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
1997/12/30 291 300 291 300 87,000
1997/12/29 290 290 286 290 120,000
1997/12/26 299 300 291 291 239,000
1997/12/25 300 310 297 298 336,000
1997/12/24 298 300 296 300 293,000
1997/12/22 300 300 298 300 420,000
1997/12/19 310 310 299 299 471,000
1997/12/18 315 317 310 310 207,000
1997/12/17 311 317 310 317 273,000
1997/12/16 317 317 311 311 85,000
1997/12/15 316 320 310 310 244,000
1997/12/12 321 324 315 318 336,000
1997/12/11 320 325 318 324 163,000
1997/12/10 320 325 318 318 361,000
1997/12/09 326 330 320 320 168,000
1997/12/08 330 338 325 326 89,000
1997/12/05 330 339 326 330 395,000
1997/12/04 333 335 330 330 101,000
1997/12/03 331 339 330 338 105,000
1997/12/02 345 346 330 340 170,000
1997/12/01 340 340 335 340 103,000
1997/11/28 340 340 338 339 169,000
1997/11/27 341 342 335 340 434,000
1997/11/26 324 343 324 341 219,000
1997/11/25 319 323 319 323 305,000
1997/11/21 335 338 332 333 144,000
1997/11/20 325 335 320 332 194,000
1997/11/19 330 335 321 321 496,000
1997/11/18 341 341 330 337 165,000
1997/11/17 337 345 336 342 167,000
1997/11/14 332 336 327 327 340,000
1997/11/13 337 342 335 342 96,000
1997/11/12 340 342 337 340 205,000
1997/11/11 337 340 335 340 70,000
1997/11/10 331 335 326 335 581,000
1997/11/07 337 341 331 331 559,000
1997/11/06 337 342 334 338 342,000
1997/11/05 341 343 335 338 322,000
1997/11/04 350 350 345 345 134,000
1997/10/31 354 355 350 354 127,000
1997/10/30 360 360 350 355 127,000
1997/10/29 358 361 353 358 108,000
1997/10/28 348 353 347 353 111,000
1997/10/27 349 351 349 351 29,000
1997/10/24 354 354 348 350 152,000
1997/10/23 353 355 349 354 227,000
1997/10/22 352 355 352 353 83,000
1997/10/21 354 355 349 352 155,000
1997/10/20 355 355 345 349 218,000
1997/10/17 348 355 347 350 84,000
1997/10/16 346 350 345 350 222,000
1997/10/15 346 350 345 346 182,000
1997/10/14 346 348 344 346 309,000
1997/10/13 347 353 345 345 68,000
1997/10/09 353 353 348 348 224,000
1997/10/08 353 358 351 358 83,000
1997/10/07 350 365 350 350 333,000
1997/10/06 355 355 350 354 124,000
1997/10/03 351 355 348 354 92,000
1997/10/02 354 355 349 355 308,000
1997/10/01 355 355 354 354 129,000
1997/09/30 355 359 350 353 242,000
1997/09/29 361 361 351 352 187,000
1997/09/26 376 380 361 361 129,000
1997/09/25 390 390 380 380 133,000
1997/09/25 1 -> 1.03 分割
1997/09/24 405 406 400 403 251,000
1997/09/22 400 405 397 405 315,000
1997/09/19 388 410 388 405 446,000
1997/09/18 382 395 378 387 191,000
1997/09/17 395 396 380 380 366,000
1997/09/16 398 399 390 399 459,000
1997/09/12 396 400 391 398 356,000
1997/09/11 394 399 393 395 182,000
1997/09/10 393 396 390 396 190,000
1997/09/09 393 393 385 393 161,000
1997/09/08 395 397 393 393 71,000
1997/09/05 384 389 382 385 94,000
1997/09/04 385 385 380 385 157,000
1997/09/03 386 386 366 382 434,000
1997/09/02 381 385 381 383 190,000
1997/09/01 385 390 380 385 313,000
1997/08/29 380 385 378 385 124,000
1997/08/28 378 387 376 381 190,000
1997/08/27 378 380 377 380 174,000
1997/08/26 378 378 377 378 39,000
1997/08/25 377 380 376 377 227,000
1997/08/22 380 388 375 376 331,000
1997/08/21 382 382 376 376 176,000
1997/08/20 380 383 377 377 72,000
1997/08/19 375 380 375 376 159,000
1997/08/18 377 383 377 380 110,000
1997/08/15 377 378 375 375 174,000
1997/08/14 377 379 376 379 149,000
1997/08/13 379 379 377 378 166,000
1997/08/12 377 379 376 379 128,000
1997/08/11 377 383 375 375 144,000
1997/08/08 381 381 375 377 242,000
1997/08/07 384 385 381 383 199,000
1997/08/06 384 385 381 384 81,000
1997/08/05 387 389 385 385 237,000
1997/08/04 380 389 378 389 108,000
1997/08/01 389 389 378 378 304,000
1997/07/31 386 390 383 390 86,000
1997/07/30 388 388 380 382 142,000
1997/07/29 391 391 385 388 210,000
1997/07/28 389 391 388 391 134,000
1997/07/25 385 389 385 389 216,000
1997/07/24 382 389 382 385 47,000
1997/07/23 388 389 380 387 272,000
1997/07/22 389 389 385 389 229,000
1997/07/18 388 390 385 387 340,000
1997/07/17 389 391 388 389 219,000
1997/07/16 378 390 378 385 209,000
1997/07/15 385 385 378 378 479,000
1997/07/14 390 390 387 388 381,000
1997/07/11 391 392 389 391 239,000
1997/07/10 395 396 390 390 420,000
1997/07/09 403 403 399 400 292,000
1997/07/08 405 405 402 402 193,000
1997/07/07 406 406 405 405 60,000
1997/07/04 408 410 405 405 300,000
1997/07/03 409 409 407 408 105,000
1997/07/02 409 411 406 411 91,000
1997/07/01 416 416 404 404 178,000
1997/06/30 406 417 405 417 122,000
1997/06/27 407 407 405 405 83,000
1997/06/26 414 414 406 407 108,000
1997/06/25 405 409 405 409 167,000
1997/06/24 408 408 405 405 90,000
1997/06/23 409 409 406 406 181,000
1997/06/20 410 412 407 409 202,000
1997/06/19 404 409 404 409 205,000
1997/06/18 407 407 404 405 210,000
1997/06/17 405 410 405 407 904,000
1997/06/16 414 417 411 413 63,000
1997/06/13 414 420 413 413 145,000
1997/06/12 414 420 412 417 215,000
1997/06/11 416 420 413 414 81,000
1997/06/10 415 420 414 415 63,000
1997/06/09 417 420 411 420 81,000
1997/06/06 424 424 410 422 48,000
1997/06/05 419 424 415 423 78,000
1997/06/04 414 424 414 421 218,000
1997/06/03 419 419 413 418 104,000
1997/06/02 418 418 413 418 56,000
1997/05/30 424 424 412 413 78,000
1997/05/29 424 424 412 412 62,000
1997/05/28 410 425 407 424 189,000
1997/05/27 408 408 405 407 255,000
1997/05/26 412 419 408 408 170,000
1997/05/23 411 419 411 411 99,000
1997/05/22 408 416 408 411 68,000
1997/05/21 411 418 408 408 58,000
1997/05/20 423 423 418 418 135,000
1997/05/19 420 423 419 420 115,000
1997/05/16 410 425 410 420 144,000
1997/05/15 407 410 405 409 240,000
1997/05/14 411 411 407 407 54,000
1997/05/13 414 424 414 414 117,000
1997/05/12 410 414 406 414 148,000
1997/05/09 420 420 406 406 244,000
1997/05/08 424 429 421 421 137,000
1997/05/07 418 427 418 427 151,000
1997/05/06 414 420 406 415 131,000
1997/05/02 403 407 400 406 386,000
1997/05/01 403 405 400 400 122,000
1997/04/30 402 404 402 402 134,000
1997/04/28 400 401 397 397 352,000
1997/04/25 407 407 398 400 719,000
1997/04/24 408 410 404 407 162,000
1997/04/23 407 410 405 410 319,000
1997/04/22 402 408 402 407 327,000
1997/04/21 407 413 407 408 359,000
1997/04/18 407 407 402 402 219,000
1997/04/17 403 405 403 403 128,000
1997/04/16 410 412 403 405 777,000
1997/04/15 407 414 406 410 140,000
1997/04/14 405 414 405 410 160,000
1997/04/11 407 408 405 405 147,000
1997/04/10 414 415 407 407 112,000
1997/04/09 410 415 407 414 65,000
1997/04/08 410 415 408 415 60,000
1997/04/07 416 416 406 410 119,000
1997/04/04 409 413 407 413 115,000
1997/04/03 412 420 409 409 105,000
1997/04/02 420 420 409 420 63,000
1997/04/01 410 420 410 416 167,000
1997/03/31 414 415 410 410 51,000
1997/03/28 411 418 410 414 42,000
1997/03/27 430 430 410 415 158,000
1997/03/26 434 434 427 433 67,000
1997/03/25 420 438 420 438 165,000
1997/03/24 430 435 418 418 185,000
1997/03/21 428 430 425 425 163,000
1997/03/19 425 425 423 423 142,000
1997/03/18 424 430 424 430 700,000
1997/03/17 423 429 420 424 803,000
1997/03/14 413 428 413 418 310,000
1997/03/13 424 430 420 420 172,000
1997/03/12 426 429 421 428 137,000
1997/03/11 430 432 424 425 108,000
1997/03/10 425 428 422 428 196,000
1997/03/07 420 431 420 425 69,000
1997/03/06 426 427 420 421 183,000
1997/03/05 431 433 425 429 121,000
1997/03/04 433 433 426 427 218,000
1997/03/03 434 434 425 430 91,000
1997/02/28 430 435 425 435 112,000
1997/02/27 426 436 426 427 76,000
1997/02/26 440 445 425 434 424,000
1997/02/25 435 439 435 438 134,000
1997/02/24 425 435 421 433 547,000
1997/02/21 429 435 425 435 227,000
1997/02/20 425 429 417 429 162,000
1997/02/19 421 421 417 420 143,000
1997/02/18 423 425 415 421 127,000
1997/02/17 416 423 416 418 134,000
1997/02/14 415 419 410 413 63,000
1997/02/13 420 425 415 418 112,000
1997/02/12 417 425 413 420 111,000
1997/02/10 415 419 412 412 296,000
1997/02/07 425 425 415 415 99,000
1997/02/06 415 425 415 425 157,000
1997/02/05 425 426 419 425 224,000
1997/02/04 421 425 420 420 150,000
1997/02/03 413 417 413 417 28,000
1997/01/31 417 418 413 413 56,000
1997/01/30 406 414 406 407 65,000
1997/01/29 408 408 403 407 101,000
1997/01/28 402 409 401 407 236,000
1997/01/27 405 405 402 402 334,000
1997/01/24 415 415 406 406 148,000
1997/01/23 411 416 407 415 65,000
1997/01/22 418 420 415 416 136,000
1997/01/21 411 417 406 416 326,000
1997/01/20 410 411 406 411 286,000
1997/01/17 413 415 406 406 69,000
1997/01/16 402 412 400 400 110,000
1997/01/14 406 408 400 400 292,000
1997/01/13 400 410 400 406 339,000
1997/01/10 410 412 398 398 566,000
1997/01/09 416 417 410 410 198,000
1997/01/08 416 420 416 416 170,000
1997/01/07 422 422 416 416 106,000
1997/01/06 420 422 420 422 33,000

このページの先頭へ