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
2004/12/30 352 352 350 350 42,000
2004/12/29 351 352 349 350 101,000
2004/12/28 348 353 346 350 138,000
2004/12/27 349 355 349 353 149,000
2004/12/24 345 349 341 349 298,000
2004/12/22 341 344 341 343 105,000
2004/12/21 338 343 337 339 201,000
2004/12/20 339 339 336 336 59,000
2004/12/17 337 339 337 338 194,000
2004/12/16 337 337 335 337 200,000
2004/12/15 336 339 335 337 132,000
2004/12/14 335 338 334 338 193,000
2004/12/13 334 338 334 336 85,000
2004/12/10 337 337 333 334 499,000
2004/12/09 335 337 334 335 112,000
2004/12/08 335 336 335 335 71,000
2004/12/07 337 338 335 335 115,000
2004/12/06 337 337 336 336 54,000
2004/12/03 344 344 337 339 200,000
2004/12/02 337 342 337 342 159,000
2004/12/01 335 336 334 335 200,000
2004/11/30 338 338 335 337 71,000
2004/11/29 334 341 334 340 167,000
2004/11/26 338 343 336 339 108,000
2004/11/25 339 340 337 338 209,000
2004/11/24 333 338 332 337 155,000
2004/11/22 333 334 330 332 223,000
2004/11/19 342 342 338 338 175,000
2004/11/18 345 345 340 340 180,000
2004/11/17 343 346 340 341 224,000
2004/11/16 344 344 340 341 228,000
2004/11/15 338 345 338 343 245,000
2004/11/12 331 339 331 339 253,000
2004/11/11 338 338 330 331 200,000
2004/11/10 337 340 337 338 103,000
2004/11/09 340 340 337 338 60,000
2004/11/08 342 343 338 338 179,000
2004/11/05 341 345 340 342 74,000
2004/11/04 342 342 340 340 92,000
2004/11/02 337 340 335 340 90,000
2004/11/01 337 337 335 336 82,000
2004/10/29 337 337 335 337 119,000
2004/10/28 338 340 336 338 112,000
2004/10/27 340 341 336 336 154,000
2004/10/26 338 340 338 339 106,000
2004/10/25 340 340 338 338 132,000
2004/10/22 340 345 340 343 162,000
2004/10/21 340 341 338 338 119,000
2004/10/20 342 342 339 339 248,000
2004/10/19 341 343 340 342 127,000
2004/10/18 344 344 340 340 111,000
2004/10/15 344 344 340 341 175,000
2004/10/14 345 346 344 344 122,000
2004/10/13 347 350 345 347 103,000
2004/10/12 348 349 344 344 135,000
2004/10/08 349 350 347 349 88,000
2004/10/07 356 356 350 351 119,000
2004/10/06 350 355 350 355 120,000
2004/10/05 350 354 350 354 89,000
2004/10/04 350 353 342 353 243,000
2004/10/01 345 347 345 346 54,000
2004/09/30 345 347 343 343 88,000
2004/09/29 349 349 343 344 175,000
2004/09/28 351 354 346 348 331,000
2004/09/27 354 359 351 354 193,000
2004/09/24 362 363 360 361 552,000
2004/09/22 363 364 361 362 221,000
2004/09/21 358 363 358 359 225,000
2004/09/17 358 362 358 358 131,000
2004/09/16 355 360 355 358 130,000
2004/09/15 361 363 355 355 172,000
2004/09/14 360 363 358 361 197,000
2004/09/13 357 359 356 356 102,000
2004/09/10 355 359 355 356 606,000
2004/09/09 360 360 357 357 216,000
2004/09/08 359 365 358 360 388,000
2004/09/07 355 355 352 352 112,000
2004/09/06 350 355 350 355 208,000
2004/09/03 351 352 349 349 153,000
2004/09/02 351 351 349 350 88,000
2004/09/01 351 352 349 350 99,000
2004/08/31 350 351 348 348 103,000
2004/08/30 350 350 347 349 56,000
2004/08/27 352 352 347 350 95,000
2004/08/26 350 352 350 351 290,000
2004/08/25 348 350 345 350 185,000
2004/08/24 344 349 344 346 161,000
2004/08/23 345 348 340 344 151,000
2004/08/20 346 347 345 345 161,000
2004/08/19 344 344 340 342 124,000
2004/08/18 344 344 342 344 124,000
2004/08/17 341 344 341 342 117,000
2004/08/16 338 342 336 342 184,000
2004/08/13 341 341 338 338 295,000
2004/08/12 344 345 342 342 178,000
2004/08/11 347 349 343 346 263,000
2004/08/10 348 348 345 347 150,000
2004/08/09 340 347 340 346 76,000
2004/08/06 345 347 342 345 171,000
2004/08/05 348 349 344 344 114,000
2004/08/04 349 349 340 344 262,000
2004/08/03 350 350 345 349 147,000
2004/08/02 348 351 348 349 89,000
2004/07/30 348 350 347 350 137,000
2004/07/29 348 349 345 347 70,000
2004/07/28 347 348 345 348 66,000
2004/07/27 343 346 343 344 116,000
2004/07/26 342 345 342 343 169,000
2004/07/23 347 347 344 344 196,000
2004/07/22 346 347 345 345 96,000
2004/07/21 346 348 346 348 126,000
2004/07/20 347 347 345 345 142,000
2004/07/16 349 349 343 347 135,000
2004/07/15 343 349 343 348 309,000
2004/07/14 345 349 341 341 140,000
2004/07/13 345 347 343 346 94,000
2004/07/12 348 349 342 347 97,000
2004/07/09 344 347 341 344 228,000
2004/07/08 340 342 336 340 191,000
2004/07/07 342 342 338 338 217,000
2004/07/06 347 351 346 346 151,000
2004/07/05 355 357 345 347 587,000
2004/07/02 350 357 345 352 421,000
2004/07/01 349 352 347 349 234,000
2004/06/30 346 349 344 349 132,000
2004/06/29 347 347 344 347 86,000
2004/06/28 345 347 343 347 133,000
2004/06/25 345 345 343 345 360,000
2004/06/24 341 345 340 344 237,000
2004/06/23 340 342 340 340 171,000
2004/06/22 343 343 339 340 214,000
2004/06/21 340 347 340 343 234,000
2004/06/18 337 342 333 339 432,000
2004/06/17 344 345 341 345 275,000
2004/06/16 338 344 338 344 425,000
2004/06/15 338 340 337 339 149,000
2004/06/14 340 341 339 339 181,000
2004/06/11 337 340 337 340 761,000
2004/06/10 339 340 337 340 205,000
2004/06/09 337 340 336 338 304,000
2004/06/08 337 337 335 337 154,000
2004/06/07 332 337 332 337 273,000
2004/06/04 335 338 329 333 164,000
2004/06/03 330 336 326 330 371,000
2004/06/02 330 334 330 330 236,000
2004/06/01 329 335 327 333 285,000
2004/05/31 330 330 327 328 95,000
2004/05/28 327 330 325 330 277,000
2004/05/27 325 327 323 324 255,000
2004/05/26 323 329 323 325 398,000
2004/05/25 328 329 322 322 356,000
2004/05/24 333 333 328 328 145,000
2004/05/21 329 333 326 332 174,000
2004/05/20 326 331 323 329 183,000
2004/05/19 325 330 322 330 195,000
2004/05/18 321 324 320 322 319,000
2004/05/17 322 323 316 317 329,000
2004/05/14 325 325 322 323 277,000
2004/05/13 325 325 321 321 279,000
2004/05/12 323 324 320 324 364,000
2004/05/11 316 324 316 321 303,000
2004/05/10 326 326 311 311 480,000
2004/05/07 327 329 326 326 254,000
2004/05/06 333 334 325 325 424,000
2004/04/30 333 334 330 330 361,000
2004/04/28 335 336 333 333 116,000
2004/04/27 335 337 334 335 318,000
2004/04/26 333 336 333 334 285,000
2004/04/23 335 335 334 334 136,000
2004/04/22 333 336 333 334 172,000
2004/04/21 335 335 332 333 193,000
2004/04/20 335 336 333 336 132,000
2004/04/19 338 339 331 334 238,000
2004/04/16 336 340 336 338 198,000
2004/04/15 337 339 334 338 231,000
2004/04/14 337 339 336 338 130,000
2004/04/13 334 338 331 337 259,000
2004/04/12 335 338 334 338 139,000
2004/04/09 335 336 334 335 118,000
2004/04/08 340 340 335 337 145,000
2004/04/07 333 338 332 336 282,000
2004/04/06 332 334 331 334 142,000
2004/04/05 335 336 331 333 156,000
2004/04/02 335 339 333 337 206,000
2004/04/01 332 339 330 333 254,000
2004/03/31 334 337 327 337 281,000
2004/03/30 344 344 336 339 290,000
2004/03/29 347 350 340 344 258,000
2004/03/26 348 354 347 348 276,000
2004/03/25 350 352 349 352 410,000
2004/03/24 348 350 346 347 217,000
2004/03/23 345 348 345 346 151,000
2004/03/22 348 350 345 345 120,000
2004/03/19 350 351 347 347 193,000
2004/03/18 350 350 345 350 243,000
2004/03/17 349 352 344 351 364,000
2004/03/16 344 346 342 346 260,000
2004/03/15 341 342 339 340 87,000
2004/03/12 339 344 338 338 588,000
2004/03/11 340 345 340 344 125,000
2004/03/10 345 346 344 344 191,000
2004/03/09 344 346 344 345 118,000
2004/03/08 349 349 344 345 250,000
2004/03/05 345 357 340 349 431,000
2004/03/04 339 347 339 346 530,000
2004/03/03 340 340 337 338 220,000
2004/03/02 331 339 330 339 426,000
2004/03/01 328 331 328 331 332,000
2004/02/27 327 330 326 330 366,000
2004/02/26 328 328 326 328 112,000
2004/02/25 327 328 326 326 254,000
2004/02/24 325 327 324 324 130,000
2004/02/23 325 327 324 326 134,000
2004/02/20 325 326 322 323 84,000
2004/02/19 326 327 324 324 120,000
2004/02/18 326 326 322 324 163,000
2004/02/17 328 328 323 326 240,000
2004/02/16 325 329 325 329 245,000
2004/02/13 329 329 324 325 108,000
2004/02/12 320 336 320 329 433,000
2004/02/10 318 321 317 318 291,000
2004/02/09 318 320 317 317 112,000
2004/02/06 317 319 317 319 127,000
2004/02/05 317 318 317 317 75,000
2004/02/04 319 321 317 317 204,000
2004/02/03 321 321 316 321 223,000
2004/02/02 318 320 317 320 157,000
2004/01/30 316 318 315 317 315,000
2004/01/29 317 317 314 315 384,000
2004/01/28 317 317 316 316 212,000
2004/01/27 318 320 317 317 180,000
2004/01/26 316 320 316 317 157,000
2004/01/23 321 323 318 318 208,000
2004/01/22 319 321 317 319 188,000
2004/01/21 316 318 316 317 151,000
2004/01/20 316 320 315 316 105,000
2004/01/19 316 316 314 315 116,000
2004/01/16 315 316 313 316 145,000
2004/01/15 315 316 314 314 240,000
2004/01/14 317 318 316 316 61,000
2004/01/13 318 318 316 316 133,000
2004/01/09 318 318 316 318 66,000
2004/01/08 320 321 317 317 88,000
2004/01/07 318 319 318 318 68,000
2004/01/06 323 324 316 316 131,000
2004/01/05 321 322 320 322 44,000

このページの先頭へ