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
2020/12/30 2,507 2,507 2,473 2,474 165,400
2020/12/29 2,472 2,516 2,472 2,513 250,200
2020/12/28 2,455 2,471 2,410 2,453 285,500
2020/12/25 2,438 2,472 2,430 2,436 164,900
2020/12/24 2,450 2,488 2,427 2,438 241,900
2020/12/23 2,464 2,483 2,431 2,439 211,100
2020/12/22 2,494 2,494 2,449 2,466 328,500
2020/12/21 2,556 2,577 2,515 2,522 151,500
2020/12/18 2,550 2,565 2,520 2,527 413,100
2020/12/17 2,562 2,574 2,542 2,558 223,500
2020/12/16 2,634 2,647 2,590 2,590 134,900
2020/12/15 2,600 2,641 2,590 2,636 173,900
2020/12/14 2,626 2,675 2,626 2,644 146,100
2020/12/11 2,624 2,642 2,596 2,642 174,300
2020/12/10 2,596 2,627 2,596 2,620 163,700
2020/12/09 2,611 2,621 2,597 2,606 101,800
2020/12/08 2,611 2,626 2,589 2,603 87,700
2020/12/07 2,638 2,647 2,616 2,620 107,100
2020/12/04 2,612 2,655 2,612 2,633 165,200
2020/12/03 2,590 2,645 2,590 2,635 185,500
2020/12/02 2,591 2,610 2,560 2,590 160,800
2020/12/01 2,570 2,604 2,537 2,574 197,000
2020/11/30 2,660 2,660 2,548 2,549 332,200
2020/11/27 2,695 2,703 2,665 2,686 231,600
2020/11/26 2,761 2,765 2,687 2,690 164,800
2020/11/25 2,833 2,840 2,783 2,791 246,000
2020/11/24 2,783 2,826 2,776 2,804 314,800
2020/11/20 2,690 2,727 2,688 2,724 115,200
2020/11/19 2,670 2,731 2,663 2,724 138,800
2020/11/18 2,741 2,741 2,692 2,696 101,400
2020/11/17 2,780 2,780 2,724 2,757 133,700
2020/11/16 2,747 2,776 2,717 2,756 155,200
2020/11/13 2,780 2,782 2,685 2,707 181,700
2020/11/12 2,798 2,826 2,765 2,822 148,800
2020/11/11 2,829 2,848 2,799 2,848 217,900
2020/11/10 2,758 2,819 2,749 2,794 310,700
2020/11/09 2,699 2,720 2,650 2,678 133,500
2020/11/06 2,646 2,665 2,617 2,662 157,800
2020/11/05 2,658 2,667 2,612 2,636 247,300
2020/11/04 2,649 2,656 2,607 2,628 166,900
2020/11/02 2,570 2,663 2,570 2,652 182,200
2020/10/30 2,529 2,582 2,502 2,571 226,900
2020/10/29 2,600 2,654 2,516 2,528 260,700
2020/10/28 2,626 2,664 2,610 2,658 98,400
2020/10/27 2,649 2,658 2,611 2,654 104,500
2020/10/26 2,645 2,682 2,645 2,663 134,200
2020/10/23 2,620 2,653 2,615 2,645 99,800
2020/10/22 2,650 2,653 2,609 2,615 96,200
2020/10/21 2,664 2,693 2,655 2,672 70,900
2020/10/20 2,681 2,691 2,628 2,628 129,700
2020/10/19 2,680 2,731 2,680 2,705 95,900
2020/10/16 2,690 2,704 2,671 2,681 113,500
2020/10/15 2,739 2,752 2,707 2,712 81,900
2020/10/14 2,753 2,763 2,734 2,739 73,900
2020/10/13 2,770 2,789 2,754 2,773 77,400
2020/10/12 2,788 2,803 2,770 2,784 66,700
2020/10/09 2,849 2,849 2,790 2,790 75,300
2020/10/08 2,852 2,861 2,816 2,836 82,500
2020/10/07 2,865 2,865 2,829 2,844 106,000
2020/10/06 2,897 2,909 2,860 2,886 113,500
2020/10/05 2,846 2,924 2,843 2,897 135,400
2020/10/02 2,851 2,862 2,787 2,796 180,100
2020/09/30 2,878 2,891 2,835 2,835 174,700
2020/09/29 2,966 2,966 2,865 2,903 371,300
2020/09/28 2,983 2,986 2,931 2,986 1,061,500
2020/09/25 2,965 2,965 2,917 2,949 426,700
2020/09/24 2,924 2,966 2,920 2,938 343,200
2020/09/23 2,917 2,947 2,905 2,940 273,000
2020/09/18 2,894 2,928 2,888 2,915 225,600
2020/09/17 2,910 2,925 2,880 2,896 150,600
2020/09/16 2,950 2,950 2,921 2,934 117,900
2020/09/15 2,973 2,980 2,940 2,948 119,300
2020/09/14 2,967 3,025 2,967 2,998 171,100
2020/09/11 2,947 2,983 2,925 2,968 190,800
2020/09/10 2,920 2,939 2,901 2,934 103,800
2020/09/09 2,886 2,908 2,865 2,900 179,400
2020/09/08 2,925 2,941 2,895 2,937 116,700
2020/09/07 2,905 2,924 2,881 2,920 106,300
2020/09/04 2,918 2,933 2,895 2,912 101,900
2020/09/03 2,926 2,939 2,895 2,935 131,700
2020/09/02 2,867 2,898 2,859 2,898 82,400
2020/09/01 2,892 2,893 2,850 2,873 110,800
2020/08/31 2,920 2,951 2,883 2,887 150,000
2020/08/28 2,882 2,932 2,837 2,863 221,400
2020/08/27 2,886 2,886 2,850 2,850 94,700
2020/08/26 2,885 2,889 2,859 2,886 64,400
2020/08/25 2,858 2,897 2,858 2,885 121,300
2020/08/24 2,862 2,872 2,818 2,820 74,200
2020/08/21 2,840 2,870 2,825 2,851 135,300
2020/08/20 2,834 2,888 2,834 2,851 102,100
2020/08/19 2,836 2,885 2,820 2,884 137,200
2020/08/18 2,825 2,881 2,825 2,871 160,000
2020/08/17 2,837 2,871 2,821 2,836 154,600
2020/08/14 2,904 2,909 2,871 2,873 149,800
2020/08/13 2,900 2,917 2,853 2,905 252,700
2020/08/12 2,800 2,901 2,786 2,872 276,200
2020/08/11 2,692 2,794 2,676 2,791 284,700
2020/08/07 2,658 2,685 2,634 2,679 213,500
2020/08/06 2,700 2,733 2,643 2,657 211,000
2020/08/05 2,715 2,715 2,650 2,701 191,700
2020/08/04 2,575 2,710 2,569 2,709 180,400
2020/08/03 2,528 2,568 2,504 2,551 221,100
2020/07/31 2,580 2,605 2,498 2,505 295,100
2020/07/30 2,747 2,769 2,602 2,605 349,100
2020/07/29 2,720 2,752 2,708 2,723 111,500
2020/07/28 2,814 2,821 2,740 2,746 111,400
2020/07/27 2,735 2,818 2,710 2,815 190,500
2020/07/22 2,860 2,860 2,790 2,790 236,600
2020/07/21 2,859 2,935 2,837 2,889 356,700
2020/07/20 2,875 2,900 2,808 2,832 307,800
2020/07/17 2,789 2,815 2,781 2,783 75,100
2020/07/16 2,789 2,818 2,781 2,792 101,400
2020/07/15 2,769 2,829 2,759 2,797 161,100
2020/07/14 2,781 2,781 2,730 2,730 93,600
2020/07/13 2,768 2,794 2,751 2,788 107,000
2020/07/10 2,788 2,794 2,721 2,721 173,600
2020/07/09 2,800 2,833 2,770 2,817 143,700
2020/07/08 2,845 2,880 2,819 2,819 124,500
2020/07/07 2,865 2,865 2,825 2,838 119,400
2020/07/06 2,834 2,863 2,817 2,850 77,100
2020/07/03 2,849 2,861 2,801 2,815 104,100
2020/07/02 2,818 2,877 2,818 2,846 118,200
2020/07/01 2,881 2,881 2,816 2,820 139,400
2020/06/30 2,927 2,929 2,876 2,878 118,600
2020/06/29 2,885 2,890 2,858 2,880 128,300
2020/06/26 2,930 2,955 2,883 2,927 136,000
2020/06/25 2,868 2,906 2,864 2,893 121,100
2020/06/24 2,900 2,903 2,877 2,883 88,500
2020/06/23 2,888 2,917 2,869 2,901 97,200
2020/06/22 2,911 2,923 2,868 2,868 101,600
2020/06/19 2,930 2,967 2,910 2,931 206,700
2020/06/18 2,914 2,914 2,846 2,888 118,800
2020/06/17 2,954 2,954 2,908 2,912 151,900
2020/06/16 2,950 2,964 2,910 2,948 229,200
2020/06/15 2,906 2,958 2,901 2,901 133,600
2020/06/12 2,929 2,954 2,906 2,922 216,900
2020/06/11 2,978 3,005 2,941 2,979 153,200
2020/06/10 3,025 3,030 2,988 3,005 124,000
2020/06/09 3,005 3,030 2,994 3,010 138,500
2020/06/08 3,040 3,045 2,975 3,000 197,200
2020/06/05 3,055 3,060 3,000 3,015 155,300
2020/06/04 3,150 3,150 3,055 3,070 122,000
2020/06/03 3,150 3,160 3,105 3,140 184,100
2020/06/02 3,095 3,140 3,090 3,125 150,800
2020/06/01 3,100 3,115 3,050 3,095 177,200
2020/05/29 3,110 3,150 3,095 3,095 352,100
2020/05/28 3,080 3,120 3,050 3,115 220,600
2020/05/27 3,100 3,100 3,025 3,055 244,600
2020/05/26 2,970 3,055 2,961 3,040 238,100
2020/05/25 2,946 2,961 2,931 2,950 109,600
2020/05/22 2,930 2,930 2,895 2,908 145,000
2020/05/21 2,962 2,966 2,932 2,934 129,800
2020/05/20 2,920 2,961 2,904 2,958 169,100
2020/05/19 2,950 2,980 2,922 2,922 227,100
2020/05/18 2,899 2,908 2,880 2,893 171,300
2020/05/15 2,837 2,898 2,823 2,889 194,100
2020/05/14 2,851 2,869 2,833 2,837 129,400
2020/05/13 2,799 2,869 2,787 2,860 185,500
2020/05/12 2,854 2,864 2,816 2,822 203,900
2020/05/11 2,763 2,849 2,763 2,838 250,200
2020/05/08 2,652 2,764 2,651 2,759 277,300
2020/05/07 2,715 2,715 2,650 2,656 282,600
2020/05/01 2,761 2,816 2,745 2,752 320,400
2020/04/30 2,775 2,802 2,732 2,760 383,600
2020/04/28 2,778 2,782 2,714 2,743 256,800
2020/04/27 2,858 2,858 2,768 2,775 288,600
2020/04/24 2,846 2,865 2,811 2,861 433,000
2020/04/23 2,831 2,837 2,794 2,822 180,900
2020/04/22 2,760 2,832 2,760 2,794 189,500
2020/04/21 2,702 2,778 2,688 2,767 147,800
2020/04/20 2,704 2,755 2,703 2,737 117,100
2020/04/17 2,800 2,800 2,703 2,722 185,600
2020/04/16 2,748 2,773 2,731 2,760 190,900
2020/04/15 2,749 2,793 2,727 2,766 266,000
2020/04/14 2,728 2,755 2,704 2,749 201,000
2020/04/13 2,727 2,785 2,708 2,748 92,300
2020/04/10 2,743 2,789 2,691 2,785 121,200
2020/04/09 2,810 2,820 2,707 2,758 149,400
2020/04/08 2,707 2,854 2,684 2,813 313,100
2020/04/07 2,617 2,731 2,617 2,688 296,300
2020/04/06 2,529 2,625 2,490 2,616 275,200
2020/04/03 2,517 2,633 2,502 2,521 207,100
2020/04/02 2,666 2,671 2,550 2,567 167,700
2020/04/01 2,756 2,762 2,629 2,643 255,300
2020/03/31 2,878 2,886 2,764 2,773 197,100
2020/03/30 2,766 2,889 2,757 2,889 590,700
2020/03/27 2,843 2,891 2,828 2,891 1,077,900
2020/03/26 2,818 2,862 2,724 2,850 510,800
2020/03/25 2,703 2,874 2,703 2,834 477,200
2020/03/24 2,886 2,889 2,704 2,724 375,500
2020/03/23 2,837 2,948 2,691 2,836 600,700
2020/03/19 2,686 2,841 2,686 2,841 504,000
2020/03/18 2,477 2,696 2,470 2,636 599,500
2020/03/17 2,199 2,452 2,162 2,437 427,000
2020/03/16 2,245 2,302 2,214 2,215 244,700
2020/03/13 2,190 2,270 2,124 2,224 386,700
2020/03/12 2,325 2,330 2,266 2,294 295,500
2020/03/11 2,361 2,435 2,360 2,375 213,500
2020/03/10 2,244 2,368 2,234 2,357 345,200
2020/03/09 2,313 2,327 2,242 2,271 256,300
2020/03/06 2,427 2,435 2,358 2,378 254,200
2020/03/05 2,468 2,476 2,443 2,462 145,600
2020/03/04 2,447 2,481 2,427 2,449 162,500
2020/03/03 2,555 2,559 2,469 2,469 184,800
2020/03/02 2,406 2,536 2,400 2,505 251,000
2020/02/28 2,455 2,482 2,435 2,456 287,700
2020/02/27 2,580 2,580 2,532 2,542 229,200
2020/02/26 2,593 2,600 2,552 2,597 225,200
2020/02/25 2,639 2,649 2,607 2,607 255,800
2020/02/21 2,700 2,728 2,698 2,712 124,000
2020/02/20 2,750 2,757 2,706 2,707 140,000
2020/02/19 2,724 2,751 2,716 2,738 146,800
2020/02/18 2,734 2,743 2,708 2,714 143,600
2020/02/17 2,764 2,764 2,738 2,748 134,700
2020/02/14 2,808 2,818 2,781 2,790 144,600
2020/02/13 2,851 2,851 2,815 2,829 155,400
2020/02/12 2,879 2,884 2,857 2,857 94,500
2020/02/10 2,899 2,899 2,868 2,875 164,000
2020/02/07 2,960 2,960 2,902 2,903 128,800
2020/02/06 2,930 2,960 2,916 2,949 268,200
2020/02/05 2,957 2,957 2,903 2,903 157,600
2020/02/04 2,921 2,963 2,917 2,939 164,200
2020/02/03 2,901 2,946 2,900 2,931 138,900
2020/01/31 2,950 2,969 2,932 2,939 162,800
2020/01/30 2,965 2,975 2,934 2,936 126,000
2020/01/29 2,943 2,969 2,940 2,965 143,000
2020/01/28 2,910 2,954 2,900 2,943 161,600
2020/01/27 2,935 2,955 2,913 2,950 150,000
2020/01/24 2,967 2,968 2,948 2,955 83,600
2020/01/23 2,929 2,960 2,924 2,960 107,200
2020/01/22 2,932 2,944 2,928 2,944 100,200
2020/01/21 2,950 2,955 2,934 2,950 100,700
2020/01/20 2,940 2,967 2,939 2,955 62,600
2020/01/17 2,952 2,961 2,934 2,938 81,400
2020/01/16 2,956 2,964 2,946 2,951 56,000
2020/01/15 2,955 2,975 2,953 2,968 95,400
2020/01/14 2,978 2,979 2,933 2,952 123,600
2020/01/10 2,997 3,010 2,983 2,983 95,700
2020/01/09 2,990 2,998 2,972 2,992 84,400
2020/01/08 2,955 2,971 2,917 2,953 138,700
2020/01/07 2,920 2,992 2,920 2,992 135,000
2020/01/06 2,915 2,926 2,902 2,911 136,700

このページの先頭へ