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
2026/05/01 2,638 2,641 2,603 2,633 360,400
2026/04/30 2,700 2,735 2,633 2,642 572,700
2026/04/28 2,781 2,790 2,757 2,782 243,600
2026/04/27 2,730 2,772 2,725 2,752 197,100
2026/04/24 2,785 2,799 2,747 2,752 205,100
2026/04/23 2,776 2,784 2,751 2,772 265,800
2026/04/22 2,858 2,858 2,794 2,800 272,600
2026/04/21 2,871 2,880 2,845 2,868 207,700
2026/04/20 2,870 2,886 2,845 2,867 184,100
2026/04/17 2,904 2,930 2,869 2,869 269,100
2026/04/16 2,964 2,983 2,909 2,910 267,300
2026/04/15 2,992 2,994 2,965 2,965 172,000
2026/04/14 2,992 3,000 2,953 2,966 263,300
2026/04/13 3,014 3,025 2,978 2,983 260,400
2026/04/10 3,108 3,111 3,009 3,014 257,900
2026/04/09 3,130 3,167 3,088 3,098 301,300
2026/04/08 3,152 3,152 3,108 3,130 363,400
2026/04/07 3,115 3,155 3,108 3,126 224,100
2026/04/06 3,115 3,123 3,085 3,092 158,100
2026/04/03 3,085 3,120 3,069 3,105 276,100
2026/03/27 2,956 2,989 2,946 2,977 1,125,400
2026/03/26 2,951 2,952 2,905 2,931 703,300
2026/03/25 2,913 2,937 2,892 2,926 470,700
2026/03/24 2,841 2,867 2,818 2,866 307,300
2026/03/23 2,783 2,807 2,776 2,791 479,800
2026/03/19 2,854 2,863 2,801 2,801 412,700
2026/03/18 2,818 2,857 2,818 2,857 397,500
2026/03/17 2,773 2,825 2,773 2,808 282,400
2026/03/16 2,780 2,799 2,760 2,770 267,400
2026/03/13 2,767 2,791 2,762 2,766 251,300
2026/03/12 2,810 2,819 2,773 2,781 274,500
2026/03/11 2,818 2,831 2,808 2,811 162,700
2026/03/10 2,870 2,870 2,803 2,808 254,200
2026/03/09 2,769 2,839 2,760 2,825 339,800
2026/03/06 2,810 2,834 2,790 2,819 245,600
2026/03/05 2,879 2,891 2,834 2,834 369,500
2026/03/04 2,852 2,860 2,792 2,833 376,000
2026/03/03 2,917 2,930 2,883 2,890 322,900
2026/03/02 2,928 2,952 2,916 2,934 235,100
2026/02/27 2,957 2,957 2,922 2,941 242,000
2026/02/26 2,945 2,963 2,923 2,923 254,300
2026/02/25 2,951 2,960 2,930 2,943 253,100
2026/02/24 2,937 2,963 2,928 2,951 253,800
2026/02/20 2,927 2,949 2,909 2,910 193,100
2026/02/19 2,929 2,957 2,924 2,940 186,700
2026/02/18 2,930 2,940 2,912 2,940 207,800
2026/02/17 2,911 2,930 2,896 2,896 130,800
2026/02/16 2,922 2,923 2,895 2,910 235,800
2026/02/13 2,937 2,947 2,911 2,919 203,200
2026/02/12 2,921 2,939 2,904 2,912 163,700
2026/02/10 2,919 2,942 2,910 2,912 185,300
2026/02/09 2,931 2,980 2,891 2,916 263,000
2026/02/06 2,884 2,938 2,871 2,890 243,000
2026/02/05 2,851 2,868 2,828 2,828 199,200
2026/02/04 2,806 2,832 2,788 2,812 187,500
2026/02/03 2,798 2,808 2,780 2,795 149,100
2026/02/02 2,811 2,823 2,768 2,785 210,200
2026/01/30 2,790 2,807 2,768 2,796 225,700
2026/01/29 2,770 2,783 2,753 2,773 193,600
2026/01/28 2,793 2,799 2,771 2,771 151,200
2026/01/27 2,837 2,851 2,807 2,815 214,800
2026/01/26 2,841 2,861 2,831 2,844 150,200
2026/01/23 2,863 2,883 2,845 2,848 138,500
2026/01/22 2,846 2,882 2,846 2,863 143,200
2026/01/21 2,852 2,868 2,829 2,844 206,700
2026/01/20 2,845 2,879 2,843 2,868 130,400
2026/01/19 2,860 2,876 2,841 2,846 196,700
2026/01/16 2,848 2,865 2,844 2,859 167,900
2026/01/15 2,853 2,869 2,841 2,848 119,100
2026/01/14 2,868 2,874 2,854 2,858 128,000
2026/01/13 2,859 2,876 2,844 2,858 172,600
2026/01/09 2,870 2,877 2,846 2,859 118,400
2026/01/08 2,870 2,888 2,847 2,850 141,600
2026/01/07 2,831 2,882 2,824 2,878 153,500
2026/01/06 2,830 2,857 2,825 2,850 132,400
2026/01/05 2,830 2,838 2,812 2,836 191,200

このページの先頭へ