KabuInsight

泉州電業

9824
プライム/卸売業/SENSHU ELECTRIC CO.,LTD.
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
2026-03-136,110.06,270.06,100.06,210.0+60.0+0.98%36,300
2026-03-126,250.06,320.06,140.06,150.0-190.0-3.00%41,800
2026-03-116,340.06,460.06,270.06,340.0+100.0+1.60%69,800
2026-03-106,180.06,380.06,120.06,240.0+160.0+2.63%97,000
2026-03-095,710.06,110.05,710.06,080.00.00.00%174,800
2026-03-066,170.06,340.06,040.06,080.0-170.0-2.72%210,400
2026-03-056,260.06,380.06,170.06,250.0+220.0+3.65%85,400
2026-03-046,010.06,140.05,920.06,030.0-180.0-2.90%101,400
2026-03-036,440.06,520.06,130.06,210.0-190.0-2.97%71,800
2026-03-026,320.06,430.06,230.06,400.0-50.0-0.78%63,300
2026-02-276,390.06,450.06,270.06,450.0+30.0+0.47%93,100
2026-02-266,520.06,560.06,410.06,420.0-40.0-0.62%59,600
2026-02-256,610.06,610.06,460.06,460.0-70.0-1.07%73,100
2026-02-246,500.06,590.06,440.06,530.0+70.0+1.08%105,100
2026-02-206,480.06,500.06,440.06,460.0-80.0-1.22%36,600
2026-02-196,480.06,590.06,420.06,540.0+70.0+1.08%93,500
2026-02-186,350.06,490.06,350.06,470.0+160.0+2.54%64,600
2026-02-176,200.06,340.06,180.06,310.0+80.0+1.28%45,200
2026-02-166,330.06,330.06,160.06,230.0-100.0-1.58%47,800
2026-02-136,470.06,520.06,280.06,330.0-200.0-3.06%87,900
2026-02-126,390.06,580.06,330.06,530.0+150.0+2.35%64,900
2026-02-106,300.06,430.06,290.06,380.0+100.0+1.59%41,000
2026-02-096,300.06,300.06,190.06,280.0+170.0+2.78%59,900
2026-02-065,930.06,160.05,910.06,110.0+180.0+3.04%86,300
2026-02-055,990.06,020.05,930.05,930.0-30.0-0.50%45,000
2026-02-045,850.05,990.05,850.05,960.0+120.0+2.05%42,900
2026-02-035,800.05,870.05,740.05,840.0+140.0+2.46%37,300
2026-02-025,810.05,880.05,700.05,700.0-70.0-1.21%53,900
2026-01-305,760.05,800.05,730.05,770.0-40.0-0.69%52,100
2026-01-295,730.05,840.05,720.05,810.0+50.0+0.87%64,800
2026-01-285,660.05,810.05,600.05,760.0+80.0+1.41%61,000
2026-01-275,650.05,750.05,610.05,680.0-30.0-0.53%59,000
2026-01-265,700.05,760.05,640.05,710.0-20.0-0.35%54,200
2026-01-235,690.05,830.05,680.05,730.0+70.0+1.24%56,400
2026-01-225,600.05,700.05,540.05,660.0+90.0+1.62%54,200
2026-01-215,470.05,600.05,450.05,570.0+70.0+1.27%37,000
2026-01-205,560.05,600.05,490.05,500.0-110.0-1.96%73,800
2026-01-195,660.05,690.05,570.05,610.0-50.0-0.88%41,400
2026-01-165,590.05,670.05,550.05,660.0+70.0+1.25%36,800
2026-01-155,570.05,610.05,560.05,590.0+20.0+0.36%39,400
2026-01-145,560.05,580.05,530.05,570.0+40.0+0.72%40,100
2026-01-135,600.05,600.05,520.05,530.0+30.0+0.55%50,500
2026-01-095,550.05,570.05,500.05,500.0+10.0+0.18%24,600
2026-01-085,460.05,550.05,460.05,490.0+30.0+0.55%28,400
2026-01-075,490.05,520.05,460.05,460.0-50.0-0.91%41,400
2026-01-065,480.05,540.05,480.05,510.0+60.0+1.10%44,300
2026-01-055,410.05,490.05,410.05,450.0+70.0+1.30%38,700
2025-12-305,480.05,500.05,380.05,380.0-100.0-1.82%25,700
2025-12-295,450.05,490.05,440.05,480.0+80.0+1.48%40,100
2025-12-265,420.05,430.05,390.05,400.0-20.0-0.37%28,200
2025-12-255,490.05,490.05,420.05,420.0-40.0-0.73%23,100
2025-12-245,500.05,530.05,460.05,460.0-50.0-0.91%29,300
2025-12-235,480.05,540.05,440.05,510.0+40.0+0.73%37,200
2025-12-225,510.05,530.05,470.05,470.0+10.0+0.18%36,800
2025-12-195,410.05,500.05,410.05,460.0+70.0+1.30%63,500
2025-12-185,450.05,480.05,360.05,390.0-20.0-0.37%54,600
2025-12-175,390.05,460.05,370.05,410.0+50.0+0.93%46,100
2025-12-165,480.05,520.05,360.05,360.0-160.0-2.90%50,600
2025-12-155,460.05,520.05,410.05,520.0+70.0+1.28%35,800
2025-12-125,490.05,500.05,400.05,450.0+100.0+1.87%50,300
2025-12-115,500.05,520.05,340.05,350.0-90.0-1.65%60,400
2025-12-105,650.05,670.05,430.05,440.0-10.0-0.18%133,300
2025-12-095,150.05,500.04,995.05,450.0+300.0+5.83%364,500
2025-12-085,070.05,150.05,010.05,150.0+120.0+2.39%103,900
2025-12-055,040.05,110.05,020.05,030.0+35.0+0.70%117,100
2025-12-044,910.05,010.04,910.04,995.0+75.0+1.52%113,100
2025-12-034,835.04,935.04,820.04,920.0+125.0+2.61%123,300
2025-12-024,820.04,830.04,710.04,795.0+5.0+0.10%86,600
2025-12-014,830.04,845.04,760.04,790.0+15.0+0.31%63,100
2025-11-284,660.04,775.04,660.04,775.0+135.0+2.91%78,600
2025-11-274,630.04,645.04,605.04,640.0+40.0+0.87%40,800
2025-11-264,590.04,635.04,540.04,600.0+60.0+1.32%39,000
2025-11-254,570.04,595.04,515.04,540.0+40.0+0.89%47,100
2025-11-214,470.04,555.04,470.04,500.0+10.0+0.22%60,300
2025-11-204,545.04,560.04,470.04,490.0+15.0+0.34%60,600
2025-11-194,470.04,485.04,410.04,475.0+15.0+0.34%46,700
2025-11-184,620.04,630.04,460.04,460.0-180.0-3.88%52,700
2025-11-174,665.04,690.04,640.04,640.0-15.0-0.32%46,000
2025-11-144,690.04,715.04,650.04,655.0-90.0-1.90%49,100
2025-11-134,695.04,760.04,695.04,745.0+80.0+1.71%61,800
2025-11-124,615.04,680.04,585.04,665.0+55.0+1.19%59,300
2025-11-114,610.04,640.04,575.04,610.0+30.0+0.66%66,100
2025-11-104,535.04,600.04,510.04,580.0+115.0+2.58%85,300
2025-11-074,440.04,470.04,410.04,465.0-45.0-1.00%46,700
2025-11-064,475.04,555.04,450.04,510.0+100.0+2.27%76,600
2025-11-054,580.04,580.04,285.04,410.0-175.0-3.82%112,300
2025-11-044,490.04,595.04,460.04,585.0+60.0+1.33%125,400
2025-10-314,515.04,600.04,450.04,525.0+15.0+0.33%145,700
2025-10-304,425.04,530.04,410.04,510.0-25.0-0.55%362,200
2025-10-294,580.04,580.04,525.04,535.00.00.00%383,700
2025-10-284,605.04,635.04,535.04,535.0-100.0-2.16%229,500
2025-10-274,655.04,675.04,620.04,635.0+50.0+1.09%136,700
2025-10-244,605.04,620.04,555.04,585.0+20.0+0.44%124,200
2025-10-234,535.04,575.04,515.04,565.0+30.0+0.66%115,400
2025-10-224,525.04,555.04,515.04,535.0+5.0+0.11%85,100
2025-10-214,600.04,600.04,520.04,530.0-40.0-0.88%83,800
2025-10-204,565.04,610.04,525.04,570.0+75.0+1.67%160,800
2025-10-174,460.04,510.04,440.04,495.0+55.0+1.24%149,600
2025-10-164,550.04,570.04,440.04,440.0-50.0-1.11%145,200
2025-10-154,450.04,530.04,450.04,490.0+60.0+1.35%98,500
2025-10-144,395.04,470.04,385.04,430.0-20.0-0.45%152,300
2025-10-104,570.04,570.04,450.04,450.0-135.0-2.94%109,800
2025-10-094,585.04,620.04,565.04,585.0+35.0+0.77%119,800
2025-10-084,545.04,590.04,540.04,550.0+10.0+0.22%79,400
2025-10-074,520.04,580.04,520.04,540.0+45.0+1.00%140,300
2025-10-064,480.04,510.04,440.04,495.0+155.0+3.57%164,800
2025-10-034,270.04,365.04,270.04,340.0+90.0+2.12%74,500
2025-10-024,255.04,310.04,225.04,250.00.00.00%95,800
2025-10-014,400.04,405.04,250.04,250.0-160.0-3.63%109,400
2025-09-304,475.04,480.04,410.04,410.0-20.0-0.45%76,900
2025-09-294,410.04,455.04,360.04,430.0+25.0+0.57%99,800
2025-09-264,320.04,405.04,320.04,405.0+90.0+2.09%60,600
2025-09-254,305.04,340.04,300.04,315.0+25.0+0.58%44,100
2025-09-244,275.04,300.04,240.04,290.0+10.0+0.23%29,600
2025-09-224,285.04,305.04,270.04,280.0+10.0+0.23%35,000
2025-09-194,320.04,330.04,235.04,270.0-30.0-0.70%82,700
2025-09-184,300.04,315.04,260.04,300.0+10.0+0.23%36,700
2025-09-174,390.04,390.04,265.04,290.0-110.0-2.50%55,000
2025-09-164,330.04,400.04,330.04,400.0+75.0+1.73%40,100
2025-09-124,385.04,385.04,320.04,325.0——40,800

直近120営業日分を表示