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
1987/12/28 682 718 682 718 130,000
1987/12/26 720 730 712 712 33,000
1987/12/25 750 759 740 740 131,000
1987/12/24 765 771 750 751 112,000
1987/12/23 766 776 766 766 79,000
1987/12/22 765 785 765 766 59,000
1987/12/21 778 788 760 765 276,000
1987/12/18 765 768 765 768 77,000
1987/12/17 761 768 760 765 99,000
1987/12/16 761 768 761 761 127,000
1987/12/15 760 768 754 760 123,000
1987/12/14 762 765 754 754 95,000
1987/12/11 770 770 763 770 97,000
1987/12/10 767 770 763 767 123,000
1987/12/09 771 779 766 766 84,000
1987/12/08 775 779 761 761 71,000
1987/12/07 775 775 765 765 60,000
1987/12/05 765 778 765 770 73,000
1987/12/04 792 795 765 765 227,000
1987/12/03 785 810 781 785 355,000
1987/12/02 761 780 760 780 178,000
1987/12/01 750 770 750 760 167,000
1987/11/30 770 770 750 760 70,000
1987/11/28 774 775 770 773 78,000
1987/11/27 794 795 780 780 77,000
1987/11/26 793 810 791 791 57,000
1987/11/25 790 810 790 801 114,000
1987/11/24 810 810 790 791 126,000
1987/11/20 791 800 790 790 89,000
1987/11/19 800 810 791 791 38,000
1987/11/18 799 799 781 791 87,000
1987/11/17 803 803 790 802 37,000
1987/11/16 816 820 810 810 61,000
1987/11/13 784 825 784 816 86,000
1987/11/12 780 790 775 775 49,000
1987/11/11 781 795 741 750 148,000
1987/11/10 820 821 780 780 66,000
1987/11/09 836 837 830 835 76,000
1987/11/07 845 849 835 835 35,000
1987/11/06 850 860 840 850 57,000
1987/11/05 865 865 835 840 75,000
1987/11/04 866 866 851 852 68,000
1987/11/02 880 883 870 872 103,000
1987/10/31 880 891 880 891 82,000
1987/10/30 876 904 870 880 93,000
1987/10/29 885 899 869 870 103,000
1987/10/28 900 919 870 875 118,000
1987/10/27 860 900 851 890 128,000
1987/10/26 924 924 832 871 217,000
1987/10/24 913 920 905 905 134,000
1987/10/23 930 965 882 882 1,142,000
1987/10/22 920 940 900 940 1,004,000
1987/10/21 825 896 825 880 503,000
1987/10/20 820 820 820 820 95,000
1987/10/19 901 920 890 920 309,000
1987/10/16 920 920 910 918 192,000
1987/10/15 923 934 910 920 180,000
1987/10/14 914 920 900 918 99,000
1987/10/13 912 920 901 914 93,000
1987/10/12 923 925 910 910 87,000
1987/10/09 895 920 895 920 440,000
1987/10/08 896 914 891 905 154,000
1987/10/07 859 888 859 886 163,000
1987/10/06 861 870 859 859 102,000
1987/10/05 870 880 860 865 125,000
1987/10/03 870 870 857 864 237,000
1987/10/02 860 870 856 856 53,000
1987/10/01 870 870 850 861 203,000
1987/09/30 880 880 860 870 135,000
1987/09/29 895 895 880 880 52,000
1987/09/28 871 897 871 897 122,000
1987/09/26 863 875 860 875 79,000
1987/09/25 858 863 855 861 86,000
1987/09/24 855 867 855 860 102,000
1987/09/22 869 869 859 860 68,000
1987/09/21 881 900 859 874 158,000
1987/09/18 877 899 875 875 108,000
1987/09/17 877 900 876 877 53,000
1987/09/16 867 885 867 875 115,000
1987/09/14 915 915 891 891 53,000
1987/09/11 899 905 890 905 166,000
1987/09/10 898 900 890 891 113,000
1987/09/09 895 903 894 900 57,000
1987/09/08 895 900 894 894 211,000
1987/09/07 909 909 894 895 93,000
1987/09/05 907 909 896 899 154,000
1987/09/04 910 920 901 901 253,000
1987/09/03 900 910 895 900 726,000
1987/09/02 900 924 898 900 754,000
1987/09/01 910 910 893 900 301,000
1987/08/31 915 915 900 910 138,000
1987/08/29 902 915 900 915 144,000
1987/08/28 910 915 902 902 247,000
1987/08/27 920 930 911 912 247,000
1987/08/26 925 935 921 921 125,000
1987/08/25 946 947 925 925 101,000
1987/08/24 925 950 925 941 140,000
1987/08/22 940 940 920 928 170,000
1987/08/21 925 930 910 910 346,000
1987/08/20 940 940 928 928 200,000
1987/08/19 950 954 941 941 67,000
1987/08/18 930 939 926 930 93,000
1987/08/17 925 934 920 930 107,000
1987/08/14 945 945 931 938 155,000
1987/08/13 955 957 950 950 167,000
1987/08/12 950 965 940 957 341,000
1987/08/11 940 945 924 925 565,000
1987/08/10 925 925 921 924 437,000
1987/08/07 925 935 925 925 294,000
1987/08/06 910 930 905 925 121,000
1987/08/05 919 919 900 915 112,000
1987/08/04 916 921 911 916 57,000
1987/08/03 925 938 910 920 207,000
1987/08/01 915 940 915 940 107,000
1987/07/31 918 925 916 924 158,000
1987/07/30 910 930 910 928 157,000
1987/07/29 920 929 910 910 267,000
1987/07/28 924 930 915 924 206,000
1987/07/27 924 930 915 930 129,000
1987/07/25 934 934 900 930 107,000
1987/07/24 895 940 895 940 193,000
1987/07/23 886 895 860 895 164,000
1987/07/22 913 921 888 896 167,000
1987/07/21 910 915 910 913 91,000
1987/07/20 953 953 921 943 85,000
1987/07/17 962 969 956 959 118,000
1987/07/16 960 964 955 962 112,000
1987/07/15 968 968 955 965 135,000
1987/07/14 957 969 950 968 70,000
1987/07/13 970 970 946 955 141,000
1987/07/10 935 949 931 935 150,000
1987/07/09 936 937 925 925 200,000
1987/07/08 940 950 917 917 137,000
1987/07/07 921 938 916 938 120,000
1987/07/06 940 946 901 901 122,000
1987/07/04 960 970 949 950 106,000
1987/07/03 981 992 970 970 173,000
1987/07/02 980 995 970 977 122,000
1987/07/01 979 980 950 980 289,000
1987/06/30 985 990 950 979 356,000
1987/06/29 1,000 1,010 984 985 355,000
1987/06/27 1,000 1,020 1,000 1,000 188,000
1987/06/26 1,020 1,040 1,010 1,020 230,000
1987/06/25 1,030 1,040 1,010 1,040 189,000
1987/06/24 1,000 1,040 1,000 1,040 223,000
1987/06/23 991 1,020 975 985 373,000
1987/06/22 1,030 1,040 990 990 242,000
1987/06/19 1,090 1,090 1,040 1,040 252,000
1987/06/18 1,090 1,110 1,050 1,090 229,000
1987/06/17 1,100 1,120 1,090 1,090 143,000
1987/06/16 1,120 1,130 1,100 1,120 250,000
1987/06/15 1,140 1,140 1,110 1,120 623,000
1987/06/12 1,100 1,150 1,100 1,140 1,551,000
1987/06/11 1,100 1,120 1,080 1,080 484,000
1987/06/10 1,080 1,120 1,070 1,100 585,000
1987/06/09 1,110 1,120 1,080 1,080 227,000
1987/06/08 1,130 1,130 1,100 1,100 304,000
1987/06/06 1,120 1,130 1,110 1,110 495,000
1987/06/05 1,090 1,160 1,090 1,110 2,212,999
1987/06/04 1,080 1,090 1,070 1,080 851,000
1987/06/03 1,090 1,100 1,060 1,080 1,428,000
1987/06/02 1,060 1,100 1,040 1,090 2,618,999
1987/06/01 1,040 1,060 1,030 1,040 1,314,000
1987/05/30 1,040 1,050 1,030 1,040 797,000
1987/05/29 1,030 1,040 1,010 1,030 1,011,000
1987/05/28 1,030 1,030 1,000 1,000 1,135,000
1987/05/27 995 1,040 980 1,020 3,097,999
1987/05/26 1,010 1,010 989 1,000 905,000
1987/05/25 1,020 1,030 992 1,010 3,201,999
1987/05/23 945 999 944 988 3,373,999
1987/05/22 920 940 918 936 1,254,000
1987/05/21 905 910 900 910 302,000
1987/05/20 920 925 900 905 297,000
1987/05/19 930 940 920 930 452,000
1987/05/18 920 945 910 940 1,048,000
1987/05/15 890 925 885 920 567,000
1987/05/14 881 890 880 888 180,000
1987/05/13 890 890 875 875 278,000
1987/05/12 875 885 875 885 273,000
1987/05/11 885 889 870 880 136,000
1987/05/08 860 880 860 875 122,000
1987/05/07 860 881 860 880 108,000
1987/05/06 880 885 870 870 54,000
1987/05/02 890 890 870 885 97,000
1987/05/01 840 895 840 880 225,000
1987/04/30 810 840 810 840 180,000
1987/04/28 830 830 800 820 274,000
1987/04/27 871 880 830 830 233,000
1987/04/25 881 888 880 880 81,000
1987/04/24 900 900 890 890 291,000
1987/04/23 891 900 890 890 267,000
1987/04/22 900 905 891 898 135,000
1987/04/21 900 907 890 890 195,000
1987/04/20 900 910 891 900 198,000
1987/04/17 920 920 898 898 266,000
1987/04/16 886 910 885 910 437,000
1987/04/15 885 900 880 880 263,000
1987/04/14 870 880 866 878 256,000
1987/04/13 870 885 865 870 140,000
1987/04/10 865 884 865 876 214,000
1987/04/09 880 886 872 885 288,000
1987/04/08 895 895 870 886 257,000
1987/04/07 885 890 881 890 132,000
1987/04/06 909 915 885 895 127,000
1987/04/04 905 919 882 910 325,000
1987/04/03 900 900 893 895 504,000
1987/04/02 875 919 867 892 682,000
1987/04/01 850 868 850 868 427,000
1987/03/31 860 860 836 850 277,000
1987/03/30 870 875 849 860 415,000
1987/03/28 825 851 825 851 266,000
1987/03/27 828 850 805 825 384,000
1987/03/27 1 -> 1.10 分割
1987/03/26 900 910 896 902 315,000
1987/03/25 900 920 896 896 253,000
1987/03/24 895 920 895 900 199,000
1987/03/23 938 938 900 910 267,000
1987/03/20 916 919 900 918 241,000
1987/03/19 925 939 910 910 159,000
1987/03/18 950 954 910 915 604,000
1987/03/17 900 949 895 949 462,000
1987/03/16 905 905 891 895 106,000
1987/03/13 905 910 900 905 181,000
1987/03/12 895 920 893 894 291,000
1987/03/11 893 899 885 890 219,000
1987/03/10 880 900 880 883 165,000
1987/03/09 894 895 883 883 284,000
1987/03/07 900 900 888 895 231,000
1987/03/06 905 919 900 900 181,000
1987/03/05 917 919 900 900 299,000
1987/03/04 915 915 900 914 476,000
1987/03/03 920 930 905 920 465,000
1987/03/02 940 950 900 900 745,000
1987/02/28 930 960 926 931 1,299,999
1987/02/27 920 928 905 924 527,000
1987/02/26 928 935 920 930 1,364,999
1987/02/25 918 930 901 918 2,122,999
1987/02/24 879 895 879 888 1,495,999
1987/02/23 865 874 860 874 641,000
1987/02/20 857 860 832 850 506,000
1987/02/19 850 850 821 847 217,000
1987/02/18 825 850 825 826 190,000
1987/02/17 805 825 805 825 126,000
1987/02/16 805 810 805 805 229,000
1987/02/13 850 850 815 815 308,000
1987/02/12 860 865 840 850 360,000
1987/02/10 859 870 859 860 260,000
1987/02/09 850 860 840 860 234,000
1987/02/07 830 850 830 844 93,000
1987/02/06 864 864 830 830 226,000
1987/02/05 860 870 855 855 292,000
1987/02/04 856 865 850 865 105,000
1987/02/03 870 875 853 855 224,000
1987/02/02 874 876 864 869 390,000
1987/01/31 874 874 861 870 214,000
1987/01/30 851 882 846 882 501,000
1987/01/29 835 850 835 850 190,000
1987/01/28 848 848 830 840 191,000
1987/01/27 823 840 821 838 254,000
1987/01/26 831 840 821 825 139,000
1987/01/24 831 840 830 840 47,000
1987/01/23 830 842 820 839 261,000
1987/01/22 832 840 830 830 322,000
1987/01/21 860 864 830 842 712,000
1987/01/20 825 870 825 853 1,734,999
1987/01/19 828 840 825 828 500,000
1987/01/16 825 831 812 818 455,000
1987/01/14 800 820 793 819 316,000
1987/01/13 800 810 790 791 54,000
1987/01/12 812 812 800 804 81,000
1987/01/09 840 849 805 812 524,000
1987/01/08 786 840 786 840 377,000
1987/01/07 802 810 781 795 154,000
1987/01/06 804 804 785 800 149,000
1987/01/05 775 780 770 775 73,000

このページの先頭へ