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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,413 | 2,423 | 2,396 | 2,398 | 131,700 |
| 2024/07/25 | 2,408 | 2,423 | 2,398 | 2,405 | 192,700 |
| 2024/07/24 | 2,443 | 2,445 | 2,406 | 2,408 | 126,000 |
| 2024/07/23 | 2,435 | 2,465 | 2,435 | 2,452 | 154,400 |
| 2024/07/22 | 2,417 | 2,453 | 2,417 | 2,425 | 166,100 |
| 2024/07/19 | 2,433 | 2,433 | 2,396 | 2,417 | 130,600 |
| 2024/07/18 | 2,402 | 2,445 | 2,398 | 2,433 | 214,900 |
| 2024/07/17 | 2,398 | 2,411 | 2,392 | 2,402 | 104,800 |
| 2024/07/16 | 2,400 | 2,401 | 2,377 | 2,384 | 112,800 |
| 2024/07/12 | 2,382 | 2,406 | 2,379 | 2,404 | 171,800 |
| 2024/07/11 | 2,375 | 2,390 | 2,372 | 2,384 | 151,400 |
| 2024/07/10 | 2,356 | 2,374 | 2,354 | 2,372 | 128,900 |
| 2024/07/09 | 2,350 | 2,370 | 2,341 | 2,358 | 145,900 |
| 2024/07/08 | 2,360 | 2,378 | 2,348 | 2,350 | 179,200 |
| 2024/07/05 | 2,393 | 2,393 | 2,360 | 2,360 | 173,100 |
| 2024/07/04 | 2,372 | 2,396 | 2,372 | 2,390 | 138,700 |
| 2024/07/03 | 2,385 | 2,387 | 2,364 | 2,375 | 208,200 |
| 2024/07/02 | 2,395 | 2,413 | 2,380 | 2,399 | 239,500 |
| 2024/07/01 | 2,438 | 2,453 | 2,392 | 2,395 | 241,400 |
| 2024/06/28 | 2,436 | 2,444 | 2,427 | 2,438 | 158,000 |
| 2024/06/27 | 2,424 | 2,430 | 2,414 | 2,420 | 105,100 |
| 2024/06/26 | 2,440 | 2,445 | 2,428 | 2,430 | 111,900 |
| 2024/06/25 | 2,433 | 2,450 | 2,421 | 2,444 | 150,900 |
| 2024/06/24 | 2,436 | 2,437 | 2,406 | 2,414 | 169,400 |
| 2024/06/21 | 2,422 | 2,464 | 2,420 | 2,422 | 511,800 |
| 2024/06/20 | 2,419 | 2,426 | 2,390 | 2,402 | 147,300 |
| 2024/06/19 | 2,363 | 2,410 | 2,363 | 2,406 | 127,400 |
| 2024/06/18 | 2,350 | 2,376 | 2,350 | 2,361 | 110,200 |
| 2024/06/17 | 2,393 | 2,394 | 2,331 | 2,331 | 210,900 |
| 2024/06/14 | 2,385 | 2,420 | 2,384 | 2,418 | 146,800 |
| 2024/06/13 | 2,417 | 2,418 | 2,392 | 2,393 | 140,900 |
| 2024/06/12 | 2,438 | 2,445 | 2,416 | 2,419 | 105,900 |
| 2024/06/11 | 2,435 | 2,454 | 2,434 | 2,434 | 134,700 |
| 2024/06/10 | 2,390 | 2,450 | 2,390 | 2,436 | 180,700 |
| 2024/06/07 | 2,400 | 2,410 | 2,386 | 2,394 | 108,200 |
| 2024/06/06 | 2,416 | 2,420 | 2,395 | 2,401 | 148,000 |
| 2024/06/05 | 2,436 | 2,440 | 2,415 | 2,417 | 124,300 |
| 2024/06/04 | 2,413 | 2,451 | 2,405 | 2,447 | 137,800 |
| 2024/06/03 | 2,455 | 2,456 | 2,413 | 2,422 | 163,900 |
| 2024/05/31 | 2,445 | 2,449 | 2,428 | 2,444 | 244,700 |
| 2024/05/30 | 2,430 | 2,447 | 2,417 | 2,440 | 129,800 |
| 2024/05/29 | 2,453 | 2,472 | 2,439 | 2,443 | 114,300 |
| 2024/05/28 | 2,469 | 2,476 | 2,457 | 2,461 | 82,900 |
| 2024/05/27 | 2,443 | 2,469 | 2,435 | 2,468 | 72,700 |
| 2024/05/24 | 2,442 | 2,455 | 2,435 | 2,444 | 138,200 |
| 2024/05/23 | 2,451 | 2,463 | 2,444 | 2,452 | 118,900 |
| 2024/05/22 | 2,494 | 2,494 | 2,449 | 2,459 | 218,300 |
| 2024/05/21 | 2,514 | 2,525 | 2,495 | 2,495 | 112,500 |
| 2024/05/20 | 2,507 | 2,536 | 2,506 | 2,514 | 109,400 |
| 2024/05/17 | 2,491 | 2,517 | 2,490 | 2,507 | 114,400 |
| 2024/05/16 | 2,508 | 2,509 | 2,479 | 2,504 | 136,200 |
| 2024/05/15 | 2,538 | 2,538 | 2,511 | 2,517 | 149,700 |
| 2024/05/14 | 2,499 | 2,531 | 2,494 | 2,523 | 112,500 |
| 2024/05/13 | 2,512 | 2,518 | 2,492 | 2,509 | 118,400 |
| 2024/05/10 | 2,536 | 2,552 | 2,512 | 2,516 | 152,100 |
| 2024/05/09 | 2,505 | 2,530 | 2,496 | 2,523 | 183,100 |
| 2024/05/08 | 2,482 | 2,508 | 2,482 | 2,494 | 165,600 |
| 2024/05/07 | 2,510 | 2,513 | 2,475 | 2,478 | 203,700 |
| 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 |