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
2017/12/29 2,975 2,979 2,960 2,961 76,300
2017/12/28 2,995 2,995 2,968 2,974 73,900
2017/12/27 2,996 3,010 2,990 2,995 103,400
2017/12/26 2,977 2,998 2,977 2,986 82,000
2017/12/25 2,960 2,999 2,960 2,994 90,500
2017/12/22 2,951 2,968 2,950 2,959 88,900
2017/12/21 2,950 2,955 2,942 2,950 81,200
2017/12/20 2,962 2,969 2,955 2,960 55,100
2017/12/19 2,991 3,000 2,962 2,967 105,300
2017/12/18 2,984 2,992 2,968 2,979 85,700
2017/12/15 2,994 2,998 2,970 2,973 114,200
2017/12/14 3,010 3,010 2,997 3,005 105,400
2017/12/13 2,995 3,010 2,984 3,005 127,500
2017/12/12 2,990 2,990 2,970 2,990 126,200
2017/12/11 3,000 3,010 2,957 2,987 122,600
2017/12/08 2,945 2,999 2,945 2,994 202,500
2017/12/07 2,935 2,979 2,934 2,976 160,000
2017/12/06 2,927 2,956 2,913 2,922 120,700
2017/12/05 2,893 2,944 2,882 2,944 103,300
2017/12/04 2,925 2,943 2,900 2,902 125,000
2017/12/01 2,930 2,940 2,906 2,923 128,200
2017/11/30 2,847 2,930 2,836 2,923 152,900
2017/11/29 2,814 2,841 2,801 2,839 126,800
2017/11/28 2,805 2,821 2,799 2,803 87,300
2017/11/27 2,810 2,818 2,795 2,806 100,200
2017/11/24 2,811 2,811 2,791 2,810 114,200
2017/11/22 2,819 2,819 2,785 2,790 117,200
2017/11/21 2,807 2,822 2,799 2,804 126,300
2017/11/20 2,786 2,812 2,770 2,807 130,100
2017/11/17 2,834 2,846 2,796 2,804 132,800
2017/11/16 2,783 2,818 2,771 2,810 157,400
2017/11/15 2,835 2,836 2,780 2,790 218,600
2017/11/14 2,866 2,886 2,849 2,854 152,200
2017/11/13 2,910 2,910 2,865 2,870 161,400
2017/11/10 2,926 2,942 2,914 2,924 155,200
2017/11/09 2,977 2,995 2,933 2,965 256,200
2017/11/08 2,940 2,979 2,933 2,978 178,500
2017/11/07 2,952 2,960 2,932 2,955 183,900
2017/11/06 2,970 3,020 2,962 2,984 239,800
2017/11/02 2,950 2,974 2,946 2,952 191,600
2017/11/01 2,930 2,945 2,915 2,940 165,100
2017/10/31 2,887 2,923 2,879 2,917 171,100
2017/10/30 2,905 2,908 2,883 2,891 177,500
2017/10/27 2,904 2,913 2,889 2,902 124,500
2017/10/26 2,924 2,935 2,893 2,896 124,700
2017/10/25 2,940 2,940 2,901 2,908 177,400
2017/10/24 2,882 2,928 2,882 2,925 178,900
2017/10/23 2,900 2,914 2,885 2,886 146,400
2017/10/20 2,892 2,897 2,864 2,889 139,200
2017/10/19 2,865 2,894 2,865 2,888 145,000
2017/10/18 2,836 2,868 2,827 2,867 145,400
2017/10/17 2,833 2,840 2,813 2,838 121,100
2017/10/16 2,800 2,835 2,800 2,822 171,500
2017/10/13 2,768 2,810 2,765 2,799 149,600
2017/10/12 2,784 2,799 2,770 2,784 112,000
2017/10/11 2,780 2,802 2,773 2,789 130,300
2017/10/10 2,718 2,780 2,718 2,780 159,200
2017/10/06 2,738 2,744 2,717 2,718 85,600
2017/10/05 2,727 2,749 2,727 2,741 98,900
2017/10/04 2,707 2,728 2,700 2,716 106,100
2017/10/03 2,695 2,707 2,686 2,698 101,100
2017/10/02 2,727 2,727 2,682 2,690 161,000
2017/09/29 2,733 2,735 2,716 2,720 104,700
2017/09/28 2,709 2,735 2,683 2,735 147,600
2017/09/27 2,775 2,775 2,679 2,691 368,700
2017/09/27 1 -> 0.20 分割
2017/09/26 558 563 557 560 3,539,000
2017/09/25 559 561 556 558 2,665,000
2017/09/22 554 559 554 556 1,165,000
2017/09/21 551 555 551 553 1,093,000
2017/09/20 552 552 548 550 839,000
2017/09/19 543 554 541 553 885,000
2017/09/15 541 542 539 539 815,000
2017/09/14 540 542 538 540 314,000
2017/09/13 539 543 538 541 519,000
2017/09/12 539 540 536 538 382,000
2017/09/11 534 537 534 534 288,000
2017/09/08 537 537 530 531 680,000
2017/09/07 532 537 532 537 464,000
2017/09/06 524 530 524 529 350,000
2017/09/05 531 532 525 525 419,000
2017/09/04 537 537 530 531 433,000
2017/09/01 537 538 535 537 434,000
2017/08/31 536 537 533 534 526,000
2017/08/30 527 533 526 532 562,000
2017/08/29 522 528 521 527 438,000
2017/08/28 524 526 522 526 401,000
2017/08/25 526 526 521 523 446,000
2017/08/24 526 528 523 524 595,000
2017/08/23 531 531 525 527 712,000
2017/08/22 530 531 527 528 315,000
2017/08/21 530 534 530 530 434,000
2017/08/18 532 533 529 529 750,000
2017/08/17 535 537 531 536 678,000
2017/08/16 535 538 533 536 460,000
2017/08/15 541 541 533 535 928,000
2017/08/14 542 542 536 536 830,000
2017/08/10 541 551 541 549 745,000
2017/08/09 545 547 536 539 764,000
2017/08/08 553 554 545 546 460,000
2017/08/07 550 553 549 552 564,000
2017/08/04 544 548 542 546 476,000
2017/08/03 543 546 541 544 356,000
2017/08/02 547 547 538 543 717,000
2017/08/01 540 548 539 544 966,000
2017/07/31 544 544 537 540 562,000
2017/07/28 538 543 537 543 651,000
2017/07/27 537 547 536 542 646,000
2017/07/26 539 539 534 537 453,000
2017/07/25 542 542 536 537 538,000
2017/07/24 540 541 536 541 584,000
2017/07/21 542 542 540 541 355,000
2017/07/20 544 546 541 545 630,000
2017/07/19 543 546 541 544 721,000
2017/07/18 551 554 546 547 590,000
2017/07/14 548 555 548 551 667,000
2017/07/13 553 553 548 549 303,000
2017/07/12 555 555 550 551 475,000
2017/07/11 552 558 551 558 500,000
2017/07/10 554 554 551 551 532,000
2017/07/07 553 555 549 550 663,000
2017/07/06 555 559 554 557 540,000
2017/07/05 559 559 553 556 860,000
2017/07/04 558 560 556 559 607,000
2017/07/03 558 558 554 556 647,000
2017/06/30 555 557 552 557 590,000
2017/06/29 557 557 553 557 426,000
2017/06/28 551 556 551 551 415,000
2017/06/27 555 556 551 552 300,000
2017/06/26 553 557 553 553 421,000
2017/06/23 553 555 550 554 479,000
2017/06/22 551 552 548 552 347,000
2017/06/21 551 555 549 552 684,000
2017/06/20 557 558 553 553 654,000
2017/06/19 558 561 554 554 747,000
2017/06/16 555 558 552 557 1,212,000
2017/06/15 553 557 549 553 697,000
2017/06/14 549 554 548 552 568,000
2017/06/13 540 547 540 546 516,000
2017/06/12 536 542 536 539 590,000
2017/06/09 546 547 537 537 1,126,000
2017/06/08 552 552 545 547 682,000
2017/06/07 547 550 545 549 622,000
2017/06/06 554 555 548 549 822,000
2017/06/05 555 560 550 560 1,148,000
2017/06/02 542 554 541 554 1,916,000
2017/06/01 529 542 529 540 1,036,000
2017/05/31 532 532 528 529 557,000
2017/05/30 532 534 528 532 549,000
2017/05/29 527 533 527 532 539,000
2017/05/26 534 534 525 528 992,000
2017/05/25 532 540 532 538 499,000
2017/05/24 539 539 531 535 697,000
2017/05/23 535 540 534 537 512,000
2017/05/22 531 537 529 536 546,000
2017/05/19 532 533 525 532 1,056,000
2017/05/18 525 532 524 532 747,000
2017/05/17 533 534 527 530 640,000
2017/05/16 537 538 534 536 508,000
2017/05/15 533 537 533 535 542,000
2017/05/12 534 537 534 536 497,000
2017/05/11 539 540 533 536 591,000
2017/05/10 542 543 538 539 672,000
2017/05/09 540 543 538 541 695,000
2017/05/08 534 540 532 540 1,079,000
2017/05/02 521 528 518 526 608,000
2017/05/01 518 520 516 518 847,000
2017/04/28 527 528 515 518 1,293,000
2017/04/27 536 539 529 531 888,000
2017/04/26 536 536 531 535 657,000
2017/04/25 526 532 524 531 927,000
2017/04/24 517 524 516 523 722,000
2017/04/21 508 513 508 513 745,000
2017/04/20 511 512 505 506 789,000
2017/04/19 515 517 512 512 706,000
2017/04/18 520 522 515 515 906,000
2017/04/17 512 524 512 522 792,000
2017/04/14 517 518 511 511 711,000
2017/04/13 513 521 513 517 1,056,000
2017/04/12 513 516 511 516 873,000
2017/04/11 513 518 511 515 949,000
2017/04/10 517 519 506 511 1,295,000
2017/04/07 518 526 516 519 1,297,000
2017/04/06 524 525 517 518 889,000
2017/04/05 522 528 522 526 670,000
2017/04/04 523 525 517 523 948,000
2017/04/03 518 524 517 523 806,000
2017/03/31 524 528 517 517 959,000
2017/03/30 535 536 522 523 667,000
2017/03/29 535 538 529 535 1,432,000
2017/03/28 534 535 529 535 4,215,000
2017/03/27 536 537 527 529 2,638,000
2017/03/24 525 536 524 535 1,099,000
2017/03/23 525 529 524 527 1,047,000
2017/03/22 531 531 525 525 1,319,000
2017/03/21 542 543 535 536 1,289,000
2017/03/17 553 554 545 545 2,094,000
2017/03/16 557 559 554 557 1,088,000
2017/03/15 561 563 558 561 510,000
2017/03/14 563 565 560 562 511,000
2017/03/13 556 563 555 563 658,000
2017/03/10 554 557 552 555 937,000
2017/03/09 554 554 550 552 556,000
2017/03/08 554 554 550 552 510,000
2017/03/07 551 556 550 554 558,000
2017/03/06 560 560 552 553 835,000
2017/03/03 564 565 558 560 624,000
2017/03/02 567 567 561 564 533,000
2017/03/01 561 566 559 562 609,000
2017/02/28 561 567 560 560 608,000
2017/02/27 560 562 556 560 788,000
2017/02/24 570 571 563 565 712,000
2017/02/23 561 570 561 568 675,000
2017/02/22 567 568 561 563 557,000
2017/02/21 567 569 564 567 703,000
2017/02/20 559 570 559 568 557,000
2017/02/17 564 566 558 559 628,000
2017/02/16 570 571 563 565 512,000
2017/02/15 568 571 566 569 500,000
2017/02/14 571 573 563 563 832,000
2017/02/13 569 573 565 571 835,000
2017/02/10 562 567 557 563 761,000
2017/02/09 556 558 552 553 599,000
2017/02/08 560 561 556 559 406,000
2017/02/07 561 565 560 562 462,000
2017/02/06 568 568 559 561 552,000
2017/02/03 560 567 556 561 632,000
2017/02/02 572 574 561 563 550,000
2017/02/01 570 572 565 571 434,000
2017/01/31 572 573 565 571 569,000
2017/01/30 572 578 571 578 356,000
2017/01/27 575 580 575 577 380,000
2017/01/26 575 580 573 574 387,000
2017/01/25 574 575 569 571 397,000
2017/01/24 572 572 564 567 534,000
2017/01/23 576 579 573 575 385,000
2017/01/20 583 586 579 584 469,000
2017/01/19 580 586 579 581 395,000
2017/01/18 580 581 571 578 593,000
2017/01/17 591 591 578 579 665,000
2017/01/16 586 593 586 593 573,000
2017/01/13 586 590 582 590 690,000
2017/01/12 593 593 577 583 837,000
2017/01/11 600 600 592 593 415,000
2017/01/10 606 607 593 595 870,000
2017/01/06 591 606 591 603 888,000
2017/01/05 594 596 591 596 886,000
2017/01/04 583 594 583 593 1,168,000

このページの先頭へ