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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,242 | 2,249 | 2,220 | 2,223 | 301,700 |
| 2025/06/12 | 2,228 | 2,245 | 2,215 | 2,242 | 289,600 |
| 2025/06/11 | 2,191 | 2,235 | 2,188 | 2,232 | 349,600 |
| 2025/06/10 | 2,181 | 2,189 | 2,161 | 2,180 | 371,200 |
| 2025/06/09 | 2,196 | 2,201 | 2,177 | 2,184 | 360,700 |
| 2025/06/06 | 2,180 | 2,206 | 2,180 | 2,201 | 282,400 |
| 2025/06/05 | 2,162 | 2,178 | 2,159 | 2,172 | 211,000 |
| 2025/06/04 | 2,161 | 2,175 | 2,158 | 2,161 | 202,100 |
| 2025/06/03 | 2,160 | 2,172 | 2,149 | 2,167 | 212,500 |
| 2025/06/02 | 2,150 | 2,154 | 2,141 | 2,151 | 154,100 |
| 2025/05/30 | 2,138 | 2,153 | 2,131 | 2,153 | 209,200 |
| 2025/05/29 | 2,140 | 2,156 | 2,140 | 2,145 | 210,600 |
| 2025/05/28 | 2,158 | 2,160 | 2,143 | 2,148 | 189,700 |
| 2025/05/27 | 2,152 | 2,152 | 2,137 | 2,141 | 124,200 |
| 2025/05/26 | 2,150 | 2,160 | 2,143 | 2,145 | 131,300 |
| 2025/05/23 | 2,150 | 2,154 | 2,141 | 2,143 | 141,400 |
| 2025/05/22 | 2,135 | 2,146 | 2,127 | 2,146 | 196,800 |
| 2025/05/21 | 2,152 | 2,164 | 2,138 | 2,138 | 219,700 |
| 2025/05/20 | 2,189 | 2,190 | 2,139 | 2,140 | 380,100 |
| 2025/05/19 | 2,193 | 2,199 | 2,172 | 2,192 | 220,600 |
| 2025/05/16 | 2,197 | 2,204 | 2,182 | 2,186 | 196,100 |
| 2025/05/15 | 2,181 | 2,199 | 2,178 | 2,190 | 220,300 |
| 2025/05/14 | 2,197 | 2,207 | 2,175 | 2,195 | 281,800 |
| 2025/05/13 | 2,222 | 2,225 | 2,199 | 2,199 | 314,200 |
| 2025/05/12 | 2,211 | 2,220 | 2,202 | 2,220 | 212,100 |
| 2025/05/09 | 2,209 | 2,232 | 2,203 | 2,210 | 260,600 |
| 2025/05/08 | 2,204 | 2,207 | 2,185 | 2,193 | 249,600 |
| 2025/05/07 | 2,209 | 2,215 | 2,200 | 2,201 | 266,500 |
| 2025/05/02 | 2,178 | 2,203 | 2,173 | 2,195 | 421,100 |
| 2025/05/01 | 2,168 | 2,190 | 2,159 | 2,178 | 447,600 |
| 2025/04/30 | 2,160 | 2,174 | 2,137 | 2,172 | 773,300 |
| 2025/04/28 | 2,131 | 2,208 | 2,117 | 2,157 | 967,500 |
| 2025/04/25 | 2,246 | 2,252 | 2,226 | 2,231 | 557,600 |
| 2025/04/24 | 2,317 | 2,318 | 2,247 | 2,258 | 336,300 |
| 2025/04/23 | 2,300 | 2,317 | 2,293 | 2,314 | 460,800 |
| 2025/04/22 | 2,260 | 2,278 | 2,252 | 2,273 | 257,400 |
| 2025/04/21 | 2,230 | 2,256 | 2,230 | 2,256 | 249,200 |
| 2025/04/18 | 2,238 | 2,240 | 2,226 | 2,236 | 228,000 |
| 2025/04/17 | 2,214 | 2,236 | 2,214 | 2,231 | 227,000 |
| 2025/04/16 | 2,240 | 2,247 | 2,213 | 2,222 | 189,400 |
| 2025/04/15 | 2,252 | 2,259 | 2,227 | 2,227 | 288,600 |
| 2025/04/14 | 2,238 | 2,259 | 2,230 | 2,248 | 324,100 |
| 2025/04/11 | 2,210 | 2,234 | 2,191 | 2,225 | 462,500 |
| 2025/04/10 | 2,215 | 2,248 | 2,180 | 2,238 | 488,700 |
| 2025/04/09 | 2,140 | 2,174 | 2,116 | 2,165 | 468,300 |
| 2025/04/08 | 2,093 | 2,161 | 2,083 | 2,150 | 675,900 |
| 2025/04/07 | 2,107 | 2,118 | 2,031 | 2,046 | 1,189,400 |
| 2025/04/04 | 2,121 | 2,170 | 2,121 | 2,157 | 474,300 |
| 2025/04/03 | 2,117 | 2,149 | 2,098 | 2,149 | 634,900 |
| 2025/04/02 | 2,194 | 2,200 | 2,161 | 2,167 | 337,900 |
| 2025/04/01 | 2,213 | 2,218 | 2,184 | 2,184 | 308,400 |
| 2025/03/31 | 2,235 | 2,237 | 2,183 | 2,189 | 509,800 |
| 2025/03/28 | 2,240 | 2,265 | 2,240 | 2,249 | 883,500 |
| 2025/03/27 | 2,267 | 2,279 | 2,257 | 2,276 | 1,646,400 |
| 2025/03/26 | 2,297 | 2,298 | 2,264 | 2,268 | 896,100 |
| 2025/03/25 | 2,291 | 2,298 | 2,272 | 2,285 | 640,200 |
| 2025/03/24 | 2,321 | 2,330 | 2,301 | 2,315 | 711,500 |
| 2025/03/21 | 2,331 | 2,344 | 2,314 | 2,314 | 702,500 |
| 2025/03/19 | 2,325 | 2,334 | 2,303 | 2,331 | 506,600 |
| 2025/03/18 | 2,279 | 2,350 | 2,276 | 2,325 | 706,500 |
| 2025/03/17 | 2,287 | 2,314 | 2,279 | 2,279 | 715,400 |
| 2025/03/14 | 2,274 | 2,295 | 2,253 | 2,287 | 660,600 |
| 2025/03/13 | 2,253 | 2,284 | 2,243 | 2,275 | 759,600 |
| 2025/03/12 | 2,207 | 2,257 | 2,197 | 2,251 | 1,198,600 |
| 2025/03/11 | 2,174 | 2,222 | 2,168 | 2,209 | 1,943,300 |
| 2025/03/10 | 2,139 | 2,195 | 2,132 | 2,174 | 7,863,700 |
| 2025/03/07 | 2,120 | 2,150 | 2,113 | 2,139 | 1,476,200 |
| 2025/03/06 | 2,130 | 2,140 | 2,121 | 2,137 | 1,321,000 |
| 2025/03/05 | 2,122 | 2,141 | 2,110 | 2,118 | 1,931,600 |
| 2025/03/04 | 2,130 | 2,143 | 2,112 | 2,123 | 3,152,400 |
| 2025/03/03 | 2,245 | 2,258 | 2,163 | 2,163 | 3,498,000 |
| 2025/02/28 | 2,243 | 2,261 | 2,226 | 2,245 | 761,100 |
| 2025/02/27 | 2,240 | 2,263 | 2,239 | 2,254 | 571,600 |
| 2025/02/26 | 2,279 | 2,299 | 2,237 | 2,242 | 799,800 |
| 2025/02/25 | 2,270 | 2,320 | 2,269 | 2,280 | 860,400 |
| 2025/02/21 | 2,258 | 2,311 | 2,258 | 2,280 | 1,593,000 |
| 2025/02/20 | 2,420 | 2,420 | 2,393 | 2,408 | 193,900 |
| 2025/02/19 | 2,458 | 2,458 | 2,417 | 2,421 | 190,700 |
| 2025/02/18 | 2,443 | 2,459 | 2,441 | 2,455 | 166,700 |
| 2025/02/17 | 2,450 | 2,459 | 2,438 | 2,438 | 111,400 |
| 2025/02/14 | 2,458 | 2,458 | 2,428 | 2,438 | 192,700 |
| 2025/02/13 | 2,446 | 2,462 | 2,446 | 2,452 | 231,600 |
| 2025/02/12 | 2,480 | 2,480 | 2,425 | 2,428 | 309,900 |
| 2025/02/10 | 2,504 | 2,515 | 2,471 | 2,473 | 346,200 |
| 2025/02/07 | 2,540 | 2,595 | 2,502 | 2,504 | 182,600 |
| 2025/02/06 | 2,530 | 2,587 | 2,523 | 2,532 | 266,700 |
| 2025/02/05 | 2,526 | 2,531 | 2,507 | 2,522 | 145,400 |
| 2025/02/04 | 2,550 | 2,556 | 2,520 | 2,531 | 150,300 |
| 2025/02/03 | 2,560 | 2,560 | 2,531 | 2,550 | 150,200 |
| 2025/01/31 | 2,569 | 2,579 | 2,533 | 2,575 | 147,600 |
| 2025/01/30 | 2,555 | 2,570 | 2,543 | 2,567 | 118,600 |
| 2025/01/29 | 2,552 | 2,562 | 2,530 | 2,554 | 74,500 |
| 2025/01/28 | 2,530 | 2,562 | 2,530 | 2,557 | 134,400 |
| 2025/01/27 | 2,500 | 2,529 | 2,500 | 2,529 | 133,400 |
| 2025/01/24 | 2,490 | 2,510 | 2,475 | 2,479 | 85,900 |
| 2025/01/23 | 2,474 | 2,482 | 2,463 | 2,472 | 76,600 |
| 2025/01/22 | 2,472 | 2,477 | 2,459 | 2,474 | 74,400 |
| 2025/01/21 | 2,479 | 2,479 | 2,464 | 2,472 | 56,300 |
| 2025/01/20 | 2,465 | 2,473 | 2,451 | 2,455 | 93,600 |
| 2025/01/17 | 2,460 | 2,478 | 2,457 | 2,464 | 130,600 |
| 2025/01/16 | 2,462 | 2,484 | 2,462 | 2,471 | 102,300 |
| 2025/01/15 | 2,464 | 2,479 | 2,461 | 2,474 | 130,900 |
| 2025/01/14 | 2,463 | 2,470 | 2,430 | 2,465 | 206,000 |
| 2025/01/10 | 2,456 | 2,477 | 2,452 | 2,463 | 123,600 |
| 2025/01/09 | 2,491 | 2,491 | 2,446 | 2,455 | 108,600 |
| 2025/01/08 | 2,520 | 2,537 | 2,497 | 2,497 | 135,000 |
| 2025/01/07 | 2,515 | 2,518 | 2,490 | 2,511 | 106,900 |
| 2025/01/06 | 2,510 | 2,518 | 2,494 | 2,512 | 236,900 |
| 2024/12/30 | 2,499 | 2,510 | 2,482 | 2,495 | 171,100 |
| 2024/12/27 | 2,452 | 2,495 | 2,450 | 2,493 | 182,100 |
| 2024/12/26 | 2,437 | 2,464 | 2,431 | 2,450 | 163,700 |
| 2024/12/25 | 2,463 | 2,463 | 2,421 | 2,442 | 157,700 |
| 2024/12/24 | 2,450 | 2,479 | 2,450 | 2,474 | 118,600 |
| 2024/12/23 | 2,472 | 2,481 | 2,453 | 2,458 | 130,600 |
| 2024/12/20 | 2,445 | 2,478 | 2,440 | 2,468 | 225,400 |
| 2024/12/19 | 2,424 | 2,449 | 2,416 | 2,434 | 112,700 |
| 2024/12/18 | 2,450 | 2,454 | 2,427 | 2,437 | 106,500 |
| 2024/12/17 | 2,410 | 2,459 | 2,409 | 2,438 | 184,800 |
| 2024/12/16 | 2,451 | 2,457 | 2,400 | 2,401 | 192,000 |
| 2024/12/13 | 2,440 | 2,464 | 2,429 | 2,455 | 201,500 |
| 2024/12/12 | 2,442 | 2,469 | 2,440 | 2,449 | 193,200 |
| 2024/12/11 | 2,459 | 2,462 | 2,427 | 2,437 | 133,300 |
| 2024/12/10 | 2,472 | 2,473 | 2,454 | 2,455 | 173,200 |
| 2024/12/09 | 2,464 | 2,475 | 2,446 | 2,454 | 201,900 |
| 2024/12/06 | 2,466 | 2,482 | 2,462 | 2,462 | 106,400 |
| 2024/12/05 | 2,460 | 2,468 | 2,431 | 2,458 | 143,200 |
| 2024/12/04 | 2,487 | 2,490 | 2,448 | 2,465 | 123,000 |
| 2024/12/03 | 2,449 | 2,509 | 2,449 | 2,489 | 160,200 |
| 2024/12/02 | 2,454 | 2,460 | 2,427 | 2,444 | 192,000 |
| 2024/11/29 | 2,459 | 2,472 | 2,455 | 2,457 | 90,800 |
| 2024/11/28 | 2,425 | 2,463 | 2,425 | 2,459 | 120,400 |
| 2024/11/27 | 2,484 | 2,485 | 2,416 | 2,423 | 232,900 |
| 2024/11/26 | 2,476 | 2,510 | 2,474 | 2,492 | 181,000 |
| 2024/11/25 | 2,495 | 2,518 | 2,468 | 2,472 | 254,600 |
| 2024/11/22 | 2,487 | 2,491 | 2,469 | 2,476 | 118,100 |
| 2024/11/21 | 2,506 | 2,521 | 2,488 | 2,490 | 122,800 |
| 2024/11/20 | 2,530 | 2,548 | 2,500 | 2,510 | 129,200 |
| 2024/11/19 | 2,560 | 2,576 | 2,538 | 2,545 | 144,400 |
| 2024/11/18 | 2,523 | 2,556 | 2,522 | 2,552 | 201,900 |
| 2024/11/15 | 2,522 | 2,524 | 2,497 | 2,501 | 141,300 |
| 2024/11/14 | 2,525 | 2,533 | 2,490 | 2,495 | 198,400 |
| 2024/11/13 | 2,516 | 2,555 | 2,513 | 2,541 | 208,500 |
| 2024/11/12 | 2,531 | 2,545 | 2,500 | 2,518 | 161,100 |
| 2024/11/11 | 2,463 | 2,530 | 2,452 | 2,527 | 206,600 |
| 2024/11/08 | 2,467 | 2,500 | 2,459 | 2,493 | 272,000 |
| 2024/11/07 | 2,455 | 2,498 | 2,443 | 2,463 | 264,800 |
| 2024/11/06 | 2,445 | 2,466 | 2,412 | 2,419 | 199,200 |
| 2024/11/05 | 2,447 | 2,454 | 2,400 | 2,438 | 262,600 |
| 2024/11/01 | 2,398 | 2,478 | 2,378 | 2,466 | 443,200 |
| 2024/10/31 | 2,320 | 2,422 | 2,311 | 2,398 | 605,200 |
| 2024/10/30 | 2,308 | 2,322 | 2,292 | 2,310 | 749,200 |
| 2024/10/29 | 2,291 | 2,304 | 2,280 | 2,304 | 227,000 |
| 2024/10/28 | 2,240 | 2,281 | 2,231 | 2,276 | 203,500 |
| 2024/10/25 | 2,265 | 2,265 | 2,227 | 2,238 | 240,700 |
| 2024/10/24 | 2,260 | 2,261 | 2,241 | 2,251 | 178,300 |
| 2024/10/23 | 2,277 | 2,288 | 2,260 | 2,260 | 167,100 |
| 2024/10/22 | 2,315 | 2,316 | 2,270 | 2,277 | 275,000 |
| 2024/10/21 | 2,319 | 2,340 | 2,310 | 2,320 | 137,500 |
| 2024/10/18 | 2,329 | 2,334 | 2,305 | 2,313 | 155,100 |
| 2024/10/17 | 2,366 | 2,366 | 2,326 | 2,326 | 203,000 |
| 2024/10/16 | 2,382 | 2,408 | 2,369 | 2,369 | 130,000 |
| 2024/10/15 | 2,368 | 2,392 | 2,358 | 2,387 | 207,700 |
| 2024/10/11 | 2,388 | 2,391 | 2,366 | 2,368 | 158,000 |
| 2024/10/10 | 2,395 | 2,424 | 2,386 | 2,396 | 198,700 |
| 2024/10/09 | 2,383 | 2,404 | 2,365 | 2,377 | 178,500 |
| 2024/10/08 | 2,382 | 2,407 | 2,382 | 2,396 | 165,900 |
| 2024/10/07 | 2,388 | 2,407 | 2,384 | 2,400 | 178,300 |
| 2024/10/04 | 2,363 | 2,391 | 2,351 | 2,386 | 180,500 |
| 2024/10/03 | 2,379 | 2,385 | 2,357 | 2,358 | 160,600 |
| 2024/10/02 | 2,385 | 2,399 | 2,350 | 2,352 | 204,500 |
| 2024/10/01 | 2,371 | 2,388 | 2,352 | 2,383 | 206,400 |
| 2024/09/30 | 2,361 | 2,417 | 2,361 | 2,385 | 275,700 |
| 2024/09/27 | 2,399 | 2,441 | 2,385 | 2,406 | 886,600 |
| 2024/09/26 | 2,403 | 2,419 | 2,381 | 2,413 | 1,347,300 |
| 2024/09/25 | 2,382 | 2,395 | 2,347 | 2,394 | 776,100 |
| 2024/09/24 | 2,396 | 2,400 | 2,355 | 2,360 | 710,700 |
| 2024/09/20 | 2,424 | 2,426 | 2,397 | 2,397 | 470,600 |
| 2024/09/19 | 2,408 | 2,422 | 2,386 | 2,417 | 380,200 |
| 2024/09/18 | 2,415 | 2,426 | 2,374 | 2,390 | 203,600 |
| 2024/09/17 | 2,404 | 2,439 | 2,383 | 2,414 | 216,100 |
| 2024/09/13 | 2,414 | 2,420 | 2,397 | 2,398 | 227,900 |
| 2024/09/12 | 2,418 | 2,448 | 2,412 | 2,432 | 250,300 |
| 2024/09/11 | 2,453 | 2,453 | 2,383 | 2,400 | 228,700 |
| 2024/09/10 | 2,410 | 2,471 | 2,410 | 2,461 | 151,500 |
| 2024/09/09 | 2,400 | 2,424 | 2,384 | 2,408 | 228,200 |
| 2024/09/06 | 2,435 | 2,462 | 2,420 | 2,429 | 146,200 |
| 2024/09/05 | 2,426 | 2,465 | 2,410 | 2,430 | 204,300 |
| 2024/09/04 | 2,436 | 2,465 | 2,433 | 2,442 | 216,700 |
| 2024/09/03 | 2,438 | 2,462 | 2,432 | 2,457 | 92,700 |
| 2024/09/02 | 2,448 | 2,448 | 2,424 | 2,440 | 125,400 |
| 2024/08/30 | 2,429 | 2,445 | 2,421 | 2,436 | 178,200 |
| 2024/08/29 | 2,460 | 2,473 | 2,429 | 2,439 | 171,500 |
| 2024/08/28 | 2,476 | 2,476 | 2,450 | 2,454 | 76,100 |
| 2024/08/27 | 2,473 | 2,485 | 2,466 | 2,473 | 76,900 |
| 2024/08/26 | 2,455 | 2,475 | 2,445 | 2,473 | 104,400 |
| 2024/08/23 | 2,430 | 2,448 | 2,427 | 2,448 | 87,700 |
| 2024/08/22 | 2,416 | 2,424 | 2,401 | 2,424 | 120,100 |
| 2024/08/21 | 2,410 | 2,421 | 2,405 | 2,406 | 114,800 |
| 2024/08/20 | 2,391 | 2,424 | 2,383 | 2,421 | 116,300 |
| 2024/08/19 | 2,390 | 2,406 | 2,362 | 2,374 | 141,400 |