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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,526 | 2,526 | 2,497 | 2,498 | 156,900 |
| 2024/05/01 | 2,518 | 2,529 | 2,504 | 2,509 | 192,000 |
| 2024/04/30 | 2,568 | 2,568 | 2,503 | 2,518 | 357,100 |
| 2024/04/26 | 2,536 | 2,663 | 2,519 | 2,530 | 341,300 |
| 2024/04/25 | 2,620 | 2,620 | 2,556 | 2,559 | 298,900 |
| 2024/04/24 | 2,660 | 2,660 | 2,620 | 2,627 | 192,000 |
| 2024/04/23 | 2,650 | 2,660 | 2,642 | 2,660 | 117,600 |
| 2024/04/22 | 2,659 | 2,660 | 2,624 | 2,647 | 158,000 |
| 2024/04/19 | 2,620 | 2,630 | 2,572 | 2,610 | 219,900 |
| 2024/04/18 | 2,611 | 2,651 | 2,611 | 2,630 | 89,000 |
| 2024/04/17 | 2,674 | 2,680 | 2,608 | 2,608 | 243,800 |
| 2024/04/16 | 2,695 | 2,702 | 2,656 | 2,675 | 202,200 |
| 2024/04/15 | 2,703 | 2,714 | 2,682 | 2,714 | 115,400 |
| 2024/04/12 | 2,689 | 2,719 | 2,689 | 2,708 | 108,600 |
| 2024/04/11 | 2,690 | 2,694 | 2,672 | 2,690 | 207,100 |
| 2024/04/10 | 2,722 | 2,732 | 2,705 | 2,709 | 140,900 |
| 2024/04/09 | 2,760 | 2,764 | 2,721 | 2,733 | 104,700 |
| 2024/04/08 | 2,740 | 2,747 | 2,713 | 2,747 | 92,000 |
| 2024/04/05 | 2,712 | 2,732 | 2,697 | 2,732 | 130,600 |
| 2024/04/04 | 2,700 | 2,730 | 2,683 | 2,705 | 195,800 |
| 2024/04/03 | 2,695 | 2,710 | 2,689 | 2,690 | 191,000 |
| 2024/04/02 | 2,761 | 2,762 | 2,696 | 2,700 | 172,500 |
| 2024/04/01 | 2,772 | 2,796 | 2,758 | 2,772 | 152,900 |
| 2024/03/29 | 2,700 | 2,752 | 2,700 | 2,749 | 182,300 |
| 2024/03/28 | 2,768 | 2,778 | 2,700 | 2,700 | 510,500 |
| 2024/03/27 | 2,825 | 2,844 | 2,800 | 2,802 | 977,700 |
| 2024/03/26 | 2,830 | 2,845 | 2,790 | 2,817 | 391,600 |
| 2024/03/25 | 2,819 | 2,879 | 2,819 | 2,856 | 507,800 |
| 2024/03/22 | 2,825 | 2,834 | 2,804 | 2,820 | 223,300 |
| 2024/03/21 | 2,819 | 2,835 | 2,807 | 2,827 | 313,600 |
| 2024/03/19 | 2,763 | 2,808 | 2,751 | 2,803 | 189,000 |
| 2024/03/18 | 2,732 | 2,764 | 2,724 | 2,761 | 205,800 |
| 2024/03/15 | 2,709 | 2,753 | 2,703 | 2,724 | 204,400 |
| 2024/03/14 | 2,660 | 2,709 | 2,660 | 2,709 | 142,900 |
| 2024/03/13 | 2,670 | 2,698 | 2,655 | 2,674 | 123,000 |
| 2024/03/12 | 2,679 | 2,688 | 2,643 | 2,678 | 158,100 |
| 2024/03/11 | 2,722 | 2,724 | 2,663 | 2,679 | 198,900 |
| 2024/03/08 | 2,724 | 2,731 | 2,695 | 2,711 | 283,200 |
| 2024/03/07 | 2,760 | 2,770 | 2,726 | 2,744 | 236,000 |
| 2024/03/06 | 2,755 | 2,781 | 2,746 | 2,758 | 182,300 |
| 2024/03/05 | 2,722 | 2,761 | 2,705 | 2,749 | 194,200 |
| 2024/03/04 | 2,721 | 2,733 | 2,705 | 2,720 | 149,800 |
| 2024/03/01 | 2,726 | 2,748 | 2,715 | 2,728 | 110,700 |
| 2024/02/29 | 2,726 | 2,730 | 2,693 | 2,715 | 199,700 |
| 2024/02/28 | 2,694 | 2,725 | 2,687 | 2,719 | 171,000 |
| 2024/02/27 | 2,716 | 2,736 | 2,691 | 2,694 | 210,700 |
| 2024/02/26 | 2,735 | 2,750 | 2,718 | 2,725 | 126,100 |
| 2024/02/22 | 2,719 | 2,739 | 2,716 | 2,725 | 109,900 |
| 2024/02/21 | 2,731 | 2,739 | 2,702 | 2,718 | 112,300 |
| 2024/02/20 | 2,744 | 2,780 | 2,720 | 2,723 | 162,700 |
| 2024/02/19 | 2,720 | 2,738 | 2,715 | 2,733 | 146,200 |
| 2024/02/16 | 2,674 | 2,735 | 2,674 | 2,723 | 168,600 |
| 2024/02/15 | 2,710 | 2,711 | 2,669 | 2,671 | 205,300 |
| 2024/02/14 | 2,757 | 2,758 | 2,694 | 2,703 | 222,800 |
| 2024/02/13 | 2,750 | 2,759 | 2,713 | 2,752 | 203,300 |
| 2024/02/09 | 2,807 | 2,809 | 2,731 | 2,731 | 296,700 |
| 2024/02/08 | 2,852 | 2,860 | 2,793 | 2,813 | 238,500 |
| 2024/02/07 | 2,843 | 2,849 | 2,799 | 2,833 | 228,000 |
| 2024/02/06 | 2,780 | 2,909 | 2,765 | 2,830 | 546,300 |
| 2024/02/05 | 2,756 | 2,821 | 2,740 | 2,770 | 435,000 |
| 2024/02/02 | 2,754 | 2,875 | 2,725 | 2,740 | 834,300 |
| 2024/02/01 | 2,713 | 2,731 | 2,701 | 2,724 | 200,700 |
| 2024/01/31 | 2,695 | 2,712 | 2,677 | 2,712 | 213,000 |
| 2024/01/30 | 2,740 | 2,750 | 2,694 | 2,694 | 186,600 |
| 2024/01/29 | 2,727 | 2,750 | 2,723 | 2,739 | 101,500 |
| 2024/01/26 | 2,757 | 2,761 | 2,713 | 2,713 | 179,000 |
| 2024/01/25 | 2,750 | 2,777 | 2,746 | 2,771 | 127,600 |
| 2024/01/24 | 2,770 | 2,774 | 2,739 | 2,745 | 151,000 |
| 2024/01/23 | 2,808 | 2,814 | 2,774 | 2,774 | 101,300 |
| 2024/01/22 | 2,780 | 2,803 | 2,771 | 2,801 | 122,200 |
| 2024/01/19 | 2,805 | 2,813 | 2,787 | 2,792 | 111,200 |
| 2024/01/18 | 2,822 | 2,823 | 2,795 | 2,795 | 131,500 |
| 2024/01/17 | 2,789 | 2,852 | 2,788 | 2,822 | 185,300 |
| 2024/01/16 | 2,843 | 2,846 | 2,785 | 2,785 | 154,000 |
| 2024/01/15 | 2,814 | 2,841 | 2,796 | 2,836 | 121,200 |
| 2024/01/12 | 2,810 | 2,835 | 2,801 | 2,814 | 144,200 |
| 2024/01/11 | 2,807 | 2,837 | 2,798 | 2,809 | 247,000 |
| 2024/01/10 | 2,760 | 2,795 | 2,745 | 2,786 | 160,900 |
| 2024/01/09 | 2,755 | 2,784 | 2,737 | 2,750 | 149,700 |
| 2024/01/05 | 2,733 | 2,759 | 2,713 | 2,751 | 123,700 |
| 2024/01/04 | 2,735 | 2,735 | 2,691 | 2,711 | 190,600 |