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
2023/12/29 2,720 2,738 2,714 2,738 127,900
2023/12/28 2,708 2,710 2,683 2,707 69,900
2023/12/27 2,701 2,717 2,696 2,715 128,700
2023/12/26 2,710 2,710 2,687 2,690 104,800
2023/12/25 2,719 2,720 2,693 2,698 69,000
2023/12/22 2,687 2,715 2,685 2,697 97,000
2023/12/21 2,686 2,702 2,676 2,685 75,900
2023/12/20 2,701 2,721 2,693 2,697 98,600
2023/12/19 2,729 2,734 2,681 2,706 139,800
2023/12/18 2,710 2,737 2,686 2,720 125,500
2023/12/15 2,720 2,742 2,690 2,731 161,400
2023/12/14 2,770 2,770 2,702 2,714 104,900
2023/12/13 2,758 2,779 2,739 2,751 123,900
2023/12/12 2,744 2,757 2,726 2,753 109,700
2023/12/11 2,717 2,735 2,700 2,735 100,300
2023/12/08 2,720 2,735 2,690 2,706 162,100
2023/12/07 2,686 2,735 2,686 2,723 143,400
2023/12/06 2,665 2,714 2,660 2,709 119,800
2023/12/05 2,670 2,695 2,666 2,670 104,000
2023/12/04 2,679 2,685 2,642 2,678 88,800
2023/12/01 2,709 2,718 2,691 2,698 162,700
2023/11/30 2,636 2,689 2,624 2,683 235,700
2023/11/29 2,650 2,662 2,637 2,639 102,300
2023/11/28 2,645 2,665 2,634 2,665 96,100
2023/11/27 2,648 2,657 2,625 2,647 82,200
2023/11/24 2,657 2,663 2,636 2,648 121,100
2023/11/22 2,658 2,675 2,643 2,646 86,900
2023/11/21 2,652 2,673 2,641 2,654 160,800
2023/11/20 2,699 2,715 2,658 2,659 145,500
2023/11/17 2,661 2,700 2,661 2,700 129,900
2023/11/16 2,660 2,695 2,648 2,649 113,500
2023/11/15 2,700 2,708 2,647 2,674 126,300
2023/11/14 2,676 2,689 2,648 2,675 129,800
2023/11/13 2,696 2,701 2,649 2,664 100,400
2023/11/10 2,678 2,688 2,660 2,675 113,900
2023/11/09 2,613 2,680 2,604 2,676 146,700
2023/11/08 2,666 2,668 2,597 2,626 196,800
2023/11/07 2,700 2,710 2,652 2,656 208,200
2023/11/06 2,730 2,732 2,667 2,712 466,600
2023/11/02 2,804 2,824 2,696 2,729 610,200
2023/11/01 2,703 2,764 2,690 2,760 327,700
2023/10/31 2,627 2,655 2,613 2,655 193,100
2023/10/30 2,646 2,646 2,589 2,600 723,400
2023/10/27 2,652 2,676 2,645 2,668 227,700
2023/10/26 2,652 2,661 2,630 2,647 159,400
2023/10/25 2,669 2,679 2,646 2,651 137,900
2023/10/24 2,640 2,671 2,604 2,660 205,800
2023/10/23 2,676 2,687 2,637 2,637 155,600
2023/10/20 2,703 2,705 2,667 2,680 147,600
2023/10/19 2,690 2,729 2,689 2,708 118,300
2023/10/18 2,730 2,731 2,686 2,716 132,300
2023/10/17 2,751 2,768 2,678 2,699 156,600
2023/10/16 2,737 2,757 2,707 2,719 201,300
2023/10/13 2,752 2,785 2,745 2,763 124,600
2023/10/12 2,791 2,791 2,738 2,777 159,300
2023/10/11 2,795 2,803 2,778 2,778 131,400
2023/10/10 2,765 2,812 2,761 2,786 197,500
2023/10/06 2,769 2,785 2,748 2,751 155,400
2023/10/05 2,722 2,772 2,717 2,762 180,900
2023/10/04 2,765 2,789 2,713 2,714 292,600
2023/10/03 2,875 2,876 2,800 2,800 236,400
2023/10/02 2,928 2,962 2,893 2,897 306,000
2023/09/29 3,010 3,021 2,923 2,941 268,900
2023/09/28 3,012 3,036 2,962 2,997 556,600
2023/09/27 3,069 3,089 3,004 3,072 1,076,200
2023/09/26 3,085 3,109 3,046 3,089 691,500
2023/09/25 3,106 3,139 3,048 3,100 679,800
2023/09/22 3,050 3,114 3,018 3,092 469,400
2023/09/21 3,036 3,088 3,031 3,065 616,900
2023/09/20 2,990 3,018 2,958 3,005 369,300
2023/09/19 2,975 2,988 2,947 2,971 331,800
2023/09/15 2,980 2,990 2,957 2,971 300,700
2023/09/14 2,900 2,969 2,869 2,956 329,300
2023/09/13 2,878 2,908 2,852 2,893 156,400
2023/09/12 2,863 2,877 2,841 2,877 164,600
2023/09/11 2,863 2,886 2,836 2,848 123,200
2023/09/08 2,876 2,879 2,851 2,855 207,200
2023/09/07 2,863 2,910 2,853 2,886 149,400
2023/09/06 2,884 2,893 2,855 2,855 152,600
2023/09/05 2,860 2,907 2,857 2,880 175,700
2023/09/04 2,867 2,868 2,822 2,858 260,600
2023/09/01 2,822 2,864 2,808 2,861 152,300
2023/08/31 2,835 2,873 2,834 2,847 184,300
2023/08/30 2,850 2,863 2,831 2,835 184,100
2023/08/29 2,855 2,916 2,848 2,866 352,800
2023/08/28 2,785 2,790 2,732 2,779 121,300
2023/08/25 2,770 2,788 2,757 2,771 90,000
2023/08/24 2,778 2,799 2,762 2,781 124,900
2023/08/23 2,760 2,788 2,760 2,788 118,600
2023/08/22 2,774 2,775 2,740 2,762 108,400
2023/08/21 2,771 2,795 2,761 2,774 102,000
2023/08/18 2,802 2,812 2,761 2,767 125,100
2023/08/17 2,855 2,856 2,797 2,835 114,900
2023/08/16 2,836 2,865 2,801 2,855 221,000
2023/08/15 2,832 2,875 2,805 2,873 129,400
2023/08/14 2,872 2,885 2,831 2,839 115,200
2023/08/10 2,838 2,880 2,813 2,864 208,800
2023/08/09 2,800 2,865 2,790 2,815 245,400
2023/08/08 2,746 2,799 2,736 2,797 164,700
2023/08/07 2,681 2,727 2,677 2,724 108,400
2023/08/04 2,701 2,714 2,688 2,698 131,500
2023/08/03 2,744 2,744 2,691 2,707 263,800
2023/08/02 2,799 2,810 2,735 2,746 187,400
2023/08/01 2,749 2,852 2,736 2,828 401,900
2023/07/31 2,756 2,804 2,732 2,751 394,800
2023/07/28 2,700 2,735 2,642 2,733 905,700
2023/07/27 2,492 2,525 2,486 2,521 211,100
2023/07/26 2,485 2,489 2,467 2,482 137,400
2023/07/25 2,514 2,520 2,475 2,488 119,600
2023/07/24 2,509 2,512 2,496 2,507 127,200
2023/07/21 2,478 2,497 2,466 2,496 84,100
2023/07/20 2,475 2,479 2,462 2,469 103,800
2023/07/19 2,468 2,478 2,447 2,471 141,500
2023/07/18 2,455 2,472 2,445 2,447 106,000
2023/07/14 2,491 2,495 2,448 2,457 106,400
2023/07/13 2,497 2,497 2,461 2,478 109,300
2023/07/12 2,499 2,504 2,475 2,495 87,700
2023/07/11 2,500 2,504 2,475 2,479 115,200
2023/07/10 2,481 2,500 2,467 2,489 118,800
2023/07/07 2,481 2,506 2,461 2,481 129,400
2023/07/06 2,490 2,510 2,485 2,493 112,200
2023/07/05 2,513 2,517 2,492 2,500 190,200
2023/07/04 2,535 2,539 2,515 2,526 146,100
2023/07/03 2,546 2,558 2,539 2,541 94,100
2023/06/30 2,551 2,564 2,520 2,536 155,600
2023/06/29 2,600 2,600 2,552 2,561 139,700
2023/06/28 2,561 2,592 2,554 2,592 126,300
2023/06/27 2,576 2,578 2,540 2,571 128,400
2023/06/26 2,565 2,568 2,509 2,552 182,000
2023/06/23 2,618 2,619 2,567 2,573 169,200
2023/06/22 2,606 2,626 2,591 2,607 142,400
2023/06/21 2,586 2,608 2,582 2,598 161,600
2023/06/20 2,575 2,592 2,568 2,585 133,200
2023/06/19 2,609 2,616 2,573 2,593 149,600
2023/06/16 2,600 2,620 2,591 2,614 234,500
2023/06/15 2,627 2,639 2,609 2,615 132,900
2023/06/14 2,610 2,633 2,605 2,623 130,900
2023/06/13 2,594 2,618 2,593 2,605 152,000
2023/06/12 2,616 2,618 2,586 2,588 91,000
2023/06/09 2,630 2,635 2,604 2,616 149,500
2023/06/08 2,601 2,625 2,586 2,597 136,200
2023/06/07 2,625 2,631 2,580 2,592 157,500
2023/06/06 2,587 2,625 2,580 2,620 127,300
2023/06/05 2,648 2,651 2,613 2,613 181,500
2023/06/02 2,581 2,623 2,575 2,611 175,200
2023/06/01 2,556 2,594 2,539 2,571 155,000
2023/05/31 2,536 2,571 2,527 2,553 299,000
2023/05/30 2,601 2,604 2,558 2,568 141,600
2023/05/29 2,645 2,645 2,610 2,620 155,000
2023/05/26 2,593 2,637 2,583 2,619 158,700
2023/05/25 2,595 2,632 2,584 2,597 215,600
2023/05/24 2,679 2,689 2,627 2,627 256,100
2023/05/23 2,736 2,736 2,691 2,696 205,700
2023/05/22 2,720 2,748 2,706 2,736 175,300
2023/05/19 2,765 2,767 2,714 2,721 177,200
2023/05/18 2,801 2,803 2,747 2,765 218,000
2023/05/17 2,800 2,804 2,775 2,795 197,400
2023/05/16 2,749 2,797 2,737 2,797 225,800
2023/05/15 2,755 2,766 2,728 2,740 193,400
2023/05/12 2,690 2,748 2,684 2,743 244,100
2023/05/11 2,672 2,699 2,666 2,676 132,400
2023/05/10 2,730 2,730 2,663 2,679 162,300
2023/05/09 2,700 2,724 2,685 2,722 246,300
2023/05/08 2,653 2,719 2,653 2,691 338,700
2023/05/02 2,658 2,665 2,615 2,641 274,600
2023/05/01 2,580 2,644 2,577 2,631 305,300
2023/04/28 2,451 2,584 2,443 2,584 896,400
2023/04/27 2,423 2,431 2,389 2,422 277,500
2023/04/26 2,402 2,441 2,384 2,437 267,100
2023/04/25 2,420 2,438 2,415 2,418 166,800
2023/04/24 2,373 2,423 2,368 2,405 209,500
2023/04/21 2,364 2,373 2,346 2,361 131,000
2023/04/20 2,353 2,365 2,348 2,351 109,000
2023/04/19 2,335 2,356 2,334 2,356 130,400
2023/04/18 2,325 2,345 2,318 2,342 161,900
2023/04/17 2,310 2,322 2,305 2,318 134,100
2023/04/14 2,298 2,308 2,291 2,305 141,600
2023/04/13 2,289 2,295 2,281 2,291 95,600
2023/04/12 2,289 2,296 2,278 2,280 98,700
2023/04/11 2,295 2,299 2,270 2,285 106,100
2023/04/10 2,276 2,305 2,275 2,287 148,000
2023/04/07 2,258 2,295 2,257 2,287 223,400
2023/04/06 2,254 2,266 2,235 2,248 163,200
2023/04/05 2,277 2,286 2,257 2,260 147,300
2023/04/04 2,291 2,294 2,280 2,290 182,300
2023/04/03 2,278 2,296 2,274 2,291 171,100
2023/03/31 2,290 2,291 2,263 2,268 172,400
2023/03/30 2,290 2,293 2,268 2,284 491,500
2023/03/29 2,255 2,301 2,251 2,301 941,600
2023/03/28 2,263 2,270 2,236 2,257 345,100
2023/03/27 2,245 2,274 2,239 2,255 453,600
2023/03/24 2,192 2,225 2,180 2,221 460,700
2023/03/23 2,213 2,215 2,198 2,206 192,400
2023/03/22 2,210 2,239 2,200 2,217 285,100
2023/03/20 2,234 2,234 2,179 2,179 197,800
2023/03/17 2,203 2,245 2,202 2,244 344,400
2023/03/16 2,193 2,209 2,182 2,203 226,900
2023/03/15 2,226 2,226 2,204 2,215 170,600
2023/03/14 2,218 2,256 2,213 2,226 197,000
2023/03/13 2,250 2,269 2,228 2,247 156,500
2023/03/10 2,270 2,279 2,259 2,262 261,000
2023/03/09 2,300 2,317 2,294 2,297 157,900
2023/03/08 2,276 2,299 2,274 2,298 155,100
2023/03/07 2,265 2,287 2,265 2,270 176,500
2023/03/06 2,280 2,284 2,260 2,260 152,200
2023/03/03 2,288 2,296 2,270 2,275 151,600
2023/03/02 2,300 2,300 2,272 2,283 175,500
2023/03/01 2,299 2,311 2,287 2,296 137,500
2023/02/28 2,284 2,328 2,280 2,317 250,300
2023/02/27 2,288 2,292 2,271 2,287 97,600
2023/02/24 2,254 2,282 2,232 2,282 309,100
2023/02/22 2,260 2,273 2,237 2,262 262,900
2023/02/21 2,296 2,296 2,277 2,280 111,000
2023/02/20 2,287 2,304 2,279 2,293 148,600
2023/02/17 2,272 2,282 2,267 2,273 122,500
2023/02/16 2,290 2,300 2,284 2,288 85,700
2023/02/15 2,275 2,289 2,268 2,277 78,200
2023/02/14 2,276 2,284 2,264 2,279 73,700
2023/02/13 2,282 2,289 2,250 2,262 93,700
2023/02/10 2,275 2,296 2,262 2,279 122,000
2023/02/09 2,281 2,281 2,259 2,277 129,800
2023/02/08 2,263 2,286 2,255 2,286 166,900
2023/02/07 2,248 2,266 2,243 2,257 122,600
2023/02/06 2,209 2,243 2,199 2,240 199,500
2023/02/03 2,185 2,209 2,167 2,188 211,200
2023/02/02 2,193 2,213 2,149 2,186 403,400
2023/02/01 2,230 2,231 2,187 2,187 126,000
2023/01/31 2,202 2,220 2,202 2,217 127,200
2023/01/30 2,210 2,214 2,185 2,194 144,000
2023/01/27 2,212 2,216 2,199 2,201 83,300
2023/01/26 2,207 2,214 2,201 2,211 74,300
2023/01/25 2,210 2,225 2,206 2,207 123,600
2023/01/24 2,182 2,205 2,175 2,202 135,600
2023/01/23 2,168 2,183 2,148 2,182 138,000
2023/01/20 2,159 2,167 2,148 2,163 156,700
2023/01/19 2,178 2,189 2,158 2,168 133,500
2023/01/18 2,150 2,189 2,139 2,179 150,700
2023/01/17 2,158 2,161 2,139 2,140 115,400
2023/01/16 2,163 2,179 2,150 2,158 119,100
2023/01/13 2,159 2,187 2,152 2,174 147,300
2023/01/12 2,170 2,170 2,147 2,150 155,700
2023/01/11 2,190 2,200 2,174 2,176 136,600
2023/01/10 2,195 2,208 2,187 2,195 140,600
2023/01/06 2,190 2,200 2,180 2,196 151,300
2023/01/05 2,186 2,199 2,172 2,197 129,200
2023/01/04 2,223 2,223 2,194 2,194 162,500

このページの先頭へ