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
1999/12/30 281 282 280 282 14,000
1999/12/29 280 285 280 281 105,000
1999/12/28 281 282 280 280 46,000
1999/12/27 280 282 280 280 103,000
1999/12/24 282 285 280 280 178,000
1999/12/22 282 283 280 282 63,000
1999/12/21 282 283 280 281 72,000
1999/12/20 283 285 282 282 60,000
1999/12/17 280 285 280 282 169,000
1999/12/16 281 282 280 281 35,000
1999/12/15 283 285 280 281 55,000
1999/12/14 285 285 280 280 56,000
1999/12/13 283 285 283 285 74,000
1999/12/10 280 284 280 283 294,000
1999/12/09 280 281 280 280 191,000
1999/12/08 280 283 280 280 78,000
1999/12/07 280 285 280 281 163,000
1999/12/06 283 285 280 280 151,000
1999/12/03 281 284 281 283 230,000
1999/12/02 282 283 280 281 106,000
1999/12/01 280 285 280 280 233,000
1999/11/30 282 284 280 280 82,000
1999/11/29 280 283 280 280 82,000
1999/11/26 285 285 281 282 64,000
1999/11/25 286 287 280 284 146,000
1999/11/24 280 290 280 286 82,000
1999/11/22 285 285 280 280 131,000
1999/11/19 292 292 284 285 85,000
1999/11/18 294 294 288 294 85,000
1999/11/17 285 295 282 295 66,000
1999/11/16 282 288 280 287 78,000
1999/11/15 280 290 278 282 152,000
1999/11/12 284 284 280 282 100,000
1999/11/11 284 288 283 285 81,000
1999/11/10 289 290 285 290 32,000
1999/11/09 289 295 284 294 141,000
1999/11/08 292 297 289 289 82,000
1999/11/05 295 297 291 297 42,000
1999/11/04 291 298 291 296 77,000
1999/11/02 292 296 285 296 64,000
1999/11/01 297 297 286 287 72,000
1999/10/29 290 298 285 298 130,000
1999/10/28 285 287 285 285 51,000
1999/10/27 280 285 280 285 41,000
1999/10/26 297 297 280 280 173,000
1999/10/25 283 284 276 276 319,000
1999/10/22 288 290 283 283 117,000
1999/10/21 288 290 288 288 88,000
1999/10/20 290 290 287 290 128,000
1999/10/19 294 294 288 290 97,000
1999/10/18 295 298 295 297 61,000
1999/10/15 294 294 290 290 266,000
1999/10/14 295 301 294 294 174,000
1999/10/13 296 299 295 296 50,000
1999/10/12 297 298 296 296 71,000
1999/10/08 300 300 295 298 60,000
1999/10/07 296 300 295 295 51,000
1999/10/06 295 298 295 295 55,000
1999/10/05 295 300 295 296 78,000
1999/10/04 304 304 295 295 65,000
1999/10/01 301 303 298 303 79,000
1999/09/30 303 304 295 295 151,000
1999/09/29 297 303 295 303 77,000
1999/09/28 302 305 298 299 34,000
1999/09/27 299 304 297 301 59,000
1999/09/24 299 309 298 309 147,000
1999/09/22 309 309 296 299 435,000
1999/09/21 308 309 305 309 81,000
1999/09/20 308 309 304 309 91,000
1999/09/17 300 309 300 309 80,000
1999/09/16 305 306 300 306 84,000
1999/09/14 302 306 301 306 105,000
1999/09/13 299 305 299 300 69,000
1999/09/10 304 305 298 298 299,000
1999/09/09 297 304 296 299 40,000
1999/09/08 296 298 296 296 88,000
1999/09/07 297 297 296 296 188,000
1999/09/06 299 301 297 297 102,000
1999/09/03 299 303 297 297 50,000
1999/09/02 307 307 298 305 71,000
1999/09/01 307 307 298 306 119,000
1999/08/31 299 307 297 297 78,000
1999/08/30 297 300 297 298 24,000
1999/08/27 301 305 297 297 73,000
1999/08/26 303 310 300 300 127,000
1999/08/25 297 308 297 308 183,000
1999/08/24 299 300 297 297 54,000
1999/08/23 297 299 297 297 75,000
1999/08/20 297 300 297 298 36,000
1999/08/19 297 300 297 297 33,000
1999/08/18 297 299 297 297 70,000
1999/08/17 299 299 297 297 25,000
1999/08/16 295 299 295 299 56,000
1999/08/13 298 298 295 295 31,000
1999/08/12 295 298 295 295 99,000
1999/08/11 298 300 296 300 79,000
1999/08/10 299 299 295 299 51,000
1999/08/09 296 299 295 295 42,000
1999/08/06 298 300 295 295 72,000
1999/08/05 297 299 296 298 31,000
1999/08/04 295 300 295 296 73,000
1999/08/03 299 305 295 299 108,000
1999/08/02 295 302 295 299 82,000
1999/07/30 305 305 295 295 60,000
1999/07/29 291 305 291 299 39,000
1999/07/28 295 297 290 291 270,000
1999/07/27 295 301 293 300 160,000
1999/07/26 295 297 295 295 272,000
1999/07/23 295 301 295 295 285,000
1999/07/22 296 299 295 295 86,000
1999/07/21 300 300 295 296 167,000
1999/07/19 295 299 295 299 167,000
1999/07/16 296 299 295 296 59,000
1999/07/15 297 297 295 295 492,000
1999/07/14 296 299 296 297 170,000
1999/07/13 300 301 296 296 196,000
1999/07/12 299 299 296 296 194,000
1999/07/09 300 305 299 299 189,000
1999/07/08 303 304 300 300 129,000
1999/07/07 300 305 300 302 66,000
1999/07/06 305 309 303 303 151,000
1999/07/05 299 305 299 305 179,000
1999/07/02 304 304 297 299 95,000
1999/07/01 300 301 298 299 75,000
1999/06/30 295 300 295 297 136,000
1999/06/29 297 300 295 295 140,000
1999/06/28 297 298 297 297 61,000
1999/06/25 297 300 297 297 119,000
1999/06/24 299 300 297 297 178,000
1999/06/23 300 304 299 299 58,000
1999/06/22 308 308 300 304 87,000
1999/06/21 300 309 299 304 71,000
1999/06/18 305 305 299 299 68,000
1999/06/17 303 304 299 299 225,000
1999/06/16 302 302 301 301 37,000
1999/06/15 302 304 301 301 54,000
1999/06/14 301 312 301 310 46,000
1999/06/11 320 327 303 303 316,000
1999/06/10 306 310 300 310 95,000
1999/06/09 299 306 299 300 58,000
1999/06/08 304 305 299 299 154,000
1999/06/07 301 311 301 309 77,000
1999/06/04 300 306 300 306 47,000
1999/06/03 306 306 300 300 45,000
1999/06/02 308 308 302 308 48,000
1999/06/01 309 309 300 308 94,000
1999/05/31 294 310 290 310 218,000
1999/05/28 295 295 293 293 70,000
1999/05/27 297 297 294 295 238,000
1999/05/26 298 298 296 296 169,000
1999/05/25 300 305 298 298 155,000
1999/05/24 296 299 296 297 56,000
1999/05/21 298 298 295 296 147,000
1999/05/20 300 302 297 298 151,000
1999/05/19 301 303 300 300 89,000
1999/05/18 304 304 300 301 66,000
1999/05/17 303 305 301 301 63,000
1999/05/14 306 306 303 303 43,000
1999/05/13 305 305 303 304 90,000
1999/05/12 304 306 303 306 46,000
1999/05/11 304 310 304 304 61,000
1999/05/10 309 309 302 303 55,000
1999/05/07 313 315 301 301 144,000
1999/05/06 314 315 309 309 45,000
1999/04/30 305 307 300 300 111,000
1999/04/28 300 313 300 300 157,000
1999/04/27 306 307 300 301 73,000
1999/04/26 309 310 307 308 23,000
1999/04/23 308 312 303 307 100,000
1999/04/22 309 309 300 303 40,000
1999/04/21 301 304 299 304 98,000
1999/04/20 300 304 296 296 326,000
1999/04/19 306 310 300 300 60,000
1999/04/16 304 310 302 307 87,000
1999/04/15 300 305 300 303 100,000
1999/04/14 309 310 300 302 81,000
1999/04/13 312 315 308 308 67,000
1999/04/12 305 318 305 308 148,000
1999/04/09 311 311 305 305 66,000
1999/04/08 305 310 297 301 83,000
1999/04/07 298 300 295 296 52,000
1999/04/06 296 306 291 300 149,000
1999/04/05 300 305 295 295 71,000
1999/04/02 300 300 295 295 122,000
1999/04/01 306 306 295 296 106,000
1999/03/31 300 300 295 296 122,000
1999/03/30 306 306 298 298 138,000
1999/03/29 315 315 301 301 39,000
1999/03/26 315 316 305 305 56,000
1999/03/25 320 321 316 321 133,000
1999/03/24 311 324 310 319 236,000
1999/03/23 327 327 311 311 309,000
1999/03/19 327 328 320 325 123,000
1999/03/18 327 328 320 328 353,000
1999/03/17 326 328 322 328 208,000
1999/03/16 322 328 321 328 170,000
1999/03/15 320 324 317 322 194,000
1999/03/12 329 329 322 322 329,000
1999/03/11 318 329 318 326 163,000
1999/03/10 313 320 313 320 98,000
1999/03/09 315 317 312 315 121,000
1999/03/08 320 320 313 315 153,000
1999/03/05 300 330 300 330 332,000
1999/03/04 301 302 298 301 116,000
1999/03/03 296 299 296 299 75,000
1999/03/02 300 300 295 296 108,000
1999/03/01 303 303 294 294 177,000
1999/02/26 299 300 297 298 109,000
1999/02/25 297 307 297 306 163,000
1999/02/24 299 299 293 297 261,000
1999/02/23 292 298 292 298 325,000
1999/02/22 291 294 289 292 115,000
1999/02/19 288 292 288 289 189,000
1999/02/18 292 292 288 289 196,000
1999/02/17 290 290 287 287 110,000
1999/02/16 290 290 289 290 104,000
1999/02/15 290 290 286 290 115,000
1999/02/12 290 290 286 287 84,000
1999/02/10 288 290 287 290 94,000
1999/02/09 290 290 284 286 266,000
1999/02/08 290 290 288 290 80,000
1999/02/05 292 293 286 290 213,000
1999/02/04 295 300 292 295 93,000
1999/02/03 299 300 298 298 55,000
1999/02/02 301 301 297 299 195,000
1999/02/01 305 305 301 301 140,000
1999/01/29 309 309 305 305 68,000
1999/01/28 310 310 305 305 52,000
1999/01/27 303 308 303 308 49,000
1999/01/26 305 317 302 313 151,000
1999/01/25 301 308 298 307 161,000
1999/01/22 298 301 297 301 97,000
1999/01/21 289 299 289 299 69,000
1999/01/20 290 291 287 291 111,000
1999/01/19 295 295 288 290 78,000
1999/01/18 287 298 287 292 77,000
1999/01/14 284 290 284 290 42,000
1999/01/13 285 286 283 283 56,000
1999/01/12 284 285 284 284 74,000
1999/01/11 286 286 283 285 51,000
1999/01/08 286 287 285 286 113,000
1999/01/07 290 303 286 286 44,000
1999/01/06 283 285 283 285 133,000
1999/01/05 293 293 283 283 148,000
1999/01/04 287 287 280 281 91,000

このページの先頭へ