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
2025/06/13 2,242 2,249 2,220 2,223 301,700
2025/06/12 2,228 2,245 2,215 2,242 289,600
2025/06/11 2,191 2,235 2,188 2,232 349,600
2025/06/10 2,181 2,189 2,161 2,180 371,200
2025/06/09 2,196 2,201 2,177 2,184 360,700
2025/06/06 2,180 2,206 2,180 2,201 282,400
2025/06/05 2,162 2,178 2,159 2,172 211,000
2025/06/04 2,161 2,175 2,158 2,161 202,100
2025/06/03 2,160 2,172 2,149 2,167 212,500
2025/06/02 2,150 2,154 2,141 2,151 154,100
2025/05/30 2,138 2,153 2,131 2,153 209,200
2025/05/29 2,140 2,156 2,140 2,145 210,600
2025/05/28 2,158 2,160 2,143 2,148 189,700
2025/05/27 2,152 2,152 2,137 2,141 124,200
2025/05/26 2,150 2,160 2,143 2,145 131,300
2025/05/23 2,150 2,154 2,141 2,143 141,400
2025/05/22 2,135 2,146 2,127 2,146 196,800
2025/05/21 2,152 2,164 2,138 2,138 219,700
2025/05/20 2,189 2,190 2,139 2,140 380,100
2025/05/19 2,193 2,199 2,172 2,192 220,600
2025/05/16 2,197 2,204 2,182 2,186 196,100
2025/05/15 2,181 2,199 2,178 2,190 220,300
2025/05/14 2,197 2,207 2,175 2,195 281,800
2025/05/13 2,222 2,225 2,199 2,199 314,200
2025/05/12 2,211 2,220 2,202 2,220 212,100
2025/05/09 2,209 2,232 2,203 2,210 260,600
2025/05/08 2,204 2,207 2,185 2,193 249,600
2025/05/07 2,209 2,215 2,200 2,201 266,500
2025/05/02 2,178 2,203 2,173 2,195 421,100
2025/05/01 2,168 2,190 2,159 2,178 447,600
2025/04/30 2,160 2,174 2,137 2,172 773,300
2025/04/28 2,131 2,208 2,117 2,157 967,500
2025/04/25 2,246 2,252 2,226 2,231 557,600
2025/04/24 2,317 2,318 2,247 2,258 336,300
2025/04/23 2,300 2,317 2,293 2,314 460,800
2025/04/22 2,260 2,278 2,252 2,273 257,400
2025/04/21 2,230 2,256 2,230 2,256 249,200
2025/04/18 2,238 2,240 2,226 2,236 228,000
2025/04/17 2,214 2,236 2,214 2,231 227,000
2025/04/16 2,240 2,247 2,213 2,222 189,400
2025/04/15 2,252 2,259 2,227 2,227 288,600
2025/04/14 2,238 2,259 2,230 2,248 324,100
2025/04/11 2,210 2,234 2,191 2,225 462,500
2025/04/10 2,215 2,248 2,180 2,238 488,700
2025/04/09 2,140 2,174 2,116 2,165 468,300
2025/04/08 2,093 2,161 2,083 2,150 675,900
2025/04/07 2,107 2,118 2,031 2,046 1,189,400
2025/04/04 2,121 2,170 2,121 2,157 474,300
2025/04/03 2,117 2,149 2,098 2,149 634,900
2025/04/02 2,194 2,200 2,161 2,167 337,900
2025/04/01 2,213 2,218 2,184 2,184 308,400
2025/03/31 2,235 2,237 2,183 2,189 509,800
2025/03/28 2,240 2,265 2,240 2,249 883,500
2025/03/27 2,267 2,279 2,257 2,276 1,646,400
2025/03/26 2,297 2,298 2,264 2,268 896,100
2025/03/25 2,291 2,298 2,272 2,285 640,200
2025/03/24 2,321 2,330 2,301 2,315 711,500
2025/03/21 2,331 2,344 2,314 2,314 702,500
2025/03/19 2,325 2,334 2,303 2,331 506,600
2025/03/18 2,279 2,350 2,276 2,325 706,500
2025/03/17 2,287 2,314 2,279 2,279 715,400
2025/03/14 2,274 2,295 2,253 2,287 660,600
2025/03/13 2,253 2,284 2,243 2,275 759,600
2025/03/12 2,207 2,257 2,197 2,251 1,198,600
2025/03/11 2,174 2,222 2,168 2,209 1,943,300
2025/03/10 2,139 2,195 2,132 2,174 7,863,700
2025/03/07 2,120 2,150 2,113 2,139 1,476,200
2025/03/06 2,130 2,140 2,121 2,137 1,321,000
2025/03/05 2,122 2,141 2,110 2,118 1,931,600
2025/03/04 2,130 2,143 2,112 2,123 3,152,400
2025/03/03 2,245 2,258 2,163 2,163 3,498,000
2025/02/28 2,243 2,261 2,226 2,245 761,100
2025/02/27 2,240 2,263 2,239 2,254 571,600
2025/02/26 2,279 2,299 2,237 2,242 799,800
2025/02/25 2,270 2,320 2,269 2,280 860,400
2025/02/21 2,258 2,311 2,258 2,280 1,593,000
2025/02/20 2,420 2,420 2,393 2,408 193,900
2025/02/19 2,458 2,458 2,417 2,421 190,700
2025/02/18 2,443 2,459 2,441 2,455 166,700
2025/02/17 2,450 2,459 2,438 2,438 111,400
2025/02/14 2,458 2,458 2,428 2,438 192,700
2025/02/13 2,446 2,462 2,446 2,452 231,600
2025/02/12 2,480 2,480 2,425 2,428 309,900
2025/02/10 2,504 2,515 2,471 2,473 346,200
2025/02/07 2,540 2,595 2,502 2,504 182,600
2025/02/06 2,530 2,587 2,523 2,532 266,700
2025/02/05 2,526 2,531 2,507 2,522 145,400
2025/02/04 2,550 2,556 2,520 2,531 150,300
2025/02/03 2,560 2,560 2,531 2,550 150,200
2025/01/31 2,569 2,579 2,533 2,575 147,600
2025/01/30 2,555 2,570 2,543 2,567 118,600
2025/01/29 2,552 2,562 2,530 2,554 74,500
2025/01/28 2,530 2,562 2,530 2,557 134,400
2025/01/27 2,500 2,529 2,500 2,529 133,400
2025/01/24 2,490 2,510 2,475 2,479 85,900
2025/01/23 2,474 2,482 2,463 2,472 76,600
2025/01/22 2,472 2,477 2,459 2,474 74,400
2025/01/21 2,479 2,479 2,464 2,472 56,300
2025/01/20 2,465 2,473 2,451 2,455 93,600
2025/01/17 2,460 2,478 2,457 2,464 130,600
2025/01/16 2,462 2,484 2,462 2,471 102,300
2025/01/15 2,464 2,479 2,461 2,474 130,900
2025/01/14 2,463 2,470 2,430 2,465 206,000
2025/01/10 2,456 2,477 2,452 2,463 123,600
2025/01/09 2,491 2,491 2,446 2,455 108,600
2025/01/08 2,520 2,537 2,497 2,497 135,000
2025/01/07 2,515 2,518 2,490 2,511 106,900
2025/01/06 2,510 2,518 2,494 2,512 236,900

このページの先頭へ