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
2021/12/30 2,096 2,129 2,091 2,106 100,400
2021/12/29 2,073 2,112 2,072 2,112 95,600
2021/12/28 2,078 2,085 2,051 2,062 142,200
2021/12/27 2,065 2,080 2,055 2,066 105,600
2021/12/24 2,078 2,085 2,064 2,066 130,500
2021/12/23 2,100 2,100 2,071 2,083 82,300
2021/12/22 2,099 2,103 2,069 2,074 145,400
2021/12/21 2,081 2,097 2,069 2,084 171,600
2021/12/20 2,059 2,074 2,054 2,062 124,500
2021/12/17 2,081 2,090 2,061 2,083 194,100
2021/12/16 2,060 2,079 2,057 2,079 139,500
2021/12/15 2,009 2,049 2,008 2,043 86,200
2021/12/14 2,042 2,049 2,016 2,023 136,600
2021/12/13 2,064 2,071 2,053 2,059 123,400
2021/12/10 2,050 2,054 2,029 2,053 127,200
2021/12/09 2,067 2,083 2,038 2,056 150,700
2021/12/08 2,085 2,085 2,049 2,051 129,500
2021/12/07 2,020 2,074 2,020 2,073 155,200
2021/12/06 2,021 2,038 1,995 2,002 177,600
2021/12/03 1,983 2,043 1,981 2,043 162,000
2021/12/02 1,959 1,988 1,955 1,963 235,700
2021/12/01 1,973 1,994 1,950 1,978 223,500
2021/11/30 1,986 2,040 1,973 1,975 386,200
2021/11/29 2,003 2,010 1,945 1,948 396,600
2021/11/26 2,071 2,078 2,031 2,031 215,500
2021/11/25 2,065 2,091 2,057 2,089 112,100
2021/11/24 2,107 2,126 2,063 2,064 138,200
2021/11/22 2,071 2,087 2,054 2,087 139,300
2021/11/19 2,089 2,099 2,068 2,076 195,800
2021/11/18 2,087 2,109 2,074 2,107 144,200
2021/11/17 2,125 2,125 2,094 2,100 188,400
2021/11/16 2,177 2,183 2,128 2,129 131,200
2021/11/15 2,147 2,169 2,147 2,169 95,300
2021/11/12 2,145 2,171 2,134 2,143 153,900
2021/11/11 2,128 2,146 2,107 2,145 105,100
2021/11/10 2,144 2,158 2,120 2,127 167,400
2021/11/09 2,167 2,175 2,146 2,146 190,700
2021/11/08 2,194 2,230 2,175 2,176 165,100
2021/11/05 2,222 2,250 2,164 2,164 246,300
2021/11/04 2,268 2,281 2,215 2,267 236,800
2021/11/02 2,258 2,283 2,248 2,259 159,800
2021/11/01 2,221 2,271 2,201 2,270 201,800
2021/10/29 2,207 2,223 2,192 2,198 124,000
2021/10/28 2,198 2,238 2,197 2,217 603,100
2021/10/27 2,206 2,219 2,184 2,214 156,900
2021/10/26 2,206 2,243 2,204 2,212 177,600
2021/10/25 2,185 2,230 2,179 2,198 215,100
2021/10/22 2,164 2,193 2,155 2,193 138,900
2021/10/21 2,182 2,200 2,164 2,179 126,000
2021/10/20 2,144 2,197 2,138 2,185 154,100
2021/10/19 2,130 2,139 2,105 2,139 132,000
2021/10/18 2,145 2,158 2,125 2,134 98,500
2021/10/15 2,140 2,145 2,115 2,140 133,100
2021/10/14 2,095 2,126 2,071 2,126 210,100
2021/10/13 2,133 2,146 2,105 2,105 180,700
2021/10/12 2,170 2,170 2,137 2,138 179,500
2021/10/11 2,153 2,189 2,145 2,187 123,500
2021/10/08 2,161 2,186 2,143 2,154 171,400
2021/10/07 2,185 2,206 2,145 2,145 274,000
2021/10/06 2,257 2,257 2,177 2,193 272,000
2021/10/05 2,270 2,285 2,211 2,233 328,200
2021/10/04 2,223 2,268 2,214 2,263 394,300
2021/10/01 2,206 2,223 2,161 2,184 307,400
2021/09/30 2,170 2,242 2,170 2,226 341,200
2021/09/29 2,190 2,214 2,148 2,166 748,800
2021/09/28 2,273 2,273 2,184 2,192 1,331,200
2021/09/27 2,263 2,303 2,252 2,257 853,200
2021/09/24 2,260 2,262 2,231 2,253 726,800
2021/09/22 2,230 2,239 2,202 2,213 276,900
2021/09/21 2,170 2,237 2,160 2,234 256,200
2021/09/17 2,178 2,204 2,152 2,200 362,500
2021/09/16 2,162 2,173 2,140 2,169 197,000
2021/09/15 2,168 2,168 2,142 2,148 205,500
2021/09/14 2,183 2,203 2,166 2,200 193,100
2021/09/13 2,191 2,193 2,165 2,180 159,500
2021/09/10 2,168 2,203 2,167 2,188 241,100
2021/09/09 2,174 2,196 2,170 2,177 158,000
2021/09/08 2,184 2,208 2,167 2,184 166,500
2021/09/07 2,145 2,174 2,135 2,174 195,600
2021/09/06 2,160 2,166 2,128 2,140 185,200
2021/09/03 2,120 2,157 2,118 2,146 254,200
2021/09/02 2,147 2,157 2,073 2,118 485,900
2021/09/01 2,201 2,217 2,176 2,186 191,400
2021/08/31 2,253 2,257 2,197 2,210 325,300
2021/08/30 2,286 2,326 2,273 2,280 800,900
2021/08/27 2,299 2,305 2,247 2,256 222,900
2021/08/26 2,270 2,312 2,260 2,311 241,500
2021/08/25 2,229 2,290 2,226 2,276 234,900
2021/08/24 2,210 2,236 2,187 2,233 215,700
2021/08/23 2,178 2,218 2,178 2,209 194,200
2021/08/20 2,137 2,195 2,132 2,176 212,100
2021/08/19 2,148 2,158 2,128 2,147 200,000
2021/08/18 2,156 2,174 2,142 2,168 197,400
2021/08/17 2,155 2,177 2,137 2,149 184,900
2021/08/16 2,135 2,153 2,110 2,149 193,800
2021/08/13 2,127 2,150 2,119 2,149 146,200
2021/08/12 2,191 2,191 2,145 2,148 144,000
2021/08/11 2,145 2,173 2,129 2,167 277,700
2021/08/10 2,069 2,119 2,068 2,119 263,600
2021/08/06 2,030 2,071 2,024 2,069 173,900
2021/08/05 2,009 2,036 2,002 2,030 272,800
2021/08/04 2,076 2,082 2,034 2,035 264,200
2021/08/03 2,100 2,109 2,078 2,082 262,300
2021/08/02 2,146 2,160 2,095 2,110 439,500
2021/07/30 2,181 2,186 2,156 2,158 228,000
2021/07/29 2,247 2,254 2,196 2,213 211,100
2021/07/28 2,239 2,257 2,231 2,255 132,300
2021/07/27 2,218 2,259 2,201 2,259 207,300
2021/07/26 2,205 2,213 2,196 2,205 206,400
2021/07/21 2,158 2,191 2,147 2,170 188,300
2021/07/20 2,101 2,139 2,082 2,129 260,700
2021/07/19 2,145 2,153 2,120 2,129 215,400
2021/07/16 2,177 2,196 2,161 2,161 154,800
2021/07/15 2,225 2,239 2,192 2,197 209,200
2021/07/14 2,212 2,230 2,204 2,221 126,000
2021/07/13 2,225 2,229 2,207 2,212 131,400
2021/07/12 2,228 2,230 2,205 2,211 159,000
2021/07/09 2,150 2,194 2,140 2,191 307,200
2021/07/08 2,195 2,215 2,179 2,196 176,500
2021/07/07 2,199 2,230 2,189 2,216 185,700
2021/07/06 2,243 2,247 2,220 2,237 126,400
2021/07/05 2,185 2,232 2,185 2,230 161,600
2021/07/02 2,183 2,207 2,172 2,188 133,100
2021/07/01 2,198 2,202 2,157 2,174 164,400
2021/06/30 2,220 2,231 2,189 2,189 183,400
2021/06/29 2,193 2,199 2,165 2,195 172,600
2021/06/28 2,228 2,234 2,210 2,224 157,400
2021/06/25 2,207 2,230 2,203 2,225 140,600
2021/06/24 2,201 2,207 2,173 2,190 163,500
2021/06/23 2,241 2,244 2,213 2,214 154,700
2021/06/22 2,203 2,239 2,189 2,239 242,900
2021/06/21 2,111 2,149 2,111 2,146 283,100
2021/06/18 2,200 2,206 2,161 2,161 270,500
2021/06/17 2,212 2,245 2,195 2,211 227,400
2021/06/16 2,260 2,268 2,228 2,231 157,800
2021/06/15 2,257 2,276 2,240 2,256 150,200
2021/06/14 2,258 2,282 2,247 2,251 181,200
2021/06/11 2,282 2,288 2,252 2,258 266,000
2021/06/10 2,298 2,305 2,271 2,292 211,700
2021/06/09 2,292 2,325 2,290 2,292 205,500
2021/06/08 2,237 2,290 2,237 2,285 245,500
2021/06/07 2,266 2,266 2,228 2,243 266,700
2021/06/04 2,220 2,253 2,210 2,238 322,700
2021/06/03 2,206 2,247 2,205 2,229 312,700
2021/06/02 2,128 2,198 2,112 2,185 265,600
2021/06/01 2,161 2,168 2,121 2,130 229,800
2021/05/31 2,166 2,208 2,121 2,126 300,000
2021/05/28 2,095 2,160 2,095 2,141 293,400
2021/05/27 2,098 2,144 2,063 2,063 722,600
2021/05/26 2,037 2,085 2,029 2,080 304,000
2021/05/25 2,040 2,069 2,034 2,041 261,600
2021/05/24 2,056 2,068 2,040 2,040 213,900
2021/05/21 2,075 2,075 2,036 2,039 290,400
2021/05/20 2,092 2,100 2,074 2,081 241,200
2021/05/19 2,118 2,120 2,092 2,109 313,100
2021/05/18 2,129 2,153 2,126 2,141 226,000
2021/05/17 2,136 2,162 2,133 2,136 198,900
2021/05/14 2,140 2,151 2,126 2,133 240,800
2021/05/13 2,145 2,156 2,116 2,116 295,400
2021/05/12 2,200 2,219 2,152 2,158 462,100
2021/05/11 2,234 2,252 2,220 2,225 253,700
2021/05/10 2,240 2,291 2,237 2,253 226,200
2021/05/07 2,237 2,260 2,231 2,237 186,500
2021/05/06 2,262 2,275 2,233 2,234 317,600
2021/04/30 2,300 2,317 2,211 2,218 751,700
2021/04/28 2,350 2,350 2,309 2,313 161,300
2021/04/27 2,339 2,353 2,316 2,336 211,400
2021/04/26 2,316 2,350 2,300 2,340 214,800
2021/04/23 2,270 2,297 2,265 2,296 140,300
2021/04/22 2,286 2,303 2,261 2,275 263,800
2021/04/21 2,299 2,299 2,256 2,278 294,500
2021/04/20 2,349 2,350 2,308 2,312 249,200
2021/04/19 2,379 2,384 2,345 2,355 191,200
2021/04/16 2,372 2,384 2,346 2,382 143,400
2021/04/15 2,365 2,387 2,352 2,372 100,600
2021/04/14 2,355 2,363 2,342 2,351 181,500
2021/04/13 2,398 2,398 2,364 2,365 174,300
2021/04/12 2,404 2,419 2,392 2,400 149,600
2021/04/09 2,377 2,413 2,368 2,392 196,900
2021/04/08 2,420 2,423 2,360 2,362 335,200
2021/04/07 2,441 2,458 2,432 2,440 198,800
2021/04/06 2,480 2,494 2,447 2,447 172,100
2021/04/05 2,465 2,503 2,459 2,485 188,200
2021/04/02 2,488 2,501 2,459 2,472 101,900
2021/04/01 2,480 2,492 2,453 2,465 183,600
2021/03/31 2,545 2,550 2,477 2,479 289,900
2021/03/30 2,622 2,630 2,542 2,557 508,600
2021/03/29 2,632 2,650 2,601 2,626 882,100
2021/03/26 2,575 2,625 2,561 2,615 597,300
2021/03/25 2,536 2,584 2,527 2,545 312,300
2021/03/24 2,549 2,549 2,484 2,505 352,200
2021/03/23 2,672 2,673 2,561 2,561 238,500
2021/03/22 2,601 2,665 2,585 2,651 299,500
2021/03/19 2,669 2,669 2,628 2,647 392,300
2021/03/18 2,680 2,709 2,638 2,648 242,300
2021/03/17 2,627 2,694 2,600 2,693 302,200
2021/03/16 2,570 2,620 2,555 2,618 343,600
2021/03/15 2,514 2,577 2,514 2,576 723,600
2021/03/12 2,554 2,554 2,493 2,493 886,500
2021/03/11 2,600 2,614 2,570 2,570 261,800
2021/03/10 2,628 2,664 2,602 2,607 224,500
2021/03/09 2,622 2,664 2,604 2,656 377,200
2021/03/08 2,609 2,630 2,591 2,626 211,000
2021/03/05 2,552 2,590 2,549 2,589 261,200
2021/03/04 2,500 2,527 2,474 2,524 111,000
2021/03/03 2,505 2,517 2,483 2,509 134,300
2021/03/02 2,495 2,507 2,465 2,497 165,700
2021/03/01 2,487 2,500 2,450 2,483 172,100
2021/02/26 2,505 2,510 2,468 2,468 221,300
2021/02/25 2,532 2,532 2,493 2,512 178,300
2021/02/24 2,485 2,505 2,468 2,488 178,800
2021/02/22 2,514 2,523 2,470 2,473 138,100
2021/02/19 2,532 2,533 2,461 2,461 223,300
2021/02/18 2,590 2,599 2,545 2,553 117,100
2021/02/17 2,580 2,604 2,578 2,590 88,400
2021/02/16 2,599 2,605 2,574 2,583 90,600
2021/02/15 2,609 2,613 2,574 2,586 104,000
2021/02/12 2,596 2,608 2,576 2,586 101,800
2021/02/10 2,580 2,600 2,566 2,585 111,300
2021/02/09 2,627 2,627 2,575 2,598 145,600
2021/02/08 2,620 2,670 2,615 2,627 169,900
2021/02/05 2,580 2,609 2,560 2,604 145,200
2021/02/04 2,557 2,588 2,549 2,558 147,800
2021/02/03 2,497 2,556 2,497 2,550 197,500
2021/02/02 2,463 2,514 2,433 2,508 254,900
2021/02/01 2,453 2,493 2,424 2,472 240,000
2021/01/29 2,475 2,490 2,444 2,453 166,700
2021/01/28 2,477 2,510 2,472 2,486 677,500
2021/01/27 2,477 2,494 2,462 2,472 218,400
2021/01/26 2,470 2,479 2,454 2,471 202,900
2021/01/25 2,430 2,462 2,425 2,451 173,800
2021/01/22 2,436 2,437 2,412 2,420 160,200
2021/01/21 2,480 2,503 2,449 2,453 132,200
2021/01/20 2,462 2,472 2,433 2,466 163,900
2021/01/19 2,470 2,482 2,441 2,472 158,900
2021/01/18 2,481 2,499 2,456 2,464 99,200
2021/01/15 2,508 2,516 2,486 2,489 162,900
2021/01/14 2,442 2,510 2,435 2,500 153,000
2021/01/13 2,432 2,462 2,427 2,462 134,100
2021/01/12 2,430 2,449 2,420 2,434 169,700
2021/01/08 2,430 2,430 2,394 2,422 171,800
2021/01/07 2,457 2,478 2,430 2,430 160,900
2021/01/06 2,391 2,430 2,374 2,412 114,400
2021/01/05 2,403 2,428 2,377 2,391 189,400
2021/01/04 2,470 2,470 2,410 2,426 147,900

このページの先頭へ