山陽電気鉄道(9052)の株価時系列情報
山陽電気鉄道(9052)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 |
---|---|---|---|---|---|
2024/03/28 | 2,127 | 2,135 | 2,075 | 2,075 | 130,400 |
2024/03/27 | 2,149 | 2,163 | 2,149 | 2,150 | 287,800 |
2024/03/26 | 2,146 | 2,151 | 2,128 | 2,141 | 41,700 |
2024/03/25 | 2,162 | 2,170 | 2,152 | 2,152 | 62,800 |
2024/03/22 | 2,167 | 2,175 | 2,160 | 2,163 | 33,800 |
2024/03/21 | 2,183 | 2,188 | 2,161 | 2,163 | 82,000 |
2024/03/19 | 2,163 | 2,175 | 2,156 | 2,174 | 13,900 |
2024/03/18 | 2,174 | 2,174 | 2,142 | 2,159 | 17,300 |
2024/03/15 | 2,157 | 2,166 | 2,155 | 2,164 | 18,000 |
2024/03/14 | 2,150 | 2,162 | 2,142 | 2,162 | 19,000 |
2024/03/13 | 2,142 | 2,156 | 2,126 | 2,135 | 13,500 |
2024/03/12 | 2,133 | 2,138 | 2,104 | 2,138 | 14,300 |
2024/03/11 | 2,148 | 2,148 | 2,120 | 2,128 | 19,800 |
2024/03/08 | 2,138 | 2,153 | 2,128 | 2,147 | 33,800 |
2024/03/07 | 2,142 | 2,154 | 2,138 | 2,147 | 17,800 |
2024/03/06 | 2,118 | 2,149 | 2,116 | 2,134 | 34,000 |
2024/03/05 | 2,091 | 2,135 | 2,083 | 2,133 | 60,200 |
2024/03/04 | 2,139 | 2,139 | 2,093 | 2,097 | 64,400 |
2024/03/01 | 2,126 | 2,154 | 2,107 | 2,121 | 107,400 |
2024/02/29 | 2,133 | 2,151 | 2,119 | 2,126 | 26,500 |
2024/02/28 | 2,110 | 2,137 | 2,110 | 2,130 | 106,300 |
2024/02/27 | 2,118 | 2,134 | 2,103 | 2,116 | 66,100 |
2024/02/26 | 2,124 | 2,127 | 2,110 | 2,112 | 82,800 |
2024/02/22 | 2,110 | 2,135 | 2,107 | 2,122 | 84,400 |
2024/02/21 | 2,167 | 2,167 | 2,105 | 2,113 | 81,800 |
2024/02/20 | 2,141 | 2,170 | 2,118 | 2,124 | 41,500 |
2024/02/19 | 2,112 | 2,133 | 2,112 | 2,128 | 40,800 |
2024/02/16 | 2,105 | 2,127 | 2,098 | 2,117 | 26,400 |
2024/02/15 | 2,113 | 2,113 | 2,096 | 2,100 | 51,800 |
2024/02/14 | 2,170 | 2,170 | 2,108 | 2,115 | 64,100 |
2024/02/13 | 2,167 | 2,167 | 2,147 | 2,165 | 59,700 |
2024/02/09 | 2,162 | 2,164 | 2,151 | 2,153 | 39,800 |
2024/02/08 | 2,177 | 2,178 | 2,153 | 2,169 | 47,000 |
2024/02/07 | 2,179 | 2,200 | 2,175 | 2,187 | 23,900 |
2024/02/06 | 2,185 | 2,201 | 2,176 | 2,179 | 24,600 |
2024/02/05 | 2,186 | 2,187 | 2,175 | 2,176 | 26,700 |
2024/02/02 | 2,177 | 2,193 | 2,167 | 2,189 | 28,200 |
2024/02/01 | 2,172 | 2,187 | 2,164 | 2,169 | 22,300 |
2024/01/31 | 2,166 | 2,187 | 2,160 | 2,187 | 26,700 |
2024/01/30 | 2,182 | 2,189 | 2,173 | 2,174 | 12,100 |
2024/01/29 | 2,177 | 2,185 | 2,177 | 2,185 | 10,200 |
2024/01/26 | 2,176 | 2,189 | 2,173 | 2,173 | 17,300 |
2024/01/25 | 2,190 | 2,194 | 2,178 | 2,181 | 19,000 |
2024/01/24 | 2,195 | 2,195 | 2,166 | 2,166 | 19,700 |
2024/01/23 | 2,199 | 2,199 | 2,183 | 2,187 | 10,300 |
2024/01/22 | 2,196 | 2,204 | 2,187 | 2,199 | 9,300 |
2024/01/19 | 2,181 | 2,185 | 2,175 | 2,176 | 11,900 |
2024/01/18 | 2,191 | 2,191 | 2,181 | 2,181 | 9,200 |
2024/01/17 | 2,190 | 2,210 | 2,187 | 2,187 | 15,500 |
2024/01/16 | 2,214 | 2,214 | 2,189 | 2,189 | 13,000 |
2024/01/15 | 2,195 | 2,215 | 2,194 | 2,214 | 18,700 |
2024/01/12 | 2,198 | 2,210 | 2,189 | 2,195 | 16,200 |
2024/01/11 | 2,198 | 2,202 | 2,187 | 2,193 | 18,800 |
2024/01/10 | 2,178 | 2,197 | 2,170 | 2,187 | 29,100 |
2024/01/09 | 2,172 | 2,187 | 2,166 | 2,172 | 13,600 |
2024/01/05 | 2,165 | 2,180 | 2,152 | 2,172 | 22,100 |
2024/01/04 | 2,171 | 2,184 | 2,162 | 2,180 | 14,400 |
2023/12/29 | 2,175 | 2,185 | 2,170 | 2,177 | 14,800 |
2023/12/28 | 2,163 | 2,171 | 2,132 | 2,169 | 14,800 |
2023/12/27 | 2,148 | 2,175 | 2,145 | 2,171 | 21,800 |
2023/12/26 | 2,129 | 2,149 | 2,126 | 2,137 | 24,900 |
2023/12/25 | 2,127 | 2,132 | 2,118 | 2,121 | 4,200 |
2023/12/22 | 2,124 | 2,144 | 2,117 | 2,127 | 15,300 |
2023/12/21 | 2,114 | 2,125 | 2,102 | 2,120 | 11,400 |
2023/12/20 | 2,110 | 2,126 | 2,109 | 2,119 | 9,800 |
2023/12/19 | 2,120 | 2,120 | 2,093 | 2,109 | 9,100 |
2023/12/18 | 2,093 | 2,113 | 2,088 | 2,109 | 18,800 |
2023/12/15 | 2,107 | 2,123 | 2,095 | 2,123 | 18,200 |
2023/12/14 | 2,125 | 2,125 | 2,106 | 2,114 | 9,800 |
2023/12/13 | 2,122 | 2,123 | 2,110 | 2,113 | 10,400 |
2023/12/12 | 2,119 | 2,123 | 2,108 | 2,114 | 8,400 |
2023/12/11 | 2,105 | 2,119 | 2,095 | 2,119 | 16,200 |
2023/12/08 | 2,119 | 2,127 | 2,089 | 2,099 | 36,500 |
2023/12/07 | 2,129 | 2,144 | 2,119 | 2,124 | 13,300 |
2023/12/06 | 2,121 | 2,151 | 2,121 | 2,143 | 22,200 |
2023/12/05 | 2,106 | 2,124 | 2,106 | 2,113 | 20,300 |
2023/12/04 | 2,108 | 2,130 | 2,108 | 2,116 | 7,000 |
2023/12/01 | 2,129 | 2,134 | 2,108 | 2,126 | 18,900 |
2023/11/30 | 2,104 | 2,125 | 2,102 | 2,123 | 13,300 |
2023/11/29 | 2,113 | 2,119 | 2,102 | 2,109 | 8,500 |
2023/11/28 | 2,099 | 2,115 | 2,092 | 2,113 | 12,100 |
2023/11/27 | 2,101 | 2,106 | 2,081 | 2,094 | 19,200 |
2023/11/24 | 2,124 | 2,124 | 2,108 | 2,111 | 7,500 |
2023/11/22 | 2,128 | 2,145 | 2,119 | 2,122 | 7,000 |
2023/11/21 | 2,117 | 2,136 | 2,117 | 2,128 | 11,000 |
2023/11/20 | 2,134 | 2,143 | 2,117 | 2,120 | 14,900 |
2023/11/17 | 2,097 | 2,127 | 2,097 | 2,127 | 19,100 |
2023/11/16 | 2,100 | 2,108 | 2,091 | 2,097 | 13,200 |
2023/11/15 | 2,116 | 2,116 | 2,093 | 2,102 | 16,400 |
2023/11/14 | 2,119 | 2,119 | 2,084 | 2,102 | 18,600 |
2023/11/13 | 2,123 | 2,156 | 2,112 | 2,119 | 17,100 |
2023/11/10 | 2,105 | 2,125 | 2,105 | 2,112 | 13,500 |
2023/11/09 | 2,117 | 2,129 | 2,104 | 2,124 | 14,700 |
2023/11/08 | 2,128 | 2,128 | 2,092 | 2,109 | 25,300 |
2023/11/07 | 2,112 | 2,122 | 2,112 | 2,112 | 23,700 |
2023/11/06 | 2,130 | 2,130 | 2,112 | 2,124 | 21,800 |
2023/11/02 | 2,112 | 2,117 | 2,089 | 2,106 | 18,800 |
2023/11/01 | 2,094 | 2,111 | 2,084 | 2,108 | 34,400 |
2023/10/31 | 2,042 | 2,078 | 2,042 | 2,078 | 23,800 |
2023/10/30 | 2,046 | 2,070 | 2,036 | 2,043 | 31,800 |
2023/10/27 | 2,064 | 2,088 | 2,064 | 2,087 | 17,300 |
2023/10/26 | 2,052 | 2,068 | 2,052 | 2,056 | 13,900 |
2023/10/25 | 2,055 | 2,066 | 2,052 | 2,055 | 7,600 |
2023/10/24 | 2,056 | 2,064 | 2,033 | 2,057 | 21,500 |
2023/10/23 | 2,067 | 2,074 | 2,056 | 2,056 | 13,200 |
2023/10/20 | 2,065 | 2,079 | 2,058 | 2,066 | 11,000 |
2023/10/19 | 2,050 | 2,078 | 2,050 | 2,068 | 12,800 |
2023/10/18 | 2,059 | 2,067 | 2,042 | 2,063 | 25,800 |
2023/10/17 | 2,070 | 2,077 | 2,052 | 2,052 | 15,200 |
2023/10/16 | 2,078 | 2,078 | 2,044 | 2,047 | 26,000 |
2023/10/13 | 2,092 | 2,101 | 2,075 | 2,081 | 18,500 |
2023/10/12 | 2,097 | 2,097 | 2,070 | 2,092 | 36,300 |
2023/10/11 | 2,119 | 2,119 | 2,096 | 2,097 | 17,700 |
2023/10/10 | 2,133 | 2,133 | 2,112 | 2,118 | 15,500 |
2023/10/06 | 2,113 | 2,127 | 2,107 | 2,110 | 18,700 |
2023/10/05 | 2,075 | 2,119 | 2,075 | 2,115 | 28,300 |
2023/10/04 | 2,088 | 2,101 | 2,073 | 2,084 | 42,000 |
2023/10/03 | 2,137 | 2,137 | 2,098 | 2,100 | 43,000 |
2023/10/02 | 2,160 | 2,178 | 2,137 | 2,139 | 28,300 |
2023/09/29 | 2,161 | 2,185 | 2,151 | 2,159 | 25,600 |
2023/09/28 | 2,190 | 2,190 | 2,134 | 2,152 | 221,400 |
2023/09/27 | 2,237 | 2,237 | 2,190 | 2,218 | 344,600 |
2023/09/26 | 2,226 | 2,260 | 2,211 | 2,237 | 69,200 |
2023/09/25 | 2,200 | 2,232 | 2,199 | 2,218 | 51,800 |
2023/09/22 | 2,197 | 2,205 | 2,191 | 2,193 | 81,300 |
2023/09/21 | 2,211 | 2,218 | 2,196 | 2,198 | 35,200 |
2023/09/20 | 2,239 | 2,239 | 2,205 | 2,207 | 98,800 |
2023/09/19 | 2,246 | 2,246 | 2,220 | 2,230 | 45,800 |
2023/09/15 | 2,256 | 2,256 | 2,238 | 2,252 | 33,200 |
2023/09/14 | 2,258 | 2,258 | 2,236 | 2,242 | 37,400 |
2023/09/13 | 2,269 | 2,269 | 2,250 | 2,256 | 27,800 |
2023/09/12 | 2,257 | 2,277 | 2,257 | 2,276 | 26,000 |
2023/09/11 | 2,237 | 2,256 | 2,228 | 2,241 | 15,900 |
2023/09/08 | 2,256 | 2,259 | 2,236 | 2,236 | 48,300 |
2023/09/07 | 2,267 | 2,287 | 2,261 | 2,271 | 34,800 |
2023/09/06 | 2,265 | 2,280 | 2,256 | 2,276 | 40,000 |
2023/09/05 | 2,262 | 2,269 | 2,245 | 2,260 | 31,500 |
2023/09/04 | 2,238 | 2,265 | 2,238 | 2,262 | 42,900 |
2023/09/01 | 2,224 | 2,240 | 2,213 | 2,237 | 34,900 |
2023/08/31 | 2,224 | 2,242 | 2,224 | 2,228 | 34,100 |
2023/08/30 | 2,236 | 2,236 | 2,216 | 2,223 | 180,000 |
2023/08/29 | 2,227 | 2,234 | 2,216 | 2,232 | 93,300 |
2023/08/28 | 2,236 | 2,244 | 2,222 | 2,228 | 100,000 |
2023/08/25 | 2,212 | 2,230 | 2,200 | 2,224 | 46,400 |
2023/08/24 | 2,189 | 2,226 | 2,189 | 2,218 | 98,200 |
2023/08/23 | 2,146 | 2,190 | 2,145 | 2,188 | 35,600 |
2023/08/22 | 2,151 | 2,158 | 2,146 | 2,151 | 35,100 |
2023/08/21 | 2,140 | 2,164 | 2,140 | 2,155 | 25,500 |
2023/08/18 | 2,145 | 2,149 | 2,130 | 2,132 | 19,600 |
2023/08/17 | 2,177 | 2,185 | 2,147 | 2,153 | 42,500 |
2023/08/16 | 2,204 | 2,204 | 2,181 | 2,181 | 19,900 |
2023/08/15 | 2,213 | 2,223 | 2,198 | 2,219 | 22,500 |
2023/08/14 | 2,233 | 2,240 | 2,200 | 2,203 | 37,000 |
2023/08/10 | 2,198 | 2,230 | 2,183 | 2,230 | 29,300 |
2023/08/09 | 2,175 | 2,198 | 2,155 | 2,192 | 31,300 |
2023/08/08 | 2,166 | 2,172 | 2,157 | 2,171 | 25,200 |
2023/08/07 | 2,130 | 2,156 | 2,128 | 2,156 | 26,400 |
2023/08/04 | 2,128 | 2,141 | 2,124 | 2,135 | 28,400 |
2023/08/03 | 2,167 | 2,167 | 2,131 | 2,131 | 50,100 |
2023/08/02 | 2,199 | 2,204 | 2,173 | 2,173 | 27,000 |
2023/08/01 | 2,214 | 2,214 | 2,198 | 2,203 | 18,200 |
2023/07/31 | 2,222 | 2,236 | 2,204 | 2,214 | 35,100 |
2023/07/28 | 2,177 | 2,200 | 2,172 | 2,200 | 25,900 |
2023/07/27 | 2,172 | 2,190 | 2,172 | 2,185 | 13,000 |
2023/07/26 | 2,183 | 2,183 | 2,170 | 2,176 | 18,300 |
2023/07/25 | 2,194 | 2,198 | 2,185 | 2,185 | 7,900 |
2023/07/24 | 2,193 | 2,194 | 2,183 | 2,194 | 5,500 |
2023/07/21 | 2,182 | 2,188 | 2,176 | 2,180 | 8,400 |
2023/07/20 | 2,191 | 2,195 | 2,180 | 2,182 | 7,800 |
2023/07/19 | 2,188 | 2,192 | 2,170 | 2,184 | 18,600 |
2023/07/18 | 2,167 | 2,178 | 2,161 | 2,164 | 8,700 |
2023/07/14 | 2,166 | 2,169 | 2,151 | 2,154 | 22,700 |
2023/07/13 | 2,171 | 2,175 | 2,153 | 2,166 | 15,300 |
2023/07/12 | 2,181 | 2,190 | 2,170 | 2,170 | 10,800 |
2023/07/11 | 2,196 | 2,196 | 2,176 | 2,178 | 11,700 |
2023/07/10 | 2,180 | 2,194 | 2,180 | 2,182 | 20,700 |
2023/07/07 | 2,193 | 2,193 | 2,176 | 2,176 | 32,200 |
2023/07/06 | 2,193 | 2,203 | 2,193 | 2,194 | 16,600 |
2023/07/05 | 2,201 | 2,202 | 2,191 | 2,196 | 24,900 |
2023/07/04 | 2,197 | 2,212 | 2,197 | 2,212 | 12,400 |
2023/07/03 | 2,208 | 2,226 | 2,196 | 2,209 | 9,100 |
2023/06/30 | 2,208 | 2,210 | 2,184 | 2,190 | 45,000 |
2023/06/29 | 2,261 | 2,261 | 2,208 | 2,210 | 15,300 |
2023/06/28 | 2,222 | 2,242 | 2,220 | 2,241 | 12,900 |
2023/06/27 | 2,209 | 2,217 | 2,209 | 2,212 | 5,100 |
2023/06/26 | 2,230 | 2,238 | 2,210 | 2,210 | 8,200 |
2023/06/23 | 2,240 | 2,257 | 2,224 | 2,229 | 13,500 |
2023/06/22 | 2,236 | 2,252 | 2,224 | 2,227 | 21,800 |
2023/06/21 | 2,231 | 2,250 | 2,231 | 2,247 | 8,800 |
2023/06/20 | 2,221 | 2,230 | 2,203 | 2,225 | 14,000 |
2023/06/19 | 2,241 | 2,241 | 2,212 | 2,230 | 11,800 |
2023/06/16 | 2,205 | 2,245 | 2,201 | 2,218 | 17,000 |
2023/06/15 | 2,218 | 2,234 | 2,205 | 2,205 | 11,700 |
2023/06/14 | 2,208 | 2,216 | 2,197 | 2,208 | 10,400 |
2023/06/13 | 2,210 | 2,216 | 2,196 | 2,201 | 16,600 |
2023/06/12 | 2,199 | 2,203 | 2,192 | 2,199 | 11,600 |
2023/06/09 | 2,207 | 2,210 | 2,193 | 2,199 | 22,400 |
2023/06/08 | 2,191 | 2,204 | 2,184 | 2,191 | 22,600 |
2023/06/07 | 2,212 | 2,230 | 2,195 | 2,195 | 22,400 |
2023/06/06 | 2,217 | 2,226 | 2,212 | 2,218 | 8,300 |