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
2026/02/02 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
2025/06/30 2,263 2,286 2,257 2,269 258,500
2025/06/27 2,245 2,289 2,237 2,269 431,700
2025/06/26 2,211 2,248 2,211 2,244 238,300
2025/06/25 2,205 2,213 2,198 2,211 166,800
2025/06/24 2,230 2,230 2,204 2,205 176,700
2025/06/23 2,205 2,216 2,200 2,207 137,400
2025/06/20 2,210 2,223 2,203 2,213 485,100
2025/06/19 2,214 2,216 2,203 2,213 126,300
2025/06/18 2,204 2,209 2,198 2,203 149,000
2025/06/17 2,212 2,215 2,197 2,207 208,800
2025/06/16 2,222 2,224 2,195 2,205 373,800
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

このページの先頭へ