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
2022/12/30 2,223 2,240 2,219 2,224 109,100
2022/12/29 2,260 2,260 2,221 2,233 201,900
2022/12/28 2,254 2,270 2,246 2,270 172,800
2022/12/27 2,211 2,269 2,211 2,246 251,400
2022/12/26 2,194 2,204 2,183 2,204 149,800
2022/12/23 2,187 2,203 2,178 2,189 217,900
2022/12/22 2,164 2,192 2,151 2,192 220,800
2022/12/21 2,140 2,167 2,105 2,165 260,800
2022/12/20 2,183 2,197 2,141 2,155 219,800
2022/12/19 2,170 2,184 2,163 2,177 186,900
2022/12/16 2,192 2,199 2,171 2,190 282,900
2022/12/15 2,186 2,205 2,179 2,192 225,400
2022/12/14 2,182 2,186 2,168 2,179 173,300
2022/12/13 2,183 2,194 2,163 2,181 209,900
2022/12/12 2,165 2,170 2,153 2,163 155,800
2022/12/09 2,140 2,166 2,140 2,162 217,400
2022/12/08 2,128 2,148 2,112 2,145 127,600
2022/12/07 2,105 2,144 2,105 2,136 152,500
2022/12/06 2,121 2,127 2,103 2,115 146,200
2022/12/05 2,130 2,131 2,097 2,127 203,100
2022/12/02 2,170 2,172 2,124 2,138 191,500
2022/12/01 2,211 2,225 2,180 2,180 255,700
2022/11/30 2,190 2,208 2,185 2,190 208,800
2022/11/29 2,185 2,195 2,175 2,195 191,200
2022/11/28 2,179 2,187 2,164 2,185 146,700
2022/11/25 2,179 2,185 2,167 2,181 126,900
2022/11/24 2,189 2,191 2,171 2,172 181,600
2022/11/22 2,169 2,181 2,162 2,168 174,800
2022/11/21 2,154 2,174 2,132 2,147 150,900
2022/11/18 2,180 2,181 2,142 2,147 190,600
2022/11/17 2,110 2,171 2,110 2,162 310,800
2022/11/16 2,103 2,103 2,068 2,096 290,000
2022/11/15 2,086 2,118 2,086 2,105 295,500
2022/11/14 2,072 2,089 2,065 2,076 472,800
2022/11/11 2,095 2,098 2,057 2,067 459,200
2022/11/10 2,112 2,120 2,081 2,082 282,200
2022/11/09 2,115 2,129 2,095 2,113 230,400
2022/11/08 2,125 2,149 2,118 2,120 211,600
2022/11/07 2,163 2,164 2,109 2,110 312,700
2022/11/04 2,170 2,206 2,157 2,164 391,800
2022/11/02 2,249 2,276 2,152 2,182 662,300
2022/11/01 2,252 2,252 2,228 2,235 109,700
2022/10/31 2,240 2,253 2,225 2,253 175,700
2022/10/28 2,221 2,262 2,220 2,230 318,100
2022/10/27 2,256 2,264 2,222 2,222 292,200
2022/10/26 2,299 2,307 2,259 2,259 259,600
2022/10/25 2,300 2,302 2,273 2,289 256,200
2022/10/24 2,349 2,349 2,284 2,290 283,500
2022/10/21 2,385 2,397 2,335 2,336 197,000
2022/10/20 2,411 2,422 2,394 2,401 171,400
2022/10/19 2,420 2,420 2,391 2,405 151,300
2022/10/18 2,403 2,422 2,376 2,403 273,800
2022/10/17 2,369 2,404 2,367 2,393 213,100
2022/10/14 2,386 2,386 2,347 2,364 143,500
2022/10/13 2,360 2,368 2,343 2,345 118,400
2022/10/12 2,351 2,389 2,334 2,380 150,300
2022/10/11 2,346 2,385 2,321 2,343 223,800
2022/10/07 2,300 2,355 2,300 2,347 197,000
2022/10/06 2,327 2,349 2,315 2,321 216,700
2022/10/05 2,368 2,376 2,325 2,332 156,000
2022/10/04 2,329 2,372 2,319 2,362 275,800
2022/10/03 2,364 2,364 2,272 2,290 329,400
2022/09/30 2,406 2,422 2,380 2,397 273,100
2022/09/29 2,330 2,419 2,296 2,411 605,200
2022/09/28 2,337 2,338 2,287 2,329 955,600
2022/09/27 2,351 2,376 2,307 2,356 397,800
2022/09/26 2,392 2,399 2,343 2,349 547,500
2022/09/22 2,369 2,400 2,335 2,398 365,800
2022/09/21 2,411 2,419 2,373 2,373 245,700
2022/09/20 2,424 2,426 2,403 2,424 206,600
2022/09/16 2,394 2,425 2,392 2,425 407,300
2022/09/15 2,363 2,412 2,353 2,394 376,100
2022/09/14 2,342 2,371 2,342 2,363 319,400
2022/09/13 2,361 2,392 2,361 2,377 160,300
2022/09/12 2,351 2,378 2,333 2,358 178,900
2022/09/09 2,309 2,334 2,309 2,331 216,300
2022/09/08 2,307 2,333 2,306 2,310 160,300
2022/09/07 2,290 2,306 2,258 2,283 160,300
2022/09/06 2,328 2,333 2,293 2,308 128,600
2022/09/05 2,364 2,366 2,325 2,325 123,800
2022/09/02 2,379 2,383 2,361 2,376 137,000
2022/09/01 2,373 2,394 2,361 2,366 144,500
2022/08/31 2,373 2,407 2,370 2,401 124,300
2022/08/30 2,364 2,402 2,364 2,395 81,400
2022/08/29 2,371 2,376 2,355 2,365 118,100
2022/08/26 2,402 2,415 2,391 2,392 90,700
2022/08/25 2,401 2,407 2,389 2,403 66,400
2022/08/24 2,425 2,437 2,379 2,402 180,100
2022/08/23 2,430 2,435 2,402 2,413 122,400
2022/08/22 2,439 2,462 2,433 2,443 79,100
2022/08/19 2,438 2,450 2,431 2,446 69,200
2022/08/18 2,445 2,459 2,424 2,430 109,100
2022/08/17 2,439 2,444 2,425 2,443 116,700
2022/08/16 2,427 2,430 2,413 2,420 62,500
2022/08/15 2,450 2,454 2,427 2,427 92,200
2022/08/12 2,435 2,457 2,408 2,441 117,500
2022/08/10 2,416 2,421 2,394 2,412 70,300
2022/08/09 2,419 2,445 2,404 2,407 77,500
2022/08/08 2,404 2,419 2,403 2,413 64,300
2022/08/05 2,379 2,405 2,377 2,403 105,900
2022/08/04 2,410 2,419 2,380 2,380 102,100
2022/08/03 2,449 2,490 2,401 2,403 147,600
2022/08/02 2,450 2,470 2,420 2,440 210,000
2022/08/01 2,348 2,435 2,340 2,435 287,300
2022/07/29 2,377 2,378 2,318 2,347 145,300
2022/07/28 2,363 2,380 2,327 2,365 182,700
2022/07/27 2,342 2,374 2,341 2,353 155,500
2022/07/26 2,334 2,350 2,325 2,327 91,700
2022/07/25 2,318 2,342 2,316 2,337 129,500
2022/07/22 2,310 2,328 2,287 2,321 217,900
2022/07/21 2,299 2,328 2,299 2,323 127,700
2022/07/20 2,309 2,331 2,295 2,299 183,500
2022/07/19 2,311 2,318 2,274 2,277 99,700
2022/07/15 2,300 2,306 2,276 2,298 66,700
2022/07/14 2,275 2,301 2,270 2,300 76,400
2022/07/13 2,293 2,297 2,272 2,275 83,200
2022/07/12 2,324 2,324 2,276 2,281 103,700
2022/07/11 2,289 2,339 2,283 2,332 125,800
2022/07/08 2,291 2,297 2,261 2,267 174,600
2022/07/07 2,311 2,313 2,264 2,294 119,200
2022/07/06 2,318 2,334 2,288 2,292 144,600
2022/07/05 2,377 2,377 2,327 2,337 99,000
2022/07/04 2,361 2,380 2,348 2,364 87,300
2022/07/01 2,361 2,380 2,324 2,335 152,200
2022/06/30 2,360 2,374 2,331 2,347 127,600
2022/06/29 2,338 2,377 2,325 2,352 138,500
2022/06/28 2,311 2,348 2,304 2,347 107,800
2022/06/27 2,352 2,352 2,284 2,296 103,200
2022/06/24 2,341 2,341 2,308 2,319 99,700
2022/06/23 2,342 2,376 2,336 2,341 121,000
2022/06/22 2,335 2,342 2,311 2,322 88,700
2022/06/21 2,315 2,333 2,301 2,318 121,900
2022/06/20 2,328 2,332 2,292 2,296 96,000
2022/06/17 2,275 2,337 2,272 2,325 148,400
2022/06/16 2,282 2,315 2,282 2,296 77,800
2022/06/15 2,296 2,307 2,279 2,281 98,400
2022/06/14 2,299 2,317 2,291 2,306 96,400
2022/06/13 2,280 2,330 2,280 2,325 132,600
2022/06/10 2,304 2,321 2,295 2,302 118,800
2022/06/09 2,300 2,334 2,292 2,320 100,600
2022/06/08 2,294 2,344 2,288 2,319 167,400
2022/06/07 2,292 2,292 2,272 2,283 72,000
2022/06/06 2,225 2,290 2,225 2,287 112,700
2022/06/03 2,263 2,265 2,237 2,242 50,800
2022/06/02 2,267 2,270 2,245 2,253 84,500
2022/06/01 2,245 2,270 2,238 2,263 113,300
2022/05/31 2,250 2,256 2,225 2,225 184,000
2022/05/30 2,267 2,270 2,240 2,250 113,700
2022/05/27 2,293 2,293 2,241 2,250 81,000
2022/05/26 2,243 2,299 2,243 2,262 137,300
2022/05/25 2,228 2,248 2,204 2,235 113,700
2022/05/24 2,260 2,265 2,228 2,229 115,300
2022/05/23 2,283 2,288 2,261 2,263 81,600
2022/05/20 2,270 2,274 2,255 2,257 87,700
2022/05/19 2,238 2,277 2,229 2,270 113,000
2022/05/18 2,311 2,311 2,260 2,270 114,200
2022/05/17 2,299 2,322 2,293 2,312 169,200
2022/05/16 2,315 2,319 2,272 2,283 123,800
2022/05/13 2,235 2,306 2,235 2,297 164,300
2022/05/12 2,228 2,241 2,215 2,232 105,700
2022/05/11 2,236 2,250 2,227 2,237 119,300
2022/05/10 2,244 2,255 2,228 2,243 99,100
2022/05/09 2,265 2,279 2,246 2,251 105,100
2022/05/06 2,243 2,304 2,243 2,293 162,800
2022/05/02 2,225 2,254 2,209 2,242 108,900
2022/04/28 2,232 2,244 2,208 2,235 192,700
2022/04/27 2,235 2,265 2,203 2,205 290,100
2022/04/26 2,270 2,340 2,246 2,297 213,400
2022/04/25 2,274 2,274 2,242 2,244 153,800
2022/04/22 2,286 2,305 2,272 2,296 91,000
2022/04/21 2,304 2,320 2,298 2,306 104,300
2022/04/20 2,285 2,305 2,267 2,297 118,200
2022/04/19 2,276 2,277 2,245 2,270 76,900
2022/04/18 2,248 2,280 2,239 2,273 133,000
2022/04/15 2,247 2,274 2,241 2,265 69,900
2022/04/14 2,225 2,265 2,225 2,258 104,000
2022/04/13 2,200 2,223 2,193 2,222 127,300
2022/04/12 2,203 2,235 2,203 2,207 110,600
2022/04/11 2,217 2,231 2,201 2,219 133,100
2022/04/08 2,262 2,268 2,217 2,225 186,500
2022/04/07 2,252 2,273 2,233 2,262 129,300
2022/04/06 2,242 2,297 2,238 2,280 158,400
2022/04/05 2,245 2,284 2,245 2,266 149,800
2022/04/04 2,254 2,254 2,217 2,226 113,700
2022/04/01 2,261 2,266 2,236 2,263 142,700
2022/03/31 2,296 2,338 2,280 2,291 245,600
2022/03/30 2,268 2,317 2,268 2,316 552,400
2022/03/29 2,363 2,363 2,263 2,278 901,800
2022/03/28 2,380 2,380 2,342 2,362 471,100
2022/03/25 2,384 2,388 2,341 2,363 622,500
2022/03/24 2,340 2,369 2,320 2,369 210,300
2022/03/23 2,338 2,349 2,326 2,349 177,100
2022/03/22 2,316 2,335 2,305 2,325 186,200
2022/03/18 2,335 2,341 2,285 2,298 330,200
2022/03/17 2,360 2,367 2,319 2,335 200,100
2022/03/16 2,328 2,347 2,316 2,334 144,600
2022/03/15 2,293 2,319 2,284 2,317 120,400
2022/03/14 2,275 2,304 2,273 2,286 148,800
2022/03/11 2,252 2,276 2,241 2,257 147,800
2022/03/10 2,249 2,262 2,229 2,261 131,400
2022/03/09 2,239 2,283 2,199 2,205 209,400
2022/03/08 2,190 2,248 2,182 2,218 204,300
2022/03/07 2,190 2,202 2,170 2,195 130,600
2022/03/04 2,211 2,221 2,200 2,205 87,800
2022/03/03 2,230 2,244 2,213 2,217 91,900
2022/03/02 2,175 2,215 2,170 2,202 118,300
2022/03/01 2,193 2,223 2,178 2,213 114,700
2022/02/28 2,190 2,208 2,161 2,180 169,600
2022/02/25 2,170 2,187 2,156 2,170 117,600
2022/02/24 2,180 2,197 2,128 2,154 145,600
2022/02/22 2,200 2,216 2,194 2,215 114,800
2022/02/21 2,259 2,262 2,232 2,237 84,100
2022/02/18 2,328 2,347 2,286 2,286 138,900
2022/02/17 2,270 2,382 2,268 2,346 354,800
2022/02/16 2,264 2,281 2,252 2,264 99,200
2022/02/15 2,240 2,254 2,229 2,242 132,600
2022/02/14 2,203 2,236 2,197 2,226 139,200
2022/02/10 2,230 2,240 2,209 2,230 128,200
2022/02/09 2,221 2,226 2,190 2,213 140,500
2022/02/08 2,137 2,213 2,133 2,211 185,700
2022/02/07 2,148 2,155 2,125 2,134 125,800
2022/02/04 2,130 2,161 2,095 2,151 227,900
2022/02/03 2,125 2,149 2,088 2,128 255,200
2022/02/02 2,108 2,135 2,102 2,125 161,800
2022/02/01 2,073 2,113 2,069 2,101 167,300
2022/01/31 2,118 2,118 2,089 2,109 92,900
2022/01/28 2,100 2,135 2,098 2,117 141,400
2022/01/27 2,099 2,106 2,053 2,077 129,400
2022/01/26 2,112 2,124 2,095 2,099 76,900
2022/01/25 2,132 2,132 2,091 2,124 119,500
2022/01/24 2,148 2,165 2,133 2,136 155,800
2022/01/21 2,095 2,148 2,095 2,148 145,500
2022/01/20 2,079 2,115 2,078 2,105 133,700
2022/01/19 2,056 2,098 2,054 2,076 141,900
2022/01/18 2,087 2,114 2,077 2,090 98,000
2022/01/17 2,053 2,087 2,053 2,071 75,500
2022/01/14 2,067 2,069 2,043 2,050 165,800
2022/01/13 2,125 2,125 2,082 2,083 143,300
2022/01/12 2,082 2,135 2,082 2,123 135,800
2022/01/11 2,067 2,089 2,051 2,087 111,300
2022/01/07 2,077 2,092 2,066 2,069 131,400
2022/01/06 2,119 2,124 2,083 2,083 171,200
2022/01/05 2,141 2,148 2,123 2,141 113,900
2022/01/04 2,129 2,135 2,080 2,131 182,900

このページの先頭へ