21.0+2.80%1,859,900
2025-11-26764.0768.0749.0751.0+1.0+0.13%1,877,700
2025-11-25748.0760.0738.0750.0+16.0+2.18%1,909,700
2025-11-21720.0735.0720.0734.0+9.0+1.24%1,239,400
2025-11-20716.0728.0710.0725.0+23.0+3.28%1,534,500
2025-11-19697.0711.0688.0702.0+11.0+1.59%1,515,100
2025-11-18710.0712.0691.0691.0-20.0-2.81%1,660,400
2025-11-17702.0711.0686.0711.0+10.0+1.43%1,685,300
2025-11-14704.0717.0696.0701.0-9.0-1.27%1,470,400
2025-11-13716.0723.0708.0710.0+1.0+0.14%1,566,400
2025-11-12694.0712.0692.0709.0+19.0+2.75%1,913,600
2025-11-11692.0698.0687.0690.0+2.0+0.29%1,220,000
2025-11-10680.0689.0675.0688.0+16.0+2.38%2,113,400
2025-11-07684.0687.0668.0672.0-11.0-1.61%1,491,800
2025-11-06673.0685.0668.0683.0+12.0+1.79%2,631,500
2025-11-05670.0673.0651.0671.0-2.0-0.30%1,519,800
2025-11-04669.0679.0663.0673.0+8.0+1.20%1,727,400
2025-10-31670.0676.0656.0665.0+4.0+0.61%1,368,900
2025-10-30648.0661.0647.0661.0+20.0+3.12%1,847,800
2025-10-29650.0650.0639.0641.0-9.0-1.38%1,378,100
2025-10-28659.0659.0648.0650.0-8.0-1.22%1,044,100
2025-10-27657.0662.0650.0658.0+11.0+1.70%1,186,500
2025-10-24650.0656.0646.0647.0-4.0-0.61%920,500
2025-10-23643.0651.0642.0651.0+3.0+0.46%864,700
2025-10-22649.0654.0646.0648.0-2.0-0.31%892,700
2025-10-21668.0670.0650.0650.0-8.0-1.22%1,238,100
2025-10-20650.0658.0647.0658.0+19.0+2.97%1,657,400
2025-10-17635.0641.0631.0639.0-10.0-1.54%1,285,900
2025-10-16641.0653.0640.0649.0+17.0+2.69%1,843,000
2025-10-15625.0634.0625.0632.0+17.0+2.76%1,320,700
2025-10-14620.0627.0613.0615.0-24.0-3.76%2,502,400
2025-10-10642.0648.0636.0639.0-6.0-0.93%1,593,100
2025-10-09645.0653.0644.0645.0+1.0+0.16%1,022,500
2025-10-08649.0660.0644.0644.0-7.0-1.08%1,517,900
2025-10-07651.0657.0650.0651.0-2.0-0.31%1,401,300
2025-10-06646.0655.0630.0653.0+7.0+1.08%2,308,900
2025-10-03635.0650.0635.0646.0+11.0+1.73%1,206,600
2025-10-02645.0653.0633.0635.0-11.0-1.70%1,326,500
2025-10-01645.0652.0633.0646.0-3.0-0.46%2,177,900
2025-09-30634.0653.0630.0649.0+13.0+2.04%1,577,900
2025-09-29648.0648.0630.0636.0-14.0-2.15%1,330,200
2025-09-26639.0652.0638.0650.0+13.0+2.04%1,780,300
2025-09-25630.0638.0629.0637.0+8.0+1.27%864,400
2025-09-24635.0635.0626.0629.00.00.00%1,053,400
2025-09-22627.0637.0627.0629.0+4.0+0.64%1,242,300
2025-09-19620.0632.0617.0625.0+10.0+1.63%1,852,200
2025-09-18618.0622.0612.0615.0-1.0-0.16%865,200
2025-09-17625.0626.0615.0616.0-12.0-1.91%1,091,000
2025-09-16634.0637.0628.0628.0-12.0-1.88%1,499,200
2025-09-12643.0646.0638.0640.0——1,288,800

直近120営業日分を表示