日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

広島電鉄(9033)の株価時系列情報

広島電鉄(9033)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
2021/12/30 783 798 783 798 3,900
2021/12/29 781 786 773 780 19,300
2021/12/28 794 796 779 783 13,300
2021/12/27 795 795 788 790 4,500
2021/12/24 799 802 790 795 6,800
2021/12/23 793 799 793 798 3,400
2021/12/22 800 800 793 793 5,000
2021/12/21 785 805 770 803 14,900
2021/12/20 786 786 782 783 5,700
2021/12/17 784 790 782 786 7,500
2021/12/16 788 789 784 784 7,800
2021/12/15 788 794 787 788 6,600
2021/12/14 792 799 788 789 7,500
2021/12/13 795 798 792 792 3,800
2021/12/10 795 800 795 800 10,400
2021/12/09 802 802 790 799 17,400
2021/12/08 800 802 800 802 10,800
2021/12/07 802 802 798 798 3,900
2021/12/06 808 808 799 804 10,500
2021/12/03 802 802 797 802 4,300
2021/12/02 802 803 798 802 7,600
2021/12/01 805 805 799 802 9,400
2021/11/30 800 806 800 802 10,700
2021/11/29 813 813 805 806 7,300
2021/11/26 814 820 813 814 5,100
2021/11/25 809 810 806 810 3,600
2021/11/24 809 809 802 806 3,100
2021/11/22 809 809 801 805 3,300
2021/11/19 815 816 806 809 9,900
2021/11/18 810 821 808 820 7,900
2021/11/17 810 810 806 810 7,100
2021/11/16 787 806 787 803 12,600
2021/11/15 784 785 780 785 9,400
2021/11/12 778 785 773 784 6,900
2021/11/11 786 789 771 778 23,600
2021/11/10 780 790 771 787 29,200
2021/11/09 800 800 770 787 34,900
2021/11/08 811 813 800 801 29,300
2021/11/05 819 819 813 813 4,200
2021/11/04 827 829 813 817 40,200
2021/11/02 836 841 832 835 6,200
2021/11/01 847 847 833 836 19,300
2021/10/29 848 848 842 843 3,700
2021/10/28 842 843 840 843 4,100
2021/10/27 848 850 846 846 1,700
2021/10/26 852 856 841 849 8,800
2021/10/25 858 860 852 853 6,000
2021/10/22 869 872 842 864 12,000
2021/10/21 871 885 867 867 4,200
2021/10/20 874 874 867 873 1,900
2021/10/19 872 872 868 870 10,900
2021/10/18 875 875 872 872 3,000
2021/10/15 877 885 871 875 4,800
2021/10/14 886 888 878 878 7,000
2021/10/13 884 888 884 887 16,700
2021/10/12 885 885 883 883 4,300
2021/10/11 887 890 880 883 6,200
2021/10/08 888 890 880 887 8,200
2021/10/07 890 891 884 885 6,000
2021/10/06 890 890 886 886 2,800
2021/10/05 889 889 886 889 5,200
2021/10/04 891 892 886 886 4,700
2021/10/01 890 890 884 888 11,800
2021/09/30 896 896 888 893 10,000
2021/09/29 892 898 888 895 10,200
2021/09/28 900 902 893 893 16,900
2021/09/27 895 900 893 895 16,900
2021/09/24 890 900 890 893 11,200
2021/09/22 894 894 889 889 4,800
2021/09/21 893 899 886 894 15,200
2021/09/17 892 898 885 890 15,700
2021/09/16 888 889 886 887 2,000
2021/09/15 886 889 885 888 5,700
2021/09/14 894 894 885 886 25,600
2021/09/13 895 895 891 891 5,200
2021/09/10 897 897 892 894 6,200
2021/09/09 897 900 894 894 11,800
2021/09/08 899 901 896 897 2,900
2021/09/07 896 899 895 897 3,700
2021/09/06 900 901 895 896 4,000
2021/09/03 896 901 896 899 2,200
2021/09/02 900 902 895 896 4,300
2021/09/01 898 902 895 900 6,800
2021/08/31 895 904 895 903 4,000
2021/08/30 905 905 894 900 15,100
2021/08/27 909 909 906 906 2,400
2021/08/26 905 907 904 906 2,700
2021/08/25 906 910 901 906 3,900
2021/08/24 908 908 902 905 1,500
2021/08/23 908 911 903 904 3,300
2021/08/20 902 911 902 903 1,500
2021/08/19 904 905 902 902 3,300
2021/08/18 910 910 902 903 20,000
2021/08/17 924 924 911 911 5,400
2021/08/16 925 925 920 922 3,400
2021/08/13 925 925 925 925 200
2021/08/12 916 920 916 919 1,600
2021/08/11 905 920 905 916 7,400
2021/08/10 917 930 913 920 6,300
2021/08/06 917 925 913 913 4,600
2021/08/05 929 929 914 922 7,500
2021/08/04 927 927 925 925 300
2021/08/03 922 928 922 922 500
2021/08/02 937 937 921 922 13,300
2021/07/30 932 937 930 937 4,400
2021/07/29 930 932 930 932 2,200
2021/07/28 930 930 928 930 1,300
2021/07/27 926 930 926 930 1,700
2021/07/26 929 929 926 926 500
2021/07/21 921 925 921 921 500
2021/07/20 921 925 916 919 2,100
2021/07/19 924 925 918 921 7,100
2021/07/16 923 926 923 926 1,300
2021/07/15 923 925 920 920 4,300
2021/07/14 922 929 922 929 1,200
2021/07/13 928 928 924 926 1,300
2021/07/12 926 927 926 927 300
2021/07/09 923 925 920 925 2,500
2021/07/08 924 925 924 924 600
2021/07/07 923 924 922 923 1,100
2021/07/06 921 923 921 923 2,800
2021/07/05 918 920 916 920 2,600
2021/07/02 920 920 916 917 6,800
2021/07/01 920 920 917 920 4,500
2021/06/30 915 918 915 918 1,500
2021/06/29 918 918 912 913 6,600
2021/06/28 912 919 912 914 2,200
2021/06/25 917 917 910 910 2,300
2021/06/24 918 919 914 917 2,400
2021/06/23 919 925 914 915 5,300
2021/06/22 915 921 915 917 2,800
2021/06/21 912 915 911 915 3,600
2021/06/18 914 914 912 912 3,400
2021/06/17 912 918 912 914 4,200
2021/06/16 905 924 904 912 68,600
2021/06/15 933 935 933 935 300
2021/06/14 934 934 934 934 900
2021/06/11 937 938 910 931 8,500
2021/06/10 933 938 933 938 3,100
2021/06/09 931 939 931 935 3,900
2021/06/08 937 937 927 927 4,900
2021/06/07 933 942 933 941 700
2021/06/04 942 942 933 933 400
2021/06/03 921 942 921 942 2,300
2021/06/02 943 943 916 916 14,000
2021/06/01 979 980 931 943 21,000
2021/05/31 934 995 933 974 15,200
2021/05/28 930 930 920 929 2,200
2021/05/27 914 924 908 916 6,000
2021/05/26 913 916 908 912 9,600
2021/05/25 914 919 912 913 1,400
2021/05/24 920 920 911 914 13,000
2021/05/21 918 918 907 907 10,400
2021/05/20 919 920 916 919 3,100
2021/05/19 931 936 919 919 18,200
2021/05/18 939 948 939 940 2,700
2021/05/17 943 944 940 940 3,700
2021/05/14 944 949 941 941 3,800
2021/05/13 945 949 940 944 2,900
2021/05/12 942 945 940 940 5,200
2021/05/11 942 946 940 942 8,300
2021/05/10 942 948 942 942 2,000
2021/05/07 947 948 941 942 2,900
2021/05/06 950 950 943 947 5,400
2021/04/30 941 953 940 948 3,500
2021/04/28 941 944 938 942 3,000
2021/04/27 948 949 930 942 7,800
2021/04/26 948 950 945 947 18,900
2021/04/23 950 955 950 950 11,500
2021/04/22 951 953 950 950 3,400
2021/04/21 951 956 950 951 2,300
2021/04/20 956 957 953 953 1,700
2021/04/19 959 959 955 956 800
2021/04/16 954 960 951 960 1,900
2021/04/15 951 956 951 954 1,500
2021/04/14 952 955 951 951 900
2021/04/13 960 961 951 952 3,800
2021/04/12 956 961 956 961 200
2021/04/09 955 960 953 955 1,900
2021/04/08 961 962 955 955 600
2021/04/07 957 963 955 963 900
2021/04/06 956 960 955 955 2,100
2021/04/05 962 962 956 956 1,300
2021/04/02 961 970 952 962 2,500
2021/04/01 962 979 962 966 8,200
2021/03/31 956 962 956 956 2,800
2021/03/30 955 959 953 956 4,300
2021/03/29 957 959 951 951 12,400
2021/03/26 951 955 948 955 9,100
2021/03/25 952 955 949 949 9,900
2021/03/24 956 956 946 950 15,500
2021/03/23 960 960 955 955 8,400
2021/03/22 958 963 957 960 4,800
2021/03/19 960 965 956 956 15,300
2021/03/18 956 959 954 956 8,400
2021/03/17 962 962 951 951 33,100
2021/03/16 964 964 961 961 14,000
2021/03/15 969 972 963 963 5,400
2021/03/12 972 972 968 968 1,000
2021/03/11 968 980 967 968 12,200
2021/03/10 969 969 968 968 2,300
2021/03/09 968 972 968 968 2,000
2021/03/08 971 973 967 968 4,300
2021/03/05 961 974 960 967 10,900
2021/03/04 962 964 961 961 8,000
2021/03/03 963 968 960 961 8,100
2021/03/02 969 970 964 964 12,600
2021/03/01 967 975 964 968 13,200
2021/02/26 971 971 964 967 9,000
2021/02/25 970 972 969 969 2,000
2021/02/24 975 975 968 970 17,800
2021/02/22 980 980 974 975 13,100
2021/02/19 982 982 978 980 1,500
2021/02/18 980 981 977 979 4,600
2021/02/17 980 980 977 977 3,600
2021/02/16 977 979 977 979 2,200
2021/02/15 980 980 971 978 4,000
2021/02/12 978 979 972 972 3,900
2021/02/10 972 977 972 977 1,200
2021/02/09 969 974 969 972 1,600
2021/02/08 980 980 970 970 8,900
2021/02/05 972 982 972 975 9,400
2021/02/04 972 974 972 972 2,500
2021/02/03 969 969 969 969 100
2021/02/02 971 977 968 968 2,500
2021/02/01 975 975 968 969 6,100
2021/01/29 975 975 971 974 2,300
2021/01/28 972 977 972 975 700
2021/01/27 971 977 971 972 2,600
2021/01/26 977 978 968 968 3,000
2021/01/25 969 976 969 976 300
2021/01/22 980 980 968 970 7,400
2021/01/21 969 971 966 967 3,000
2021/01/20 970 973 965 967 11,400
2021/01/19 969 970 969 970 300
2021/01/18 970 970 966 967 7,900
2021/01/15 964 969 964 966 8,100
2021/01/14 967 967 967 967 700
2021/01/13 967 969 966 966 2,300
2021/01/08 977 977 965 966 4,900
2021/01/07 972 981 970 970 3,800
2021/01/06 967 974 967 974 900
2021/01/05 973 973 970 970 600
2021/01/04 970 976 968 972 13,100

このページの先頭へ