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
2024/04/19 2,620 2,630 2,572 2,610 219,900
2024/04/18 2,611 2,651 2,611 2,630 89,000
2024/04/17 2,674 2,680 2,608 2,608 243,800
2024/04/16 2,695 2,702 2,656 2,675 202,200
2024/04/15 2,703 2,714 2,682 2,714 115,400
2024/04/12 2,689 2,719 2,689 2,708 108,600
2024/04/11 2,690 2,694 2,672 2,690 207,100
2024/04/10 2,722 2,732 2,705 2,709 140,900
2024/04/09 2,760 2,764 2,721 2,733 104,700
2024/04/08 2,740 2,747 2,713 2,747 92,000
2024/04/05 2,712 2,732 2,697 2,732 130,600
2024/04/04 2,700 2,730 2,683 2,705 195,800
2024/04/03 2,695 2,710 2,689 2,690 191,000
2024/04/02 2,761 2,762 2,696 2,700 172,500
2024/04/01 2,772 2,796 2,758 2,772 152,900
2024/03/29 2,700 2,752 2,700 2,749 182,300
2024/03/28 2,768 2,778 2,700 2,700 510,500
2024/03/27 2,825 2,844 2,800 2,802 977,700
2024/03/26 2,830 2,845 2,790 2,817 391,600
2024/03/25 2,819 2,879 2,819 2,856 507,800
2024/03/22 2,825 2,834 2,804 2,820 223,300
2024/03/21 2,819 2,835 2,807 2,827 313,600
2024/03/19 2,763 2,808 2,751 2,803 189,000
2024/03/18 2,732 2,764 2,724 2,761 205,800
2024/03/15 2,709 2,753 2,703 2,724 204,400
2024/03/14 2,660 2,709 2,660 2,709 142,900
2024/03/13 2,670 2,698 2,655 2,674 123,000
2024/03/12 2,679 2,688 2,643 2,678 158,100
2024/03/11 2,722 2,724 2,663 2,679 198,900
2024/03/08 2,724 2,731 2,695 2,711 283,200
2024/03/07 2,760 2,770 2,726 2,744 236,000
2024/03/06 2,755 2,781 2,746 2,758 182,300
2024/03/05 2,722 2,761 2,705 2,749 194,200
2024/03/04 2,721 2,733 2,705 2,720 149,800
2024/03/01 2,726 2,748 2,715 2,728 110,700
2024/02/29 2,726 2,730 2,693 2,715 199,700
2024/02/28 2,694 2,725 2,687 2,719 171,000
2024/02/27 2,716 2,736 2,691 2,694 210,700
2024/02/26 2,735 2,750 2,718 2,725 126,100
2024/02/22 2,719 2,739 2,716 2,725 109,900
2024/02/21 2,731 2,739 2,702 2,718 112,300
2024/02/20 2,744 2,780 2,720 2,723 162,700
2024/02/19 2,720 2,738 2,715 2,733 146,200
2024/02/16 2,674 2,735 2,674 2,723 168,600
2024/02/15 2,710 2,711 2,669 2,671 205,300
2024/02/14 2,757 2,758 2,694 2,703 222,800
2024/02/13 2,750 2,759 2,713 2,752 203,300
2024/02/09 2,807 2,809 2,731 2,731 296,700
2024/02/08 2,852 2,860 2,793 2,813 238,500
2024/02/07 2,843 2,849 2,799 2,833 228,000
2024/02/06 2,780 2,909 2,765 2,830 546,300
2024/02/05 2,756 2,821 2,740 2,770 435,000
2024/02/02 2,754 2,875 2,725 2,740 834,300
2024/02/01 2,713 2,731 2,701 2,724 200,700
2024/01/31 2,695 2,712 2,677 2,712 213,000
2024/01/30 2,740 2,750 2,694 2,694 186,600
2024/01/29 2,727 2,750 2,723 2,739 101,500
2024/01/26 2,757 2,761 2,713 2,713 179,000
2024/01/25 2,750 2,777 2,746 2,771 127,600
2024/01/24 2,770 2,774 2,739 2,745 151,000
2024/01/23 2,808 2,814 2,774 2,774 101,300
2024/01/22 2,780 2,803 2,771 2,801 122,200
2024/01/19 2,805 2,813 2,787 2,792 111,200
2024/01/18 2,822 2,823 2,795 2,795 131,500
2024/01/17 2,789 2,852 2,788 2,822 185,300
2024/01/16 2,843 2,846 2,785 2,785 154,000
2024/01/15 2,814 2,841 2,796 2,836 121,200
2024/01/12 2,810 2,835 2,801 2,814 144,200
2024/01/11 2,807 2,837 2,798 2,809 247,000
2024/01/10 2,760 2,795 2,745 2,786 160,900
2024/01/09 2,755 2,784 2,737 2,750 149,700
2024/01/05 2,733 2,759 2,713 2,751 123,700
2024/01/04 2,735 2,735 2,691 2,711 190,600
2023/12/29 2,720 2,738 2,714 2,738 127,900
2023/12/28 2,708 2,710 2,683 2,707 69,900
2023/12/27 2,701 2,717 2,696 2,715 128,700
2023/12/26 2,710 2,710 2,687 2,690 104,800
2023/12/25 2,719 2,720 2,693 2,698 69,000
2023/12/22 2,687 2,715 2,685 2,697 97,000
2023/12/21 2,686 2,702 2,676 2,685 75,900
2023/12/20 2,701 2,721 2,693 2,697 98,600
2023/12/19 2,729 2,734 2,681 2,706 139,800
2023/12/18 2,710 2,737 2,686 2,720 125,500
2023/12/15 2,720 2,742 2,690 2,731 161,400
2023/12/14 2,770 2,770 2,702 2,714 104,900
2023/12/13 2,758 2,779 2,739 2,751 123,900
2023/12/12 2,744 2,757 2,726 2,753 109,700
2023/12/11 2,717 2,735 2,700 2,735 100,300
2023/12/08 2,720 2,735 2,690 2,706 162,100
2023/12/07 2,686 2,735 2,686 2,723 143,400
2023/12/06 2,665 2,714 2,660 2,709 119,800
2023/12/05 2,670 2,695 2,666 2,670 104,000
2023/12/04 2,679 2,685 2,642 2,678 88,800
2023/12/01 2,709 2,718 2,691 2,698 162,700
2023/11/30 2,636 2,689 2,624 2,683 235,700
2023/11/29 2,650 2,662 2,637 2,639 102,300
2023/11/28 2,645 2,665 2,634 2,665 96,100
2023/11/27 2,648 2,657 2,625 2,647 82,200
2023/11/24 2,657 2,663 2,636 2,648 121,100
2023/11/22 2,658 2,675 2,643 2,646 86,900
2023/11/21 2,652 2,673 2,641 2,654 160,800
2023/11/20 2,699 2,715 2,658 2,659 145,500
2023/11/17 2,661 2,700 2,661 2,700 129,900
2023/11/16 2,660 2,695 2,648 2,649 113,500
2023/11/15 2,700 2,708 2,647 2,674 126,300
2023/11/14 2,676 2,689 2,648 2,675 129,800
2023/11/13 2,696 2,701 2,649 2,664 100,400
2023/11/10 2,678 2,688 2,660 2,675 113,900
2023/11/09 2,613 2,680 2,604 2,676 146,700
2023/11/08 2,666 2,668 2,597 2,626 196,800
2023/11/07 2,700 2,710 2,652 2,656 208,200
2023/11/06 2,730 2,732 2,667 2,712 466,600
2023/11/02 2,804 2,824 2,696 2,729 610,200
2023/11/01 2,703 2,764 2,690 2,760 327,700
2023/10/31 2,627 2,655 2,613 2,655 193,100
2023/10/30 2,646 2,646 2,589 2,600 723,400
2023/10/27 2,652 2,676 2,645 2,668 227,700
2023/10/26 2,652 2,661 2,630 2,647 159,400
2023/10/25 2,669 2,679 2,646 2,651 137,900
2023/10/24 2,640 2,671 2,604 2,660 205,800
2023/10/23 2,676 2,687 2,637 2,637 155,600
2023/10/20 2,703 2,705 2,667 2,680 147,600
2023/10/19 2,690 2,729 2,689 2,708 118,300
2023/10/18 2,730 2,731 2,686 2,716 132,300
2023/10/17 2,751 2,768 2,678 2,699 156,600
2023/10/16 2,737 2,757 2,707 2,719 201,300
2023/10/13 2,752 2,785 2,745 2,763 124,600
2023/10/12 2,791 2,791 2,738 2,777 159,300
2023/10/11 2,795 2,803 2,778 2,778 131,400
2023/10/10 2,765 2,812 2,761 2,786 197,500
2023/10/06 2,769 2,785 2,748 2,751 155,400
2023/10/05 2,722 2,772 2,717 2,762 180,900
2023/10/04 2,765 2,789 2,713 2,714 292,600
2023/10/03 2,875 2,876 2,800 2,800 236,400
2023/10/02 2,928 2,962 2,893 2,897 306,000
2023/09/29 3,010 3,021 2,923 2,941 268,900
2023/09/28 3,012 3,036 2,962 2,997 556,600
2023/09/27 3,069 3,089 3,004 3,072 1,076,200
2023/09/26 3,085 3,109 3,046 3,089 691,500
2023/09/25 3,106 3,139 3,048 3,100 679,800
2023/09/22 3,050 3,114 3,018 3,092 469,400
2023/09/21 3,036 3,088 3,031 3,065 616,900
2023/09/20 2,990 3,018 2,958 3,005 369,300
2023/09/19 2,975 2,988 2,947 2,971 331,800
2023/09/15 2,980 2,990 2,957 2,971 300,700
2023/09/14 2,900 2,969 2,869 2,956 329,300
2023/09/13 2,878 2,908 2,852 2,893 156,400
2023/09/12 2,863 2,877 2,841 2,877 164,600
2023/09/11 2,863 2,886 2,836 2,848 123,200
2023/09/08 2,876 2,879 2,851 2,855 207,200
2023/09/07 2,863 2,910 2,853 2,886 149,400
2023/09/06 2,884 2,893 2,855 2,855 152,600
2023/09/05 2,860 2,907 2,857 2,880 175,700
2023/09/04 2,867 2,868 2,822 2,858 260,600
2023/09/01 2,822 2,864 2,808 2,861 152,300
2023/08/31 2,835 2,873 2,834 2,847 184,300
2023/08/30 2,850 2,863 2,831 2,835 184,100
2023/08/29 2,855 2,916 2,848 2,866 352,800
2023/08/28 2,785 2,790 2,732 2,779 121,300
2023/08/25 2,770 2,788 2,757 2,771 90,000
2023/08/24 2,778 2,799 2,762 2,781 124,900
2023/08/23 2,760 2,788 2,760 2,788 118,600
2023/08/22 2,774 2,775 2,740 2,762 108,400
2023/08/21 2,771 2,795 2,761 2,774 102,000
2023/08/18 2,802 2,812 2,761 2,767 125,100
2023/08/17 2,855 2,856 2,797 2,835 114,900
2023/08/16 2,836 2,865 2,801 2,855 221,000
2023/08/15 2,832 2,875 2,805 2,873 129,400
2023/08/14 2,872 2,885 2,831 2,839 115,200
2023/08/10 2,838 2,880 2,813 2,864 208,800
2023/08/09 2,800 2,865 2,790 2,815 245,400
2023/08/08 2,746 2,799 2,736 2,797 164,700
2023/08/07 2,681 2,727 2,677 2,724 108,400
2023/08/04 2,701 2,714 2,688 2,698 131,500
2023/08/03 2,744 2,744 2,691 2,707 263,800
2023/08/02 2,799 2,810 2,735 2,746 187,400
2023/08/01 2,749 2,852 2,736 2,828 401,900
2023/07/31 2,756 2,804 2,732 2,751 394,800
2023/07/28 2,700 2,735 2,642 2,733 905,700
2023/07/27 2,492 2,525 2,486 2,521 211,100
2023/07/26 2,485 2,489 2,467 2,482 137,400
2023/07/25 2,514 2,520 2,475 2,488 119,600
2023/07/24 2,509 2,512 2,496 2,507 127,200
2023/07/21 2,478 2,497 2,466 2,496 84,100
2023/07/20 2,475 2,479 2,462 2,469 103,800
2023/07/19 2,468 2,478 2,447 2,471 141,500
2023/07/18 2,455 2,472 2,445 2,447 106,000
2023/07/14 2,491 2,495 2,448 2,457 106,400
2023/07/13 2,497 2,497 2,461 2,478 109,300
2023/07/12 2,499 2,504 2,475 2,495 87,700
2023/07/11 2,500 2,504 2,475 2,479 115,200
2023/07/10 2,481 2,500 2,467 2,489 118,800
2023/07/07 2,481 2,506 2,461 2,481 129,400
2023/07/06 2,490 2,510 2,485 2,493 112,200
2023/07/05 2,513 2,517 2,492 2,500 190,200
2023/07/04 2,535 2,539 2,515 2,526 146,100
2023/07/03 2,546 2,558 2,539 2,541 94,100
2023/06/30 2,551 2,564 2,520 2,536 155,600
2023/06/29 2,600 2,600 2,552 2,561 139,700
2023/06/28 2,561 2,592 2,554 2,592 126,300

このページの先頭へ