相鉄ホールディングス(9003)の株価時系列情報
相鉄ホールディングス(9003)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 2,620 | 2,630 | 2,572 | 2,610 | 219,900 |
2024/04/18 | 2,611 | 2,651 | 2,611 | 2,630 | 89,000 |
2024/04/17 | 2,674 | 2,680 | 2,608 | 2,608 | 243,800 |
2024/04/16 | 2,695 | 2,702 | 2,656 | 2,675 | 202,200 |
2024/04/15 | 2,703 | 2,714 | 2,682 | 2,714 | 115,400 |
2024/04/12 | 2,689 | 2,719 | 2,689 | 2,708 | 108,600 |
2024/04/11 | 2,690 | 2,694 | 2,672 | 2,690 | 207,100 |
2024/04/10 | 2,722 | 2,732 | 2,705 | 2,709 | 140,900 |
2024/04/09 | 2,760 | 2,764 | 2,721 | 2,733 | 104,700 |
2024/04/08 | 2,740 | 2,747 | 2,713 | 2,747 | 92,000 |
2024/04/05 | 2,712 | 2,732 | 2,697 | 2,732 | 130,600 |
2024/04/04 | 2,700 | 2,730 | 2,683 | 2,705 | 195,800 |
2024/04/03 | 2,695 | 2,710 | 2,689 | 2,690 | 191,000 |
2024/04/02 | 2,761 | 2,762 | 2,696 | 2,700 | 172,500 |
2024/04/01 | 2,772 | 2,796 | 2,758 | 2,772 | 152,900 |
2024/03/29 | 2,700 | 2,752 | 2,700 | 2,749 | 182,300 |
2024/03/28 | 2,768 | 2,778 | 2,700 | 2,700 | 510,500 |
2024/03/27 | 2,825 | 2,844 | 2,800 | 2,802 | 977,700 |
2024/03/26 | 2,830 | 2,845 | 2,790 | 2,817 | 391,600 |
2024/03/25 | 2,819 | 2,879 | 2,819 | 2,856 | 507,800 |
2024/03/22 | 2,825 | 2,834 | 2,804 | 2,820 | 223,300 |
2024/03/21 | 2,819 | 2,835 | 2,807 | 2,827 | 313,600 |
2024/03/19 | 2,763 | 2,808 | 2,751 | 2,803 | 189,000 |
2024/03/18 | 2,732 | 2,764 | 2,724 | 2,761 | 205,800 |
2024/03/15 | 2,709 | 2,753 | 2,703 | 2,724 | 204,400 |
2024/03/14 | 2,660 | 2,709 | 2,660 | 2,709 | 142,900 |
2024/03/13 | 2,670 | 2,698 | 2,655 | 2,674 | 123,000 |
2024/03/12 | 2,679 | 2,688 | 2,643 | 2,678 | 158,100 |
2024/03/11 | 2,722 | 2,724 | 2,663 | 2,679 | 198,900 |
2024/03/08 | 2,724 | 2,731 | 2,695 | 2,711 | 283,200 |
2024/03/07 | 2,760 | 2,770 | 2,726 | 2,744 | 236,000 |
2024/03/06 | 2,755 | 2,781 | 2,746 | 2,758 | 182,300 |
2024/03/05 | 2,722 | 2,761 | 2,705 | 2,749 | 194,200 |
2024/03/04 | 2,721 | 2,733 | 2,705 | 2,720 | 149,800 |
2024/03/01 | 2,726 | 2,748 | 2,715 | 2,728 | 110,700 |
2024/02/29 | 2,726 | 2,730 | 2,693 | 2,715 | 199,700 |
2024/02/28 | 2,694 | 2,725 | 2,687 | 2,719 | 171,000 |
2024/02/27 | 2,716 | 2,736 | 2,691 | 2,694 | 210,700 |
2024/02/26 | 2,735 | 2,750 | 2,718 | 2,725 | 126,100 |
2024/02/22 | 2,719 | 2,739 | 2,716 | 2,725 | 109,900 |
2024/02/21 | 2,731 | 2,739 | 2,702 | 2,718 | 112,300 |
2024/02/20 | 2,744 | 2,780 | 2,720 | 2,723 | 162,700 |
2024/02/19 | 2,720 | 2,738 | 2,715 | 2,733 | 146,200 |
2024/02/16 | 2,674 | 2,735 | 2,674 | 2,723 | 168,600 |
2024/02/15 | 2,710 | 2,711 | 2,669 | 2,671 | 205,300 |
2024/02/14 | 2,757 | 2,758 | 2,694 | 2,703 | 222,800 |
2024/02/13 | 2,750 | 2,759 | 2,713 | 2,752 | 203,300 |
2024/02/09 | 2,807 | 2,809 | 2,731 | 2,731 | 296,700 |
2024/02/08 | 2,852 | 2,860 | 2,793 | 2,813 | 238,500 |
2024/02/07 | 2,843 | 2,849 | 2,799 | 2,833 | 228,000 |
2024/02/06 | 2,780 | 2,909 | 2,765 | 2,830 | 546,300 |
2024/02/05 | 2,756 | 2,821 | 2,740 | 2,770 | 435,000 |
2024/02/02 | 2,754 | 2,875 | 2,725 | 2,740 | 834,300 |
2024/02/01 | 2,713 | 2,731 | 2,701 | 2,724 | 200,700 |
2024/01/31 | 2,695 | 2,712 | 2,677 | 2,712 | 213,000 |
2024/01/30 | 2,740 | 2,750 | 2,694 | 2,694 | 186,600 |
2024/01/29 | 2,727 | 2,750 | 2,723 | 2,739 | 101,500 |
2024/01/26 | 2,757 | 2,761 | 2,713 | 2,713 | 179,000 |
2024/01/25 | 2,750 | 2,777 | 2,746 | 2,771 | 127,600 |
2024/01/24 | 2,770 | 2,774 | 2,739 | 2,745 | 151,000 |
2024/01/23 | 2,808 | 2,814 | 2,774 | 2,774 | 101,300 |
2024/01/22 | 2,780 | 2,803 | 2,771 | 2,801 | 122,200 |
2024/01/19 | 2,805 | 2,813 | 2,787 | 2,792 | 111,200 |
2024/01/18 | 2,822 | 2,823 | 2,795 | 2,795 | 131,500 |
2024/01/17 | 2,789 | 2,852 | 2,788 | 2,822 | 185,300 |
2024/01/16 | 2,843 | 2,846 | 2,785 | 2,785 | 154,000 |
2024/01/15 | 2,814 | 2,841 | 2,796 | 2,836 | 121,200 |
2024/01/12 | 2,810 | 2,835 | 2,801 | 2,814 | 144,200 |
2024/01/11 | 2,807 | 2,837 | 2,798 | 2,809 | 247,000 |
2024/01/10 | 2,760 | 2,795 | 2,745 | 2,786 | 160,900 |
2024/01/09 | 2,755 | 2,784 | 2,737 | 2,750 | 149,700 |
2024/01/05 | 2,733 | 2,759 | 2,713 | 2,751 | 123,700 |
2024/01/04 | 2,735 | 2,735 | 2,691 | 2,711 | 190,600 |
2023/12/29 | 2,720 | 2,738 | 2,714 | 2,738 | 127,900 |
2023/12/28 | 2,708 | 2,710 | 2,683 | 2,707 | 69,900 |
2023/12/27 | 2,701 | 2,717 | 2,696 | 2,715 | 128,700 |
2023/12/26 | 2,710 | 2,710 | 2,687 | 2,690 | 104,800 |
2023/12/25 | 2,719 | 2,720 | 2,693 | 2,698 | 69,000 |
2023/12/22 | 2,687 | 2,715 | 2,685 | 2,697 | 97,000 |
2023/12/21 | 2,686 | 2,702 | 2,676 | 2,685 | 75,900 |
2023/12/20 | 2,701 | 2,721 | 2,693 | 2,697 | 98,600 |
2023/12/19 | 2,729 | 2,734 | 2,681 | 2,706 | 139,800 |
2023/12/18 | 2,710 | 2,737 | 2,686 | 2,720 | 125,500 |
2023/12/15 | 2,720 | 2,742 | 2,690 | 2,731 | 161,400 |
2023/12/14 | 2,770 | 2,770 | 2,702 | 2,714 | 104,900 |
2023/12/13 | 2,758 | 2,779 | 2,739 | 2,751 | 123,900 |
2023/12/12 | 2,744 | 2,757 | 2,726 | 2,753 | 109,700 |
2023/12/11 | 2,717 | 2,735 | 2,700 | 2,735 | 100,300 |
2023/12/08 | 2,720 | 2,735 | 2,690 | 2,706 | 162,100 |
2023/12/07 | 2,686 | 2,735 | 2,686 | 2,723 | 143,400 |
2023/12/06 | 2,665 | 2,714 | 2,660 | 2,709 | 119,800 |
2023/12/05 | 2,670 | 2,695 | 2,666 | 2,670 | 104,000 |
2023/12/04 | 2,679 | 2,685 | 2,642 | 2,678 | 88,800 |
2023/12/01 | 2,709 | 2,718 | 2,691 | 2,698 | 162,700 |
2023/11/30 | 2,636 | 2,689 | 2,624 | 2,683 | 235,700 |
2023/11/29 | 2,650 | 2,662 | 2,637 | 2,639 | 102,300 |
2023/11/28 | 2,645 | 2,665 | 2,634 | 2,665 | 96,100 |
2023/11/27 | 2,648 | 2,657 | 2,625 | 2,647 | 82,200 |
2023/11/24 | 2,657 | 2,663 | 2,636 | 2,648 | 121,100 |
2023/11/22 | 2,658 | 2,675 | 2,643 | 2,646 | 86,900 |
2023/11/21 | 2,652 | 2,673 | 2,641 | 2,654 | 160,800 |
2023/11/20 | 2,699 | 2,715 | 2,658 | 2,659 | 145,500 |
2023/11/17 | 2,661 | 2,700 | 2,661 | 2,700 | 129,900 |
2023/11/16 | 2,660 | 2,695 | 2,648 | 2,649 | 113,500 |
2023/11/15 | 2,700 | 2,708 | 2,647 | 2,674 | 126,300 |
2023/11/14 | 2,676 | 2,689 | 2,648 | 2,675 | 129,800 |
2023/11/13 | 2,696 | 2,701 | 2,649 | 2,664 | 100,400 |
2023/11/10 | 2,678 | 2,688 | 2,660 | 2,675 | 113,900 |
2023/11/09 | 2,613 | 2,680 | 2,604 | 2,676 | 146,700 |
2023/11/08 | 2,666 | 2,668 | 2,597 | 2,626 | 196,800 |
2023/11/07 | 2,700 | 2,710 | 2,652 | 2,656 | 208,200 |
2023/11/06 | 2,730 | 2,732 | 2,667 | 2,712 | 466,600 |
2023/11/02 | 2,804 | 2,824 | 2,696 | 2,729 | 610,200 |
2023/11/01 | 2,703 | 2,764 | 2,690 | 2,760 | 327,700 |
2023/10/31 | 2,627 | 2,655 | 2,613 | 2,655 | 193,100 |
2023/10/30 | 2,646 | 2,646 | 2,589 | 2,600 | 723,400 |
2023/10/27 | 2,652 | 2,676 | 2,645 | 2,668 | 227,700 |
2023/10/26 | 2,652 | 2,661 | 2,630 | 2,647 | 159,400 |
2023/10/25 | 2,669 | 2,679 | 2,646 | 2,651 | 137,900 |
2023/10/24 | 2,640 | 2,671 | 2,604 | 2,660 | 205,800 |
2023/10/23 | 2,676 | 2,687 | 2,637 | 2,637 | 155,600 |
2023/10/20 | 2,703 | 2,705 | 2,667 | 2,680 | 147,600 |
2023/10/19 | 2,690 | 2,729 | 2,689 | 2,708 | 118,300 |
2023/10/18 | 2,730 | 2,731 | 2,686 | 2,716 | 132,300 |
2023/10/17 | 2,751 | 2,768 | 2,678 | 2,699 | 156,600 |
2023/10/16 | 2,737 | 2,757 | 2,707 | 2,719 | 201,300 |
2023/10/13 | 2,752 | 2,785 | 2,745 | 2,763 | 124,600 |
2023/10/12 | 2,791 | 2,791 | 2,738 | 2,777 | 159,300 |
2023/10/11 | 2,795 | 2,803 | 2,778 | 2,778 | 131,400 |
2023/10/10 | 2,765 | 2,812 | 2,761 | 2,786 | 197,500 |
2023/10/06 | 2,769 | 2,785 | 2,748 | 2,751 | 155,400 |
2023/10/05 | 2,722 | 2,772 | 2,717 | 2,762 | 180,900 |
2023/10/04 | 2,765 | 2,789 | 2,713 | 2,714 | 292,600 |
2023/10/03 | 2,875 | 2,876 | 2,800 | 2,800 | 236,400 |
2023/10/02 | 2,928 | 2,962 | 2,893 | 2,897 | 306,000 |
2023/09/29 | 3,010 | 3,021 | 2,923 | 2,941 | 268,900 |
2023/09/28 | 3,012 | 3,036 | 2,962 | 2,997 | 556,600 |
2023/09/27 | 3,069 | 3,089 | 3,004 | 3,072 | 1,076,200 |
2023/09/26 | 3,085 | 3,109 | 3,046 | 3,089 | 691,500 |
2023/09/25 | 3,106 | 3,139 | 3,048 | 3,100 | 679,800 |
2023/09/22 | 3,050 | 3,114 | 3,018 | 3,092 | 469,400 |
2023/09/21 | 3,036 | 3,088 | 3,031 | 3,065 | 616,900 |
2023/09/20 | 2,990 | 3,018 | 2,958 | 3,005 | 369,300 |
2023/09/19 | 2,975 | 2,988 | 2,947 | 2,971 | 331,800 |
2023/09/15 | 2,980 | 2,990 | 2,957 | 2,971 | 300,700 |
2023/09/14 | 2,900 | 2,969 | 2,869 | 2,956 | 329,300 |
2023/09/13 | 2,878 | 2,908 | 2,852 | 2,893 | 156,400 |
2023/09/12 | 2,863 | 2,877 | 2,841 | 2,877 | 164,600 |
2023/09/11 | 2,863 | 2,886 | 2,836 | 2,848 | 123,200 |
2023/09/08 | 2,876 | 2,879 | 2,851 | 2,855 | 207,200 |
2023/09/07 | 2,863 | 2,910 | 2,853 | 2,886 | 149,400 |
2023/09/06 | 2,884 | 2,893 | 2,855 | 2,855 | 152,600 |
2023/09/05 | 2,860 | 2,907 | 2,857 | 2,880 | 175,700 |
2023/09/04 | 2,867 | 2,868 | 2,822 | 2,858 | 260,600 |
2023/09/01 | 2,822 | 2,864 | 2,808 | 2,861 | 152,300 |
2023/08/31 | 2,835 | 2,873 | 2,834 | 2,847 | 184,300 |
2023/08/30 | 2,850 | 2,863 | 2,831 | 2,835 | 184,100 |
2023/08/29 | 2,855 | 2,916 | 2,848 | 2,866 | 352,800 |
2023/08/28 | 2,785 | 2,790 | 2,732 | 2,779 | 121,300 |
2023/08/25 | 2,770 | 2,788 | 2,757 | 2,771 | 90,000 |
2023/08/24 | 2,778 | 2,799 | 2,762 | 2,781 | 124,900 |
2023/08/23 | 2,760 | 2,788 | 2,760 | 2,788 | 118,600 |
2023/08/22 | 2,774 | 2,775 | 2,740 | 2,762 | 108,400 |
2023/08/21 | 2,771 | 2,795 | 2,761 | 2,774 | 102,000 |
2023/08/18 | 2,802 | 2,812 | 2,761 | 2,767 | 125,100 |
2023/08/17 | 2,855 | 2,856 | 2,797 | 2,835 | 114,900 |
2023/08/16 | 2,836 | 2,865 | 2,801 | 2,855 | 221,000 |
2023/08/15 | 2,832 | 2,875 | 2,805 | 2,873 | 129,400 |
2023/08/14 | 2,872 | 2,885 | 2,831 | 2,839 | 115,200 |
2023/08/10 | 2,838 | 2,880 | 2,813 | 2,864 | 208,800 |
2023/08/09 | 2,800 | 2,865 | 2,790 | 2,815 | 245,400 |
2023/08/08 | 2,746 | 2,799 | 2,736 | 2,797 | 164,700 |
2023/08/07 | 2,681 | 2,727 | 2,677 | 2,724 | 108,400 |
2023/08/04 | 2,701 | 2,714 | 2,688 | 2,698 | 131,500 |
2023/08/03 | 2,744 | 2,744 | 2,691 | 2,707 | 263,800 |
2023/08/02 | 2,799 | 2,810 | 2,735 | 2,746 | 187,400 |
2023/08/01 | 2,749 | 2,852 | 2,736 | 2,828 | 401,900 |
2023/07/31 | 2,756 | 2,804 | 2,732 | 2,751 | 394,800 |
2023/07/28 | 2,700 | 2,735 | 2,642 | 2,733 | 905,700 |
2023/07/27 | 2,492 | 2,525 | 2,486 | 2,521 | 211,100 |
2023/07/26 | 2,485 | 2,489 | 2,467 | 2,482 | 137,400 |
2023/07/25 | 2,514 | 2,520 | 2,475 | 2,488 | 119,600 |
2023/07/24 | 2,509 | 2,512 | 2,496 | 2,507 | 127,200 |
2023/07/21 | 2,478 | 2,497 | 2,466 | 2,496 | 84,100 |
2023/07/20 | 2,475 | 2,479 | 2,462 | 2,469 | 103,800 |
2023/07/19 | 2,468 | 2,478 | 2,447 | 2,471 | 141,500 |
2023/07/18 | 2,455 | 2,472 | 2,445 | 2,447 | 106,000 |
2023/07/14 | 2,491 | 2,495 | 2,448 | 2,457 | 106,400 |
2023/07/13 | 2,497 | 2,497 | 2,461 | 2,478 | 109,300 |
2023/07/12 | 2,499 | 2,504 | 2,475 | 2,495 | 87,700 |
2023/07/11 | 2,500 | 2,504 | 2,475 | 2,479 | 115,200 |
2023/07/10 | 2,481 | 2,500 | 2,467 | 2,489 | 118,800 |
2023/07/07 | 2,481 | 2,506 | 2,461 | 2,481 | 129,400 |
2023/07/06 | 2,490 | 2,510 | 2,485 | 2,493 | 112,200 |
2023/07/05 | 2,513 | 2,517 | 2,492 | 2,500 | 190,200 |
2023/07/04 | 2,535 | 2,539 | 2,515 | 2,526 | 146,100 |
2023/07/03 | 2,546 | 2,558 | 2,539 | 2,541 | 94,100 |
2023/06/30 | 2,551 | 2,564 | 2,520 | 2,536 | 155,600 |
2023/06/29 | 2,600 | 2,600 | 2,552 | 2,561 | 139,700 |
2023/06/28 | 2,561 | 2,592 | 2,554 | 2,592 | 126,300 |