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
2020/12/30 2,637 2,644 2,615 2,618 150,500
2020/12/29 2,598 2,646 2,598 2,646 159,300
2020/12/28 2,560 2,578 2,532 2,578 141,300
2020/12/25 2,550 2,572 2,530 2,544 82,300
2020/12/24 2,529 2,558 2,523 2,529 143,100
2020/12/23 2,518 2,538 2,494 2,518 115,800
2020/12/22 2,521 2,531 2,493 2,504 164,100
2020/12/21 2,540 2,574 2,530 2,543 194,000
2020/12/18 2,585 2,591 2,533 2,553 499,500
2020/12/17 2,607 2,611 2,579 2,587 229,800
2020/12/16 2,660 2,676 2,625 2,628 150,900
2020/12/15 2,650 2,662 2,617 2,662 192,400
2020/12/14 2,671 2,721 2,663 2,682 174,800
2020/12/11 2,645 2,674 2,626 2,673 197,700
2020/12/10 2,634 2,671 2,634 2,650 148,800
2020/12/09 2,611 2,659 2,606 2,648 228,600
2020/12/08 2,604 2,642 2,598 2,602 248,600
2020/12/07 2,639 2,641 2,603 2,604 197,900
2020/12/04 2,658 2,672 2,612 2,621 191,500
2020/12/03 2,663 2,690 2,640 2,650 268,700
2020/12/02 2,651 2,680 2,634 2,661 381,300
2020/12/01 2,650 2,677 2,602 2,636 338,100
2020/11/30 2,750 2,764 2,617 2,622 674,000
2020/11/27 2,830 2,840 2,739 2,739 1,887,200
2020/11/26 2,827 2,833 2,795 2,818 369,300
2020/11/25 2,955 2,963 2,827 2,831 480,000
2020/11/24 2,915 2,955 2,892 2,940 857,300
2020/11/20 2,798 2,815 2,765 2,815 320,500
2020/11/19 2,725 2,806 2,704 2,805 422,700
2020/11/18 2,746 2,770 2,716 2,744 322,100
2020/11/17 2,731 2,747 2,703 2,746 308,800
2020/11/16 2,675 2,717 2,659 2,698 347,100
2020/11/13 2,696 2,702 2,630 2,653 331,400
2020/11/12 2,691 2,725 2,652 2,709 328,800
2020/11/11 2,725 2,750 2,685 2,719 435,400
2020/11/10 2,604 2,694 2,604 2,693 555,700
2020/11/09 2,550 2,563 2,496 2,536 233,100
2020/11/06 2,500 2,534 2,485 2,525 283,400
2020/11/05 2,494 2,518 2,475 2,510 332,500
2020/11/04 2,449 2,481 2,415 2,471 378,600
2020/11/02 2,328 2,410 2,311 2,405 504,500
2020/10/30 2,203 2,389 2,174 2,378 653,900
2020/10/29 2,204 2,231 2,201 2,223 203,200
2020/10/28 2,213 2,229 2,200 2,228 129,500
2020/10/27 2,240 2,240 2,203 2,227 171,600
2020/10/26 2,240 2,254 2,228 2,250 102,500
2020/10/23 2,235 2,261 2,222 2,239 129,600
2020/10/22 2,219 2,229 2,198 2,217 134,000
2020/10/21 2,230 2,264 2,230 2,247 154,300
2020/10/20 2,245 2,260 2,201 2,204 212,200
2020/10/19 2,235 2,285 2,235 2,262 138,600
2020/10/16 2,274 2,274 2,235 2,237 162,000
2020/10/15 2,280 2,300 2,270 2,274 105,500
2020/10/14 2,298 2,301 2,280 2,299 111,800
2020/10/13 2,314 2,320 2,286 2,308 122,100
2020/10/12 2,283 2,300 2,272 2,296 116,400
2020/10/09 2,350 2,350 2,301 2,302 132,500
2020/10/08 2,336 2,346 2,303 2,332 145,200
2020/10/07 2,338 2,348 2,313 2,331 206,700
2020/10/06 2,371 2,379 2,346 2,365 141,000
2020/10/05 2,330 2,382 2,309 2,370 255,300
2020/10/02 2,346 2,354 2,279 2,289 264,400
2020/09/30 2,345 2,387 2,330 2,330 281,300
2020/09/29 2,422 2,426 2,319 2,357 1,183,800
2020/09/28 2,388 2,435 2,364 2,435 2,008,300
2020/09/25 2,385 2,414 2,365 2,377 1,368,600
2020/09/24 2,377 2,434 2,372 2,386 634,200
2020/09/23 2,352 2,416 2,351 2,406 521,400
2020/09/18 2,324 2,373 2,317 2,365 576,000
2020/09/17 2,344 2,359 2,318 2,325 341,200
2020/09/16 2,368 2,384 2,353 2,358 216,300
2020/09/15 2,397 2,397 2,351 2,368 263,600
2020/09/14 2,373 2,438 2,373 2,420 250,700
2020/09/11 2,344 2,373 2,326 2,371 245,800
2020/09/10 2,318 2,344 2,292 2,344 165,900
2020/09/09 2,312 2,321 2,283 2,308 251,700
2020/09/08 2,338 2,352 2,316 2,348 218,700
2020/09/07 2,315 2,336 2,303 2,331 160,400
2020/09/04 2,300 2,319 2,288 2,318 187,400
2020/09/03 2,331 2,337 2,305 2,318 163,100
2020/09/02 2,315 2,319 2,287 2,310 141,100
2020/09/01 2,318 2,318 2,283 2,304 171,200
2020/08/31 2,336 2,366 2,328 2,333 217,000
2020/08/28 2,307 2,357 2,269 2,301 279,100
2020/08/27 2,306 2,318 2,282 2,288 189,900
2020/08/26 2,295 2,318 2,287 2,312 152,200
2020/08/25 2,297 2,335 2,297 2,323 243,900
2020/08/24 2,284 2,294 2,249 2,255 195,300
2020/08/21 2,298 2,319 2,268 2,271 244,700
2020/08/20 2,261 2,306 2,261 2,281 369,800
2020/08/19 2,310 2,330 2,296 2,310 142,500
2020/08/18 2,300 2,323 2,270 2,318 197,200
2020/08/17 2,334 2,348 2,303 2,303 161,700
2020/08/14 2,362 2,371 2,334 2,341 183,200
2020/08/13 2,390 2,390 2,332 2,375 228,700
2020/08/12 2,298 2,375 2,285 2,358 297,300
2020/08/11 2,225 2,301 2,225 2,295 309,600
2020/08/07 2,135 2,196 2,124 2,179 289,400
2020/08/06 2,209 2,213 2,130 2,142 293,300
2020/08/05 2,221 2,232 2,166 2,215 308,400
2020/08/04 2,109 2,238 2,103 2,233 402,300
2020/08/03 2,068 2,090 2,033 2,074 476,400
2020/07/31 2,170 2,197 2,062 2,068 578,900
2020/07/30 2,330 2,340 2,219 2,232 313,700
2020/07/29 2,360 2,368 2,336 2,340 115,700
2020/07/28 2,417 2,417 2,352 2,360 159,300
2020/07/27 2,382 2,420 2,359 2,420 187,500
2020/07/22 2,440 2,440 2,403 2,404 151,600
2020/07/21 2,412 2,434 2,401 2,434 169,400
2020/07/20 2,415 2,420 2,387 2,413 121,100
2020/07/17 2,428 2,437 2,407 2,413 124,400
2020/07/16 2,406 2,444 2,398 2,432 139,500
2020/07/15 2,394 2,415 2,367 2,398 210,900
2020/07/14 2,412 2,415 2,374 2,376 122,000
2020/07/13 2,383 2,420 2,377 2,413 158,700
2020/07/10 2,398 2,407 2,350 2,351 169,100
2020/07/09 2,424 2,424 2,378 2,398 216,100
2020/07/08 2,431 2,466 2,416 2,418 183,200
2020/07/07 2,472 2,483 2,436 2,451 186,700
2020/07/06 2,449 2,493 2,439 2,491 187,700
2020/07/03 2,454 2,466 2,426 2,446 135,700
2020/07/02 2,415 2,486 2,415 2,459 196,000
2020/07/01 2,495 2,495 2,411 2,419 175,000
2020/06/30 2,534 2,539 2,460 2,466 236,000
2020/06/29 2,492 2,512 2,486 2,495 134,300
2020/06/26 2,511 2,544 2,486 2,527 172,600
2020/06/25 2,455 2,496 2,448 2,488 159,900
2020/06/24 2,510 2,519 2,473 2,482 120,500
2020/06/23 2,450 2,513 2,450 2,494 155,300
2020/06/22 2,460 2,473 2,446 2,447 141,900
2020/06/19 2,508 2,536 2,492 2,492 339,200
2020/06/18 2,496 2,509 2,453 2,508 207,300
2020/06/17 2,542 2,544 2,506 2,510 118,900
2020/06/16 2,520 2,573 2,511 2,561 247,500
2020/06/15 2,500 2,549 2,486 2,504 280,400
2020/06/12 2,516 2,530 2,492 2,516 304,600
2020/06/11 2,628 2,630 2,590 2,604 179,900
2020/06/10 2,679 2,689 2,631 2,644 150,400
2020/06/09 2,650 2,670 2,642 2,656 153,100
2020/06/08 2,677 2,677 2,627 2,649 173,700
2020/06/05 2,625 2,663 2,618 2,663 160,900
2020/06/04 2,662 2,668 2,634 2,645 140,800
2020/06/03 2,673 2,674 2,625 2,648 243,700
2020/06/02 2,634 2,662 2,628 2,646 204,900
2020/06/01 2,598 2,619 2,585 2,609 119,200
2020/05/29 2,617 2,664 2,611 2,611 511,400
2020/05/28 2,636 2,662 2,602 2,642 320,100
2020/05/27 2,665 2,665 2,604 2,646 312,200
2020/05/26 2,580 2,639 2,565 2,633 309,500
2020/05/25 2,537 2,559 2,519 2,559 215,600
2020/05/22 2,521 2,526 2,497 2,519 194,500
2020/05/21 2,552 2,552 2,501 2,506 159,900
2020/05/20 2,500 2,545 2,484 2,542 215,100
2020/05/19 2,515 2,530 2,493 2,512 220,200
2020/05/18 2,500 2,510 2,435 2,448 215,600
2020/05/15 2,441 2,504 2,435 2,501 332,900
2020/05/14 2,448 2,456 2,425 2,425 198,200
2020/05/13 2,427 2,454 2,408 2,448 276,700
2020/05/12 2,498 2,502 2,457 2,458 224,200
2020/05/11 2,413 2,516 2,406 2,507 271,800
2020/05/08 2,353 2,414 2,339 2,404 304,300
2020/05/07 2,373 2,379 2,331 2,349 342,400
2020/05/01 2,400 2,446 2,382 2,384 280,900
2020/04/30 2,351 2,411 2,351 2,404 441,700
2020/04/28 2,335 2,353 2,315 2,351 207,900
2020/04/27 2,340 2,353 2,302 2,345 249,200
2020/04/24 2,332 2,342 2,288 2,340 529,500
2020/04/23 2,319 2,340 2,309 2,335 220,300
2020/04/22 2,303 2,342 2,294 2,319 231,500
2020/04/21 2,280 2,317 2,274 2,310 313,100
2020/04/20 2,303 2,332 2,297 2,323 224,300
2020/04/17 2,339 2,356 2,285 2,304 446,400
2020/04/16 2,367 2,399 2,353 2,389 243,800
2020/04/15 2,364 2,401 2,333 2,381 270,400
2020/04/14 2,347 2,380 2,312 2,377 208,400
2020/04/13 2,371 2,391 2,320 2,333 148,500
2020/04/10 2,348 2,390 2,306 2,388 232,900
2020/04/09 2,461 2,488 2,368 2,398 171,600
2020/04/08 2,399 2,490 2,384 2,468 285,100
2020/04/07 2,410 2,453 2,353 2,386 224,200
2020/04/06 2,293 2,389 2,241 2,356 248,500
2020/04/03 2,282 2,356 2,259 2,276 186,600
2020/04/02 2,319 2,338 2,276 2,281 258,900
2020/04/01 2,425 2,449 2,331 2,353 277,000
2020/03/31 2,523 2,540 2,442 2,460 337,100
2020/03/30 2,460 2,516 2,371 2,514 977,800
2020/03/27 2,456 2,546 2,456 2,546 1,541,900
2020/03/26 2,378 2,416 2,268 2,406 931,000
2020/03/25 2,271 2,389 2,245 2,384 614,900
2020/03/24 2,333 2,335 2,235 2,259 575,500
2020/03/23 2,295 2,351 2,203 2,298 687,300
2020/03/19 2,275 2,409 2,255 2,333 628,800
2020/03/18 2,133 2,287 2,121 2,204 653,100
2020/03/17 1,960 2,106 1,922 2,097 602,200
2020/03/16 2,005 2,084 1,989 1,997 494,800
2020/03/13 1,990 2,049 1,914 1,990 694,500
2020/03/12 2,115 2,130 2,053 2,079 426,600
2020/03/11 2,162 2,216 2,160 2,165 369,100
2020/03/10 2,090 2,161 2,015 2,152 390,600
2020/03/09 2,195 2,204 2,113 2,131 357,700
2020/03/06 2,308 2,320 2,240 2,254 406,200
2020/03/05 2,367 2,383 2,335 2,343 199,400
2020/03/04 2,318 2,357 2,310 2,334 289,800
2020/03/03 2,421 2,427 2,349 2,349 360,100
2020/03/02 2,346 2,405 2,306 2,379 645,100
2020/02/28 2,416 2,435 2,362 2,384 614,000
2020/02/27 2,525 2,537 2,492 2,496 414,100
2020/02/26 2,524 2,551 2,507 2,543 304,700
2020/02/25 2,619 2,619 2,565 2,566 432,900
2020/02/21 2,653 2,683 2,653 2,660 154,800
2020/02/20 2,687 2,702 2,655 2,655 253,200
2020/02/19 2,695 2,705 2,684 2,685 178,000
2020/02/18 2,686 2,691 2,657 2,670 216,900
2020/02/17 2,700 2,705 2,686 2,695 162,200
2020/02/14 2,750 2,761 2,716 2,725 198,400
2020/02/13 2,789 2,791 2,750 2,751 262,700
2020/02/12 2,788 2,824 2,786 2,809 201,800
2020/02/10 2,790 2,790 2,772 2,780 110,300
2020/02/07 2,857 2,857 2,796 2,796 143,600
2020/02/06 2,812 2,840 2,805 2,825 219,000
2020/02/05 2,800 2,818 2,771 2,779 208,700
2020/02/04 2,704 2,759 2,691 2,759 293,200
2020/02/03 2,753 2,753 2,703 2,738 469,600
2020/01/31 2,856 2,858 2,826 2,835 249,900
2020/01/30 2,879 2,893 2,844 2,849 209,800
2020/01/29 2,862 2,901 2,862 2,897 150,300
2020/01/28 2,870 2,871 2,842 2,860 239,800
2020/01/27 2,888 2,910 2,878 2,892 226,900
2020/01/24 2,949 2,949 2,926 2,938 87,100
2020/01/23 2,933 2,940 2,918 2,928 152,000
2020/01/22 2,967 2,985 2,961 2,968 83,700
2020/01/21 2,978 2,984 2,963 2,968 65,200
2020/01/20 2,974 2,996 2,974 2,982 97,800
2020/01/17 2,975 2,986 2,961 2,965 106,400
2020/01/16 2,978 2,990 2,968 2,976 104,600
2020/01/15 2,965 2,996 2,965 2,984 134,800
2020/01/14 2,993 2,995 2,962 2,982 160,400
2020/01/10 2,999 3,010 2,990 3,000 104,600
2020/01/09 2,961 2,992 2,961 2,986 143,000
2020/01/08 2,940 2,973 2,915 2,944 192,600
2020/01/07 2,936 2,993 2,936 2,989 182,600
2020/01/06 2,935 2,947 2,918 2,929 264,600

このページの先頭へ