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

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
2026/05/01 2,638 2,641 2,603 2,633 360,400
2026/04/30 2,700 2,735 2,633 2,642 572,700
2026/04/28 2,781 2,790 2,757 2,782 243,600
2026/04/27 2,730 2,772 2,725 2,752 197,100
2026/04/24 2,785 2,799 2,747 2,752 205,100
2026/04/23 2,776 2,784 2,751 2,772 265,800
2026/04/22 2,858 2,858 2,794 2,800 272,600
2026/04/21 2,871 2,880 2,845 2,868 207,700
2026/04/20 2,870 2,886 2,845 2,867 184,100
2026/04/17 2,904 2,930 2,869 2,869 269,100
2026/04/16 2,964 2,983 2,909 2,910 267,300
2026/04/15 2,992 2,994 2,965 2,965 172,000
2026/04/14 2,992 3,000 2,953 2,966 263,300
2026/04/13 3,014 3,025 2,978 2,983 260,400
2026/04/10 3,108 3,111 3,009 3,014 257,900
2026/04/09 3,130 3,167 3,088 3,098 301,300
2026/04/08 3,152 3,152 3,108 3,130 363,400
2026/04/07 3,115 3,155 3,108 3,126 224,100
2026/04/06 3,115 3,123 3,085 3,092 158,100
2026/04/03 3,085 3,120 3,069 3,105 276,100
2026/03/27 2,956 2,989 2,946 2,977 1,125,400
2026/03/26 2,951 2,952 2,905 2,931 703,300
2026/03/25 2,913 2,937 2,892 2,926 470,700
2026/03/24 2,841 2,867 2,818 2,866 307,300
2026/03/23 2,783 2,807 2,776 2,791 479,800
2026/03/19 2,854 2,863 2,801 2,801 412,700
2026/03/18 2,818 2,857 2,818 2,857 397,500
2026/03/17 2,773 2,825 2,773 2,808 282,400
2026/03/16 2,780 2,799 2,760 2,770 267,400
2026/03/13 2,767 2,791 2,762 2,766 251,300
2026/03/12 2,810 2,819 2,773 2,781 274,500
2026/03/11 2,818 2,831 2,808 2,811 162,700
2026/03/10 2,870 2,870 2,803 2,808 254,200
2026/03/09 2,769 2,839 2,760 2,825 339,800
2026/03/06 2,810 2,834 2,790 2,819 245,600
2026/03/05 2,879 2,891 2,834 2,834 369,500
2026/03/04 2,852 2,860 2,792 2,833 376,000
2026/03/03 2,917 2,930 2,883 2,890 322,900
2026/03/02 2,928 2,952 2,916 2,934 235,100
2026/02/27 2,957 2,957 2,922 2,941 242,000
2026/02/26 2,945 2,963 2,923 2,923 254,300
2026/02/25 2,951 2,960 2,930 2,943 253,100
2026/02/24 2,937 2,963 2,928 2,951 253,800
2026/02/20 2,927 2,949 2,909 2,910 193,100
2026/02/19 2,929 2,957 2,924 2,940 186,700
2026/02/18 2,930 2,940 2,912 2,940 207,800
2026/02/17 2,911 2,930 2,896 2,896 130,800
2026/02/16 2,922 2,923 2,895 2,910 235,800
2026/02/13 2,937 2,947 2,911 2,919 203,200
2026/02/12 2,921 2,939 2,904 2,912 163,700
2026/02/10 2,919 2,942 2,910 2,912 185,300
2026/02/09 2,931 2,980 2,891 2,916 263,000
2026/02/06 2,884 2,938 2,871 2,890 243,000
2026/02/05 2,851 2,868 2,828 2,828 199,200
2026/02/04 2,806 2,832 2,788 2,812 187,500
2026/02/03 2,798 2,808 2,780 2,795 149,100
2026/02/02 2,811 2,823 2,768 2,785 210,200
2026/01/30 2,790 2,807 2,768 2,796 225,700
2026/01/29 2,770 2,783 2,753 2,773 193,600
2026/01/28 2,793 2,799 2,771 2,771 151,200
2026/01/27 2,837 2,851 2,807 2,815 214,800
2026/01/26 2,841 2,861 2,831 2,844 150,200
2026/01/23 2,863 2,883 2,845 2,848 138,500
2026/01/22 2,846 2,882 2,846 2,863 143,200
2026/01/21 2,852 2,868 2,829 2,844 206,700
2026/01/20 2,845 2,879 2,843 2,868 130,400
2026/01/19 2,860 2,876 2,841 2,846 196,700
2026/01/16 2,848 2,865 2,844 2,859 167,900
2026/01/15 2,853 2,869 2,841 2,848 119,100
2026/01/14 2,868 2,874 2,854 2,858 128,000
2026/01/13 2,859 2,876 2,844 2,858 172,600
2026/01/09 2,870 2,877 2,846 2,859 118,400
2026/01/08 2,870 2,888 2,847 2,850 141,600
2026/01/07 2,831 2,882 2,824 2,878 153,500
2026/01/06 2,830 2,857 2,825 2,850 132,400
2026/01/05 2,830 2,838 2,812 2,836 191,200
2025/12/30 2,850 2,872 2,818 2,818 181,600
2025/12/29 2,858 2,865 2,836 2,849 175,200
2025/12/26 2,823 2,855 2,821 2,844 178,300
2025/12/25 2,836 2,838 2,821 2,821 100,200
2025/12/24 2,812 2,831 2,811 2,826 109,700
2025/12/23 2,793 2,823 2,793 2,822 125,800
2025/12/22 2,830 2,833 2,784 2,793 190,400
2025/12/19 2,810 2,833 2,800 2,813 425,900
2025/12/18 2,800 2,825 2,793 2,806 192,500
2025/12/17 2,805 2,805 2,770 2,779 149,300
2025/12/16 2,798 2,822 2,787 2,791 200,100
2025/12/15 2,769 2,809 2,769 2,793 252,400
2025/12/12 2,765 2,768 2,753 2,760 141,300
2025/12/11 2,777 2,777 2,738 2,738 92,200
2025/12/10 2,736 2,765 2,730 2,764 107,000
2025/12/09 2,748 2,757 2,702 2,736 189,600
2025/12/08 2,700 2,747 2,693 2,742 175,300
2025/12/05 2,690 2,708 2,673 2,684 159,000
2025/12/04 2,694 2,719 2,694 2,704 180,100
2025/12/03 2,725 2,730 2,687 2,706 159,000
2025/12/02 2,741 2,751 2,732 2,739 184,500
2025/12/01 2,763 2,780 2,737 2,739 204,900
2025/11/28 2,751 2,777 2,746 2,777 174,500
2025/11/27 2,795 2,808 2,751 2,765 242,500
2025/11/26 2,752 2,809 2,752 2,800 327,400
2025/11/25 2,725 2,746 2,706 2,742 241,400
2025/11/21 2,691 2,705 2,682 2,705 276,200
2025/11/20 2,650 2,715 2,645 2,672 530,000
2025/11/19 2,631 2,649 2,623 2,643 208,500
2025/11/18 2,611 2,630 2,603 2,608 242,400
2025/11/17 2,615 2,628 2,597 2,611 143,700
2025/11/14 2,633 2,642 2,615 2,628 121,100
2025/11/13 2,622 2,632 2,609 2,618 95,000
2025/11/12 2,610 2,670 2,610 2,622 238,200
2025/11/11 2,624 2,630 2,593 2,593 193,500
2025/11/10 2,644 2,650 2,611 2,630 189,200
2025/11/07 2,607 2,625 2,602 2,616 176,300
2025/11/06 2,592 2,600 2,579 2,598 248,100
2025/11/05 2,550 2,589 2,548 2,589 247,700
2025/11/04 2,583 2,584 2,546 2,548 325,300
2025/10/31 2,517 2,606 2,506 2,584 441,500
2025/10/30 2,544 2,565 2,455 2,515 1,486,900
2025/10/29 2,605 2,638 2,544 2,544 453,800
2025/10/28 2,679 2,679 2,627 2,627 295,800
2025/10/27 2,656 2,679 2,643 2,679 247,400
2025/10/24 2,647 2,651 2,635 2,639 159,000
2025/10/23 2,650 2,663 2,635 2,647 182,100
2025/10/22 2,615 2,632 2,615 2,631 175,000
2025/10/21 2,644 2,657 2,620 2,620 236,600
2025/10/20 2,660 2,661 2,622 2,629 191,800
2025/10/17 2,650 2,654 2,618 2,636 178,500
2025/10/16 2,648 2,659 2,629 2,641 204,700
2025/10/15 2,642 2,650 2,614 2,641 236,700
2025/10/14 2,565 2,618 2,561 2,614 285,700
2025/10/10 2,577 2,588 2,561 2,587 352,800
2025/10/09 2,606 2,616 2,577 2,591 261,600
2025/10/08 2,663 2,676 2,611 2,611 250,300
2025/10/07 2,647 2,663 2,637 2,663 268,300
2025/10/06 2,640 2,649 2,610 2,643 262,200
2025/10/03 2,585 2,595 2,564 2,590 227,700
2025/10/02 2,660 2,666 2,581 2,587 348,100
2025/10/01 2,664 2,670 2,623 2,670 316,800
2025/09/30 2,700 2,710 2,665 2,665 360,100
2025/09/29 2,695 2,696 2,645 2,686 1,072,900
2025/09/26 2,685 2,711 2,673 2,695 1,757,700
2025/09/25 2,638 2,690 2,630 2,675 1,302,900
2025/09/24 2,610 2,640 2,609 2,623 784,500
2025/09/22 2,604 2,623 2,600 2,621 375,500
2025/09/19 2,596 2,619 2,592 2,604 466,100
2025/09/18 2,612 2,620 2,590 2,602 293,100
2025/09/17 2,610 2,627 2,604 2,611 209,200
2025/09/16 2,594 2,633 2,587 2,630 345,800
2025/09/12 2,621 2,628 2,582 2,598 357,700
2025/09/11 2,600 2,625 2,593 2,615 320,900
2025/09/10 2,635 2,648 2,621 2,625 202,300
2025/09/09 2,675 2,678 2,643 2,649 288,400
2025/09/08 2,670 2,677 2,654 2,663 291,800
2025/09/05 2,660 2,666 2,647 2,663 267,600
2025/09/04 2,650 2,655 2,624 2,652 278,600
2025/09/03 2,626 2,654 2,621 2,641 360,300
2025/09/02 2,622 2,626 2,601 2,623 179,500
2025/09/01 2,604 2,620 2,590 2,620 274,100
2025/08/29 2,601 2,604 2,584 2,593 163,500
2025/08/28 2,588 2,611 2,575 2,607 297,200
2025/08/27 2,550 2,594 2,536 2,588 238,600
2025/08/26 2,567 2,578 2,532 2,540 221,200
2025/08/25 2,573 2,573 2,552 2,561 157,000
2025/08/22 2,563 2,565 2,546 2,565 161,000
2025/08/21 2,577 2,577 2,545 2,550 176,600
2025/08/20 2,569 2,584 2,560 2,577 296,800
2025/08/19 2,551 2,573 2,546 2,572 189,900
2025/08/18 2,531 2,576 2,531 2,545 233,200
2025/08/15 2,526 2,536 2,513 2,531 163,400
2025/08/14 2,519 2,534 2,504 2,520 211,000
2025/08/13 2,525 2,526 2,505 2,524 225,100
2025/08/12 2,518 2,533 2,506 2,519 261,200
2025/08/08 2,495 2,519 2,491 2,519 219,100
2025/08/07 2,490 2,513 2,481 2,493 225,800
2025/08/06 2,473 2,503 2,461 2,481 274,200
2025/08/05 2,452 2,478 2,447 2,472 218,000
2025/08/04 2,429 2,474 2,422 2,447 394,100
2025/08/01 2,415 2,435 2,381 2,435 416,100
2025/07/31 2,395 2,415 2,321 2,390 674,100
2025/07/30 2,367 2,391 2,367 2,391 277,100
2025/07/29 2,354 2,364 2,349 2,358 147,400
2025/07/28 2,343 2,363 2,337 2,357 168,300
2025/07/25 2,344 2,362 2,339 2,357 253,100
2025/07/24 2,331 2,341 2,323 2,340 217,000
2025/07/23 2,330 2,347 2,326 2,331 268,700
2025/07/22 2,320 2,324 2,306 2,318 211,200
2025/07/18 2,302 2,332 2,302 2,324 260,300
2025/07/17 2,290 2,310 2,289 2,302 228,400
2025/07/16 2,310 2,319 2,290 2,302 237,200
2025/07/15 2,317 2,317 2,301 2,309 202,800
2025/07/14 2,301 2,313 2,293 2,309 154,400
2025/07/11 2,293 2,316 2,291 2,295 176,400
2025/07/10 2,298 2,303 2,278 2,290 262,500
2025/07/09 2,304 2,330 2,291 2,298 256,200
2025/07/08 2,295 2,298 2,275 2,293 212,400
2025/07/07 2,282 2,303 2,279 2,288 229,000
2025/07/04 2,268 2,285 2,254 2,285 192,000
2025/07/03 2,263 2,268 2,249 2,268 171,900
2025/07/02 2,255 2,282 2,255 2,264 188,100
2025/07/01 2,265 2,278 2,244 2,255 184,600

このページの先頭へ