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

南海電気鉄道(9044)の株価時系列情報

南海電気鉄道(9044)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
2017/12/29 2,798 2,807 2,785 2,792 125,900
2017/12/28 2,831 2,841 2,796 2,799 129,300
2017/12/27 2,852 2,852 2,831 2,838 114,200
2017/12/26 2,826 2,903 2,826 2,857 335,600
2017/12/25 2,800 2,839 2,800 2,824 126,400
2017/12/22 2,781 2,799 2,781 2,790 114,800
2017/12/21 2,806 2,808 2,783 2,787 158,100
2017/12/20 2,817 2,823 2,801 2,807 102,300
2017/12/19 2,861 2,861 2,823 2,823 144,000
2017/12/18 2,850 2,876 2,827 2,858 231,900
2017/12/15 2,852 2,853 2,803 2,827 208,200
2017/12/14 2,855 2,884 2,846 2,872 179,300
2017/12/13 2,843 2,847 2,821 2,842 198,400
2017/12/12 2,847 2,858 2,835 2,843 139,000
2017/12/11 2,845 2,855 2,819 2,844 137,900
2017/12/08 2,778 2,843 2,778 2,838 312,700
2017/12/07 2,806 2,835 2,806 2,828 188,300
2017/12/06 2,827 2,830 2,797 2,802 140,600
2017/12/05 2,783 2,837 2,783 2,834 183,300
2017/12/04 2,805 2,825 2,788 2,791 122,400
2017/12/01 2,796 2,818 2,772 2,804 204,700
2017/11/30 2,711 2,813 2,701 2,803 413,500
2017/11/29 2,681 2,720 2,668 2,719 195,300
2017/11/28 2,676 2,678 2,664 2,667 140,700
2017/11/27 2,670 2,682 2,663 2,676 189,900
2017/11/24 2,647 2,662 2,642 2,662 149,000
2017/11/22 2,676 2,676 2,643 2,645 235,200
2017/11/21 2,674 2,677 2,658 2,661 145,500
2017/11/20 2,670 2,675 2,655 2,673 201,900
2017/11/17 2,698 2,704 2,658 2,673 296,400
2017/11/16 2,655 2,693 2,643 2,685 305,100
2017/11/15 2,718 2,718 2,644 2,658 366,100
2017/11/14 2,740 2,757 2,724 2,726 228,600
2017/11/13 2,775 2,776 2,742 2,744 236,900
2017/11/10 2,810 2,819 2,776 2,785 277,700
2017/11/09 2,858 2,874 2,812 2,838 295,000
2017/11/08 2,829 2,863 2,829 2,858 245,300
2017/11/07 2,834 2,850 2,800 2,834 263,900
2017/11/06 2,865 2,879 2,829 2,851 308,000
2017/11/02 2,864 2,872 2,842 2,860 337,700
2017/11/01 2,950 2,954 2,850 2,862 486,600
2017/10/31 2,948 2,948 2,915 2,926 331,100
2017/10/30 2,958 2,959 2,915 2,934 703,500
2017/10/27 2,948 2,957 2,936 2,956 176,600
2017/10/26 2,930 2,957 2,925 2,929 201,800
2017/10/25 2,949 2,959 2,936 2,942 252,200
2017/10/24 2,913 2,948 2,901 2,946 172,800
2017/10/23 2,940 2,949 2,915 2,921 214,200
2017/10/20 2,930 2,939 2,914 2,914 178,100
2017/10/19 2,933 2,946 2,914 2,929 219,700
2017/10/18 2,912 2,936 2,901 2,920 207,300
2017/10/17 2,922 2,925 2,886 2,908 151,400
2017/10/16 2,867 2,929 2,867 2,907 254,100
2017/10/13 2,861 2,897 2,843 2,864 254,600
2017/10/12 2,831 2,874 2,831 2,852 254,200
2017/10/11 2,790 2,826 2,787 2,810 191,700
2017/10/10 2,811 2,840 2,800 2,809 181,300
2017/10/06 2,815 2,820 2,783 2,807 178,000
2017/10/05 2,822 2,834 2,791 2,800 183,300
2017/10/04 2,806 2,826 2,806 2,822 194,000
2017/10/03 2,792 2,805 2,788 2,796 137,600
2017/10/02 2,788 2,802 2,773 2,782 155,800
2017/09/29 2,776 2,784 2,753 2,784 162,700
2017/09/28 2,771 2,790 2,734 2,784 245,200
2017/09/27 2,849 2,850 2,701 2,769 669,500
2017/09/27 1 -> 0.20 分割
2017/09/26 579 583 575 578 4,541,000
2017/09/25 575 579 571 578 4,792,000
2017/09/22 567 575 566 571 2,170,000
2017/09/21 566 569 564 567 2,049,000
2017/09/20 559 565 558 563 1,347,000
2017/09/19 558 563 556 562 1,363,000
2017/09/15 567 568 554 555 1,584,000
2017/09/14 568 568 564 566 818,000
2017/09/13 565 569 563 567 820,000
2017/09/12 562 563 559 561 782,000
2017/09/11 557 560 555 557 553,000
2017/09/08 559 560 555 556 811,000
2017/09/07 557 562 557 561 647,000
2017/09/06 553 558 550 556 661,000
2017/09/05 554 554 550 550 590,000
2017/09/04 561 561 553 553 593,000
2017/09/01 565 565 558 562 534,000
2017/08/31 561 566 559 564 509,000
2017/08/30 558 562 555 560 667,000
2017/08/29 552 557 552 556 516,000
2017/08/28 552 558 551 556 478,000
2017/08/25 552 555 550 552 594,000
2017/08/24 552 553 550 551 607,000
2017/08/23 560 561 553 555 569,000
2017/08/22 558 559 554 555 574,000
2017/08/21 556 560 554 560 613,000
2017/08/18 554 555 549 552 858,000
2017/08/17 562 566 560 562 650,000
2017/08/16 561 567 559 566 933,000
2017/08/15 558 562 555 561 983,000
2017/08/14 555 561 549 557 1,154,000
2017/08/10 555 559 555 557 548,000
2017/08/09 555 558 551 552 662,000
2017/08/08 565 567 556 558 588,000
2017/08/07 568 573 564 564 786,000
2017/08/04 560 564 560 564 798,000
2017/08/03 560 564 557 559 454,000
2017/08/02 561 563 558 560 600,000
2017/08/01 545 559 545 559 922,000
2017/07/31 544 551 541 543 997,000
2017/07/28 546 548 543 545 878,000
2017/07/27 546 552 546 547 642,000
2017/07/26 549 550 543 546 889,000
2017/07/25 555 555 547 547 758,000
2017/07/24 550 557 549 555 850,000
2017/07/21 559 559 553 554 872,000
2017/07/20 567 567 560 562 1,000,000
2017/07/19 562 568 562 567 513,000
2017/07/18 565 566 560 564 414,000
2017/07/14 567 569 566 566 375,000
2017/07/13 564 567 563 565 372,000
2017/07/12 570 570 564 564 500,000
2017/07/11 569 573 565 573 667,000
2017/07/10 572 572 567 567 798,000
2017/07/07 576 577 567 569 1,041,000
2017/07/06 579 586 578 581 730,000
2017/07/05 586 586 578 583 762,000
2017/07/04 587 587 580 586 726,000
2017/07/03 581 584 581 582 514,000
2017/06/30 582 583 578 581 751,000
2017/06/29 585 587 581 585 526,000
2017/06/28 583 585 580 580 540,000
2017/06/27 591 591 583 584 426,000
2017/06/26 584 589 583 586 715,000
2017/06/23 591 592 585 588 673,000
2017/06/22 594 594 589 593 747,000
2017/06/21 594 597 591 592 642,000
2017/06/20 597 599 593 598 694,000
2017/06/19 595 598 591 594 606,000
2017/06/16 595 596 590 591 1,212,000
2017/06/15 593 596 588 595 618,000
2017/06/14 583 593 583 590 771,000
2017/06/13 578 586 578 583 583,000
2017/06/12 582 584 577 578 653,000
2017/06/09 582 588 580 582 1,167,000
2017/06/08 598 599 588 588 879,000
2017/06/07 602 602 597 599 779,000
2017/06/06 609 609 600 602 752,000
2017/06/05 602 615 602 613 1,018,000
2017/06/02 600 608 597 608 1,805,000
2017/06/01 590 603 589 602 1,220,000
2017/05/31 587 587 583 586 725,000
2017/05/30 589 589 583 586 633,000
2017/05/29 585 590 583 586 622,000
2017/05/26 588 588 581 585 840,000
2017/05/25 577 587 577 585 958,000
2017/05/24 574 577 572 576 596,000
2017/05/23 572 575 569 570 752,000
2017/05/22 564 573 562 572 836,000
2017/05/19 567 567 559 566 1,097,000
2017/05/18 563 571 563 571 587,000
2017/05/17 565 572 561 571 539,000
2017/05/16 571 573 568 570 724,000
2017/05/15 563 571 563 567 802,000
2017/05/12 564 570 562 570 794,000
2017/05/11 568 571 567 568 699,000
2017/05/10 570 573 567 569 685,000
2017/05/09 571 574 570 572 615,000
2017/05/08 567 573 565 571 1,158,000
2017/05/02 555 567 555 563 1,402,000
2017/05/01 543 553 543 552 1,153,000
2017/04/28 554 554 543 548 1,100,000
2017/04/27 552 555 551 553 639,000
2017/04/26 555 555 549 553 853,000
2017/04/25 551 557 550 555 895,000
2017/04/24 550 550 545 550 536,000
2017/04/21 537 542 537 542 554,000
2017/04/20 543 543 536 537 648,000
2017/04/19 544 547 542 542 678,000
2017/04/18 553 553 548 550 452,000
2017/04/17 541 550 541 548 673,000
2017/04/14 541 545 536 539 723,000
2017/04/13 547 552 544 547 698,000
2017/04/12 542 550 540 549 822,000
2017/04/11 534 545 534 544 861,000
2017/04/10 547 551 532 536 1,632,000
2017/04/07 541 550 541 547 1,025,000
2017/04/06 553 558 543 543 1,218,000
2017/04/05 547 553 546 553 959,000
2017/04/04 540 550 538 547 1,630,000
2017/04/03 542 548 538 545 1,213,000
2017/03/31 556 556 542 542 1,429,000
2017/03/30 566 566 549 551 1,351,000
2017/03/29 571 572 562 565 2,655,000
2017/03/28 573 574 567 574 5,548,000
2017/03/27 574 575 567 568 3,579,000
2017/03/24 576 580 574 577 2,713,000
2017/03/23 564 573 564 573 2,405,000
2017/03/22 565 567 562 565 1,470,000
2017/03/21 567 570 566 568 985,000
2017/03/17 569 571 566 567 980,000
2017/03/16 565 569 565 569 961,000
2017/03/15 564 572 563 570 1,301,000
2017/03/14 567 568 564 565 435,000
2017/03/13 562 567 560 566 708,000
2017/03/10 560 568 558 562 1,771,000
2017/03/09 558 560 555 556 1,020,000
2017/03/08 552 555 550 555 1,044,000
2017/03/07 551 555 551 554 766,000
2017/03/06 556 556 549 551 985,000
2017/03/03 558 560 556 557 1,213,000
2017/03/02 561 563 555 558 919,000
2017/03/01 553 556 550 554 1,061,000
2017/02/28 555 559 552 552 1,340,000
2017/02/27 555 555 547 551 1,365,000
2017/02/24 565 567 560 560 1,414,000
2017/02/23 555 571 555 566 2,052,000
2017/02/22 549 552 546 550 1,280,000
2017/02/21 547 554 546 551 808,000
2017/02/20 549 553 543 552 1,067,000
2017/02/17 545 547 538 541 860,000
2017/02/16 551 553 546 548 732,000
2017/02/15 552 555 551 552 912,000
2017/02/14 562 562 551 551 1,018,000
2017/02/13 558 560 553 557 916,000
2017/02/10 548 556 548 553 733,000
2017/02/09 539 543 537 541 620,000
2017/02/08 539 542 537 540 725,000
2017/02/07 539 544 538 540 669,000
2017/02/06 549 550 540 541 562,000
2017/02/03 546 550 540 543 1,253,000
2017/02/02 557 559 546 547 1,136,000
2017/02/01 557 562 554 559 1,064,000
2017/01/31 569 572 559 559 1,174,000
2017/01/30 570 572 568 571 729,000
2017/01/27 575 578 571 574 707,000
2017/01/26 571 574 569 571 1,101,000
2017/01/25 575 577 565 565 939,000
2017/01/24 567 572 565 567 666,000
2017/01/23 579 579 570 570 1,163,000
2017/01/20 588 592 586 589 656,000
2017/01/19 585 590 584 587 659,000
2017/01/18 577 583 574 581 932,000
2017/01/17 580 584 576 577 1,396,000
2017/01/16 587 590 582 582 1,522,000
2017/01/13 587 591 586 590 1,587,000
2017/01/12 597 597 587 591 1,560,000
2017/01/11 605 605 597 598 975,000
2017/01/10 608 613 604 605 1,584,000
2017/01/06 598 606 596 605 1,245,000
2017/01/05 606 609 601 605 1,315,000
2017/01/04 595 605 595 604 1,160,000

このページの先頭へ