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 |
---|---|---|---|---|---|
2015/12/30 | 699 | 709 | 690 | 706 | 943,000 |
2015/12/29 | 691 | 698 | 682 | 698 | 738,000 |
2015/12/28 | 693 | 693 | 679 | 691 | 787,000 |
2015/12/25 | 686 | 691 | 679 | 686 | 638,000 |
2015/12/24 | 699 | 701 | 682 | 683 | 913,000 |
2015/12/22 | 683 | 697 | 683 | 693 | 1,252,000 |
2015/12/21 | 690 | 694 | 670 | 681 | 1,957,000 |
2015/12/18 | 709 | 718 | 695 | 695 | 1,989,000 |
2015/12/17 | 700 | 712 | 696 | 710 | 2,219,000 |
2015/12/16 | 691 | 697 | 683 | 695 | 1,054,000 |
2015/12/15 | 693 | 698 | 679 | 681 | 1,024,000 |
2015/12/14 | 678 | 692 | 674 | 690 | 1,180,000 |
2015/12/11 | 676 | 690 | 676 | 688 | 1,454,000 |
2015/12/10 | 689 | 691 | 682 | 682 | 1,266,000 |
2015/12/09 | 694 | 702 | 690 | 692 | 2,091,000 |
2015/12/08 | 691 | 699 | 689 | 691 | 1,241,000 |
2015/12/07 | 694 | 699 | 690 | 693 | 992,000 |
2015/12/04 | 688 | 692 | 682 | 686 | 1,468,000 |
2015/12/03 | 695 | 699 | 689 | 697 | 1,285,000 |
2015/12/02 | 694 | 699 | 691 | 696 | 1,604,000 |
2015/12/01 | 687 | 692 | 682 | 690 | 1,094,000 |
2015/11/30 | 695 | 696 | 682 | 688 | 1,007,000 |
2015/11/27 | 702 | 705 | 691 | 696 | 1,402,000 |
2015/11/26 | 701 | 707 | 701 | 702 | 1,258,000 |
2015/11/25 | 706 | 707 | 699 | 701 | 1,468,000 |
2015/11/24 | 692 | 710 | 692 | 708 | 1,634,000 |
2015/11/20 | 692 | 699 | 689 | 698 | 946,000 |
2015/11/19 | 694 | 698 | 691 | 696 | 1,380,000 |
2015/11/18 | 691 | 702 | 688 | 691 | 1,690,000 |
2015/11/17 | 681 | 697 | 677 | 687 | 2,987,000 |
2015/11/16 | 647 | 655 | 646 | 649 | 728,000 |
2015/11/13 | 648 | 656 | 647 | 654 | 751,000 |
2015/11/12 | 650 | 661 | 650 | 653 | 999,000 |
2015/11/11 | 637 | 648 | 635 | 646 | 1,673,000 |
2015/11/10 | 644 | 650 | 639 | 643 | 1,451,000 |
2015/11/09 | 666 | 669 | 644 | 649 | 1,562,000 |
2015/11/06 | 664 | 672 | 658 | 661 | 922,000 |
2015/11/05 | 655 | 662 | 650 | 659 | 932,000 |
2015/11/04 | 673 | 676 | 646 | 649 | 2,196,000 |
2015/11/02 | 686 | 686 | 665 | 667 | 1,448,000 |
2015/10/30 | 686 | 696 | 684 | 691 | 937,000 |
2015/10/29 | 688 | 690 | 681 | 686 | 931,000 |
2015/10/28 | 695 | 695 | 685 | 688 | 719,000 |
2015/10/27 | 694 | 700 | 693 | 695 | 660,000 |
2015/10/26 | 697 | 704 | 694 | 696 | 676,000 |
2015/10/23 | 690 | 699 | 687 | 697 | 1,029,000 |
2015/10/22 | 682 | 687 | 677 | 684 | 491,000 |
2015/10/21 | 671 | 687 | 669 | 686 | 892,000 |
2015/10/20 | 683 | 685 | 667 | 671 | 815,000 |
2015/10/19 | 674 | 683 | 671 | 679 | 735,000 |
2015/10/16 | 684 | 689 | 676 | 678 | 1,167,000 |
2015/10/15 | 678 | 685 | 677 | 682 | 567,000 |
2015/10/14 | 689 | 689 | 674 | 676 | 915,000 |
2015/10/13 | 671 | 691 | 670 | 689 | 1,075,000 |
2015/10/09 | 672 | 680 | 664 | 679 | 1,145,000 |
2015/10/08 | 675 | 675 | 664 | 666 | 750,000 |
2015/10/07 | 683 | 684 | 661 | 673 | 1,198,000 |
2015/10/06 | 688 | 692 | 679 | 684 | 784,000 |
2015/10/05 | 688 | 695 | 676 | 682 | 1,025,000 |
2015/10/02 | 670 | 689 | 668 | 680 | 1,225,000 |
2015/10/01 | 662 | 677 | 652 | 672 | 1,133,000 |
2015/09/30 | 653 | 659 | 650 | 653 | 1,055,000 |
2015/09/29 | 659 | 664 | 644 | 645 | 1,705,000 |
2015/09/28 | 645 | 673 | 643 | 667 | 2,449,000 |
2015/09/25 | 638 | 649 | 632 | 647 | 4,634,000 |
2015/09/24 | 647 | 663 | 643 | 643 | 2,359,000 |
2015/09/18 | 657 | 657 | 648 | 652 | 1,790,000 |
2015/09/17 | 656 | 662 | 652 | 658 | 1,073,000 |
2015/09/16 | 666 | 668 | 648 | 653 | 1,022,000 |
2015/09/15 | 660 | 669 | 658 | 659 | 828,000 |
2015/09/14 | 660 | 678 | 660 | 660 | 1,221,000 |
2015/09/11 | 634 | 659 | 634 | 654 | 1,705,000 |
2015/09/10 | 641 | 647 | 633 | 644 | 1,125,000 |
2015/09/09 | 648 | 655 | 638 | 654 | 1,063,000 |
2015/09/08 | 649 | 649 | 628 | 629 | 1,273,000 |
2015/09/07 | 640 | 656 | 634 | 649 | 1,299,000 |
2015/09/04 | 660 | 670 | 642 | 645 | 1,614,000 |
2015/09/03 | 672 | 675 | 658 | 659 | 882,000 |
2015/09/02 | 650 | 680 | 648 | 667 | 1,754,000 |
2015/09/01 | 690 | 690 | 663 | 663 | 1,268,000 |
2015/08/31 | 690 | 694 | 680 | 691 | 918,000 |
2015/08/28 | 702 | 702 | 687 | 696 | 988,000 |
2015/08/27 | 697 | 699 | 675 | 683 | 2,047,000 |
2015/08/26 | 654 | 675 | 654 | 671 | 1,958,000 |
2015/08/25 | 647 | 681 | 630 | 648 | 2,785,000 |
2015/08/24 | 686 | 697 | 670 | 670 | 1,766,000 |
2015/08/21 | 721 | 722 | 711 | 711 | 1,384,000 |
2015/08/20 | 740 | 749 | 732 | 737 | 1,052,000 |
2015/08/19 | 751 | 755 | 743 | 743 | 978,000 |
2015/08/18 | 763 | 763 | 751 | 756 | 643,000 |
2015/08/17 | 760 | 765 | 752 | 759 | 631,000 |
2015/08/14 | 757 | 770 | 754 | 758 | 952,000 |
2015/08/13 | 756 | 762 | 738 | 756 | 1,597,000 |
2015/08/12 | 760 | 778 | 759 | 762 | 1,634,000 |
2015/08/11 | 776 | 779 | 753 | 761 | 1,225,000 |
2015/08/10 | 756 | 776 | 754 | 773 | 1,333,000 |
2015/08/07 | 778 | 787 | 750 | 752 | 2,832,000 |
2015/08/06 | 795 | 808 | 786 | 787 | 2,408,000 |
2015/08/05 | 773 | 797 | 771 | 786 | 2,244,000 |
2015/08/04 | 764 | 795 | 762 | 790 | 3,132,000 |
2015/08/03 | 725 | 764 | 725 | 760 | 1,809,000 |
2015/07/31 | 712 | 739 | 708 | 731 | 1,313,000 |
2015/07/30 | 723 | 728 | 712 | 715 | 1,125,000 |
2015/07/29 | 730 | 734 | 717 | 724 | 769,000 |
2015/07/28 | 710 | 730 | 706 | 721 | 1,397,000 |
2015/07/27 | 747 | 747 | 718 | 721 | 1,643,000 |
2015/07/24 | 750 | 766 | 747 | 750 | 1,660,000 |
2015/07/23 | 734 | 760 | 733 | 753 | 1,654,000 |
2015/07/22 | 731 | 740 | 730 | 735 | 1,009,000 |
2015/07/21 | 731 | 733 | 724 | 731 | 935,000 |
2015/07/17 | 720 | 725 | 715 | 723 | 1,060,000 |
2015/07/16 | 708 | 715 | 706 | 713 | 1,153,000 |
2015/07/15 | 699 | 705 | 695 | 702 | 911,000 |
2015/07/14 | 697 | 703 | 691 | 700 | 1,313,000 |
2015/07/13 | 683 | 694 | 683 | 689 | 1,103,000 |
2015/07/10 | 677 | 688 | 672 | 678 | 1,353,000 |
2015/07/09 | 659 | 685 | 651 | 676 | 1,821,000 |
2015/07/08 | 688 | 690 | 676 | 676 | 2,006,000 |
2015/07/07 | 675 | 694 | 675 | 691 | 1,501,000 |
2015/07/06 | 667 | 675 | 665 | 668 | 933,000 |
2015/07/03 | 670 | 677 | 666 | 673 | 1,275,000 |
2015/07/02 | 664 | 680 | 663 | 665 | 1,782,000 |
2015/07/01 | 644 | 661 | 640 | 658 | 2,014,000 |
2015/06/30 | 626 | 641 | 625 | 638 | 1,548,000 |
2015/06/29 | 622 | 638 | 617 | 630 | 1,468,000 |
2015/06/26 | 625 | 639 | 621 | 637 | 1,409,000 |
2015/06/25 | 625 | 629 | 622 | 623 | 723,000 |
2015/06/24 | 628 | 630 | 623 | 629 | 1,316,000 |
2015/06/23 | 616 | 625 | 615 | 625 | 1,553,000 |
2015/06/22 | 603 | 620 | 603 | 619 | 1,583,000 |
2015/06/19 | 593 | 605 | 592 | 603 | 1,759,000 |
2015/06/18 | 594 | 594 | 586 | 591 | 579,000 |
2015/06/17 | 591 | 594 | 585 | 593 | 599,000 |
2015/06/16 | 594 | 595 | 590 | 591 | 403,000 |
2015/06/15 | 591 | 594 | 587 | 593 | 589,000 |
2015/06/12 | 600 | 600 | 591 | 594 | 1,300,000 |
2015/06/11 | 586 | 598 | 585 | 598 | 1,229,000 |
2015/06/10 | 590 | 591 | 581 | 581 | 553,000 |
2015/06/09 | 586 | 594 | 584 | 589 | 819,000 |
2015/06/08 | 590 | 592 | 585 | 590 | 655,000 |
2015/06/05 | 578 | 592 | 576 | 591 | 1,116,000 |
2015/06/04 | 580 | 583 | 574 | 580 | 880,000 |
2015/06/03 | 582 | 584 | 574 | 577 | 1,328,000 |
2015/06/02 | 597 | 599 | 589 | 589 | 2,085,000 |
2015/06/01 | 572 | 590 | 572 | 590 | 1,550,000 |
2015/05/29 | 576 | 578 | 572 | 573 | 686,000 |
2015/05/28 | 579 | 579 | 570 | 576 | 487,000 |
2015/05/27 | 578 | 580 | 575 | 577 | 840,000 |
2015/05/26 | 579 | 579 | 576 | 578 | 406,000 |
2015/05/25 | 579 | 580 | 577 | 579 | 534,000 |
2015/05/22 | 577 | 581 | 574 | 577 | 697,000 |
2015/05/21 | 577 | 581 | 576 | 580 | 825,000 |
2015/05/20 | 571 | 580 | 570 | 580 | 1,063,000 |
2015/05/19 | 558 | 570 | 556 | 569 | 781,000 |
2015/05/18 | 557 | 560 | 554 | 558 | 501,000 |
2015/05/15 | 546 | 556 | 546 | 554 | 705,000 |
2015/05/14 | 553 | 553 | 543 | 545 | 685,000 |
2015/05/13 | 555 | 556 | 548 | 555 | 901,000 |
2015/05/12 | 565 | 568 | 553 | 558 | 948,000 |
2015/05/11 | 561 | 570 | 561 | 568 | 1,053,000 |
2015/05/08 | 557 | 557 | 551 | 556 | 905,000 |
2015/05/07 | 561 | 569 | 558 | 559 | 957,000 |
2015/05/01 | 564 | 570 | 558 | 560 | 1,228,000 |
2015/04/30 | 566 | 578 | 561 | 569 | 1,769,000 |
2015/04/28 | 569 | 574 | 562 | 574 | 1,007,000 |
2015/04/27 | 571 | 574 | 569 | 570 | 417,000 |
2015/04/24 | 570 | 573 | 568 | 571 | 502,000 |
2015/04/23 | 575 | 575 | 568 | 570 | 630,000 |
2015/04/22 | 579 | 579 | 571 | 573 | 570,000 |
2015/04/21 | 569 | 578 | 568 | 577 | 483,000 |
2015/04/20 | 572 | 575 | 568 | 570 | 349,000 |
2015/04/17 | 577 | 580 | 572 | 574 | 580,000 |
2015/04/16 | 577 | 580 | 570 | 577 | 873,000 |
2015/04/15 | 578 | 580 | 571 | 575 | 745,000 |
2015/04/14 | 570 | 584 | 570 | 578 | 640,000 |
2015/04/13 | 583 | 584 | 568 | 574 | 925,000 |
2015/04/10 | 588 | 588 | 578 | 582 | 835,000 |
2015/04/09 | 591 | 591 | 581 | 586 | 648,000 |
2015/04/08 | 586 | 591 | 583 | 587 | 1,019,000 |
2015/04/07 | 576 | 582 | 576 | 581 | 807,000 |
2015/04/06 | 576 | 579 | 572 | 578 | 419,000 |
2015/04/03 | 574 | 579 | 570 | 578 | 680,000 |
2015/04/02 | 561 | 580 | 560 | 572 | 1,055,000 |
2015/04/01 | 557 | 561 | 550 | 557 | 1,200,000 |
2015/03/31 | 577 | 578 | 555 | 557 | 1,458,000 |
2015/03/30 | 564 | 578 | 563 | 571 | 1,227,000 |
2015/03/27 | 572 | 576 | 558 | 565 | 2,570,000 |
2015/03/26 | 592 | 594 | 579 | 581 | 4,186,000 |
2015/03/25 | 599 | 603 | 593 | 600 | 2,122,000 |
2015/03/24 | 602 | 604 | 592 | 599 | 1,512,000 |
2015/03/23 | 607 | 608 | 599 | 604 | 831,000 |
2015/03/20 | 611 | 612 | 601 | 605 | 1,275,000 |
2015/03/19 | 608 | 615 | 608 | 612 | 1,331,000 |
2015/03/18 | 608 | 615 | 607 | 610 | 898,000 |
2015/03/17 | 605 | 609 | 604 | 606 | 971,000 |
2015/03/16 | 603 | 609 | 600 | 605 | 1,100,000 |
2015/03/13 | 600 | 603 | 597 | 599 | 2,057,000 |
2015/03/12 | 588 | 596 | 586 | 594 | 1,071,000 |
2015/03/11 | 577 | 588 | 577 | 586 | 716,000 |
2015/03/10 | 583 | 586 | 579 | 582 | 928,000 |
2015/03/09 | 586 | 586 | 581 | 584 | 528,000 |
2015/03/06 | 582 | 588 | 581 | 588 | 781,000 |
2015/03/05 | 585 | 587 | 580 | 581 | 887,000 |
2015/03/04 | 594 | 594 | 585 | 587 | 1,032,000 |
2015/03/03 | 594 | 595 | 590 | 594 | 786,000 |
2015/03/02 | 591 | 595 | 586 | 588 | 711,000 |
2015/02/27 | 599 | 599 | 586 | 588 | 937,000 |
2015/02/26 | 592 | 600 | 591 | 598 | 982,000 |
2015/02/25 | 600 | 605 | 589 | 592 | 1,631,000 |
2015/02/24 | 584 | 595 | 584 | 594 | 1,224,000 |
2015/02/23 | 565 | 586 | 564 | 584 | 1,528,000 |
2015/02/20 | 564 | 569 | 556 | 562 | 922,000 |
2015/02/19 | 551 | 565 | 551 | 564 | 1,329,000 |
2015/02/18 | 546 | 555 | 544 | 552 | 1,215,000 |
2015/02/17 | 543 | 545 | 539 | 544 | 828,000 |
2015/02/16 | 547 | 552 | 539 | 547 | 1,109,000 |
2015/02/13 | 549 | 551 | 541 | 543 | 691,000 |
2015/02/12 | 550 | 558 | 545 | 548 | 1,368,000 |
2015/02/10 | 538 | 544 | 535 | 542 | 782,000 |
2015/02/09 | 556 | 558 | 540 | 543 | 1,317,000 |
2015/02/06 | 533 | 561 | 529 | 555 | 2,247,000 |
2015/02/05 | 536 | 536 | 518 | 520 | 1,510,000 |
2015/02/04 | 535 | 545 | 534 | 538 | 907,000 |
2015/02/03 | 550 | 551 | 526 | 532 | 1,331,000 |
2015/02/02 | 537 | 552 | 533 | 550 | 871,000 |
2015/01/30 | 548 | 550 | 539 | 540 | 807,000 |
2015/01/29 | 543 | 550 | 540 | 544 | 781,000 |
2015/01/28 | 531 | 547 | 529 | 545 | 890,000 |
2015/01/27 | 517 | 537 | 517 | 536 | 1,292,000 |
2015/01/26 | 510 | 516 | 509 | 515 | 403,000 |
2015/01/23 | 519 | 520 | 512 | 514 | 739,000 |
2015/01/22 | 516 | 516 | 509 | 515 | 624,000 |
2015/01/21 | 518 | 518 | 513 | 516 | 570,000 |
2015/01/20 | 518 | 520 | 513 | 517 | 785,000 |
2015/01/19 | 520 | 521 | 512 | 516 | 661,000 |
2015/01/16 | 515 | 515 | 505 | 512 | 953,000 |
2015/01/15 | 510 | 521 | 510 | 519 | 926,000 |
2015/01/14 | 509 | 513 | 508 | 510 | 869,000 |
2015/01/13 | 501 | 510 | 497 | 510 | 708,000 |
2015/01/09 | 508 | 509 | 502 | 504 | 559,000 |
2015/01/08 | 500 | 509 | 500 | 506 | 990,000 |
2015/01/07 | 496 | 503 | 496 | 499 | 951,000 |
2015/01/06 | 499 | 504 | 497 | 498 | 1,240,000 |
2015/01/05 | 497 | 506 | 495 | 504 | 1,133,000 |