広島電鉄(9033)の株価時系列情報
広島電鉄(9033)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 | 731 | 735 | 730 | 732 | 4,000 |
| 2024/07/25 | 733 | 734 | 730 | 731 | 3,200 |
| 2024/07/24 | 732 | 735 | 726 | 735 | 23,800 |
| 2024/07/23 | 733 | 733 | 728 | 732 | 24,400 |
| 2024/07/22 | 731 | 734 | 729 | 733 | 9,400 |
| 2024/07/19 | 730 | 733 | 730 | 731 | 10,900 |
| 2024/07/18 | 733 | 733 | 730 | 732 | 3,800 |
| 2024/07/17 | 733 | 735 | 730 | 731 | 19,000 |
| 2024/07/16 | 734 | 737 | 731 | 733 | 14,400 |
| 2024/07/12 | 731 | 735 | 730 | 732 | 24,800 |
| 2024/07/11 | 734 | 735 | 731 | 733 | 10,100 |
| 2024/07/10 | 732 | 734 | 732 | 732 | 7,100 |
| 2024/07/09 | 733 | 735 | 732 | 732 | 2,600 |
| 2024/07/08 | 737 | 737 | 732 | 733 | 9,200 |
| 2024/07/05 | 737 | 739 | 730 | 730 | 41,300 |
| 2024/07/04 | 744 | 746 | 732 | 737 | 29,200 |
| 2024/07/03 | 747 | 747 | 743 | 745 | 5,600 |
| 2024/07/02 | 749 | 749 | 745 | 747 | 5,400 |
| 2024/07/01 | 752 | 752 | 745 | 749 | 10,800 |
| 2024/06/28 | 753 | 753 | 746 | 750 | 9,000 |
| 2024/06/27 | 747 | 751 | 746 | 751 | 5,700 |
| 2024/06/26 | 742 | 746 | 742 | 746 | 3,400 |
| 2024/06/25 | 742 | 746 | 740 | 742 | 6,900 |
| 2024/06/24 | 743 | 744 | 742 | 744 | 1,800 |
| 2024/06/21 | 742 | 744 | 742 | 744 | 1,300 |
| 2024/06/20 | 743 | 743 | 742 | 742 | 800 |
| 2024/06/19 | 740 | 743 | 740 | 743 | 1,500 |
| 2024/06/18 | 743 | 743 | 740 | 740 | 3,700 |
| 2024/06/17 | 742 | 745 | 738 | 741 | 13,500 |
| 2024/06/14 | 740 | 742 | 740 | 741 | 2,500 |
| 2024/06/13 | 741 | 742 | 738 | 740 | 9,500 |
| 2024/06/12 | 739 | 742 | 739 | 741 | 12,200 |
| 2024/06/11 | 742 | 743 | 739 | 741 | 13,500 |
| 2024/06/10 | 743 | 744 | 741 | 742 | 2,700 |
| 2024/06/07 | 741 | 743 | 740 | 740 | 4,700 |
| 2024/06/06 | 747 | 747 | 740 | 741 | 19,300 |
| 2024/06/05 | 748 | 749 | 745 | 747 | 4,700 |
| 2024/06/04 | 745 | 748 | 745 | 748 | 800 |
| 2024/06/03 | 749 | 749 | 743 | 744 | 8,600 |
| 2024/05/31 | 746 | 750 | 744 | 747 | 2,400 |
| 2024/05/30 | 748 | 749 | 743 | 748 | 1,800 |
| 2024/05/29 | 745 | 750 | 745 | 747 | 2,300 |
| 2024/05/28 | 741 | 746 | 741 | 746 | 2,600 |
| 2024/05/27 | 744 | 761 | 739 | 741 | 34,600 |
| 2024/05/24 | 741 | 743 | 741 | 742 | 1,800 |
| 2024/05/23 | 741 | 744 | 741 | 741 | 2,700 |
| 2024/05/22 | 741 | 745 | 740 | 742 | 12,600 |
| 2024/05/21 | 742 | 744 | 741 | 741 | 4,200 |
| 2024/05/20 | 742 | 747 | 741 | 742 | 5,100 |
| 2024/05/17 | 740 | 744 | 740 | 742 | 9,500 |
| 2024/05/16 | 744 | 746 | 741 | 741 | 5,400 |
| 2024/05/15 | 740 | 747 | 740 | 744 | 25,900 |
| 2024/05/14 | 751 | 753 | 741 | 742 | 31,100 |
| 2024/05/13 | 751 | 752 | 750 | 750 | 1,200 |
| 2024/05/10 | 753 | 753 | 750 | 750 | 1,800 |
| 2024/05/09 | 751 | 755 | 751 | 753 | 3,600 |
| 2024/05/08 | 754 | 754 | 750 | 751 | 10,600 |
| 2024/05/07 | 760 | 760 | 751 | 754 | 9,800 |
| 2024/05/02 | 752 | 757 | 750 | 751 | 6,200 |
| 2024/05/01 | 758 | 758 | 750 | 751 | 16,900 |
| 2024/04/30 | 757 | 760 | 752 | 755 | 8,600 |
| 2024/04/26 | 753 | 757 | 753 | 757 | 700 |
| 2024/04/25 | 751 | 757 | 751 | 757 | 2,200 |
| 2024/04/24 | 752 | 755 | 750 | 751 | 4,400 |
| 2024/04/23 | 750 | 751 | 748 | 750 | 5,400 |
| 2024/04/22 | 752 | 752 | 750 | 750 | 3,300 |
| 2024/04/19 | 751 | 754 | 748 | 752 | 9,900 |
| 2024/04/18 | 754 | 756 | 750 | 750 | 12,700 |
| 2024/04/17 | 751 | 754 | 749 | 754 | 2,700 |
| 2024/04/16 | 752 | 754 | 748 | 752 | 15,500 |
| 2024/04/15 | 753 | 760 | 750 | 752 | 24,300 |
| 2024/04/12 | 754 | 756 | 751 | 753 | 15,200 |
| 2024/04/11 | 753 | 757 | 753 | 755 | 7,300 |
| 2024/04/10 | 758 | 759 | 754 | 756 | 7,600 |
| 2024/04/09 | 760 | 760 | 753 | 755 | 6,300 |
| 2024/04/08 | 770 | 770 | 753 | 756 | 21,600 |
| 2024/04/05 | 766 | 769 | 755 | 765 | 15,900 |
| 2024/04/04 | 768 | 768 | 754 | 756 | 17,600 |
| 2024/04/03 | 770 | 770 | 760 | 763 | 11,100 |
| 2024/04/02 | 761 | 767 | 755 | 758 | 26,800 |
| 2024/04/01 | 776 | 780 | 772 | 774 | 10,400 |
| 2024/03/29 | 777 | 782 | 774 | 775 | 5,700 |
| 2024/03/28 | 774 | 783 | 774 | 777 | 6,400 |
| 2024/03/27 | 793 | 799 | 789 | 795 | 38,600 |
| 2024/03/26 | 787 | 789 | 784 | 789 | 12,200 |
| 2024/03/25 | 787 | 787 | 779 | 783 | 8,800 |
| 2024/03/22 | 778 | 785 | 775 | 779 | 33,700 |
| 2024/03/21 | 778 | 778 | 775 | 778 | 12,700 |
| 2024/03/19 | 775 | 777 | 774 | 776 | 3,200 |
| 2024/03/18 | 774 | 777 | 774 | 774 | 5,200 |
| 2024/03/15 | 775 | 777 | 773 | 773 | 12,500 |
| 2024/03/14 | 774 | 776 | 774 | 775 | 4,600 |
| 2024/03/13 | 773 | 775 | 772 | 774 | 3,600 |
| 2024/03/12 | 772 | 774 | 771 | 773 | 2,300 |
| 2024/03/11 | 777 | 777 | 770 | 775 | 9,800 |
| 2024/03/08 | 772 | 776 | 772 | 776 | 4,500 |
| 2024/03/07 | 770 | 774 | 770 | 774 | 3,400 |
| 2024/03/06 | 770 | 775 | 767 | 770 | 10,800 |
| 2024/03/05 | 775 | 777 | 769 | 774 | 13,500 |
| 2024/03/04 | 772 | 774 | 770 | 770 | 10,200 |
| 2024/03/01 | 775 | 775 | 770 | 773 | 8,700 |
| 2024/02/29 | 775 | 776 | 770 | 775 | 5,700 |
| 2024/02/28 | 768 | 777 | 766 | 774 | 23,200 |
| 2024/02/27 | 768 | 769 | 761 | 766 | 14,300 |
| 2024/02/26 | 770 | 771 | 762 | 763 | 22,400 |
| 2024/02/22 | 770 | 773 | 767 | 770 | 11,900 |
| 2024/02/21 | 768 | 770 | 767 | 769 | 2,300 |
| 2024/02/20 | 771 | 771 | 766 | 770 | 5,600 |
| 2024/02/19 | 774 | 775 | 762 | 771 | 13,600 |
| 2024/02/16 | 779 | 779 | 767 | 770 | 23,200 |
| 2024/02/15 | 776 | 778 | 767 | 771 | 11,200 |
| 2024/02/14 | 777 | 777 | 771 | 774 | 4,200 |
| 2024/02/13 | 777 | 780 | 767 | 777 | 21,900 |
| 2024/02/09 | 770 | 776 | 768 | 769 | 5,400 |
| 2024/02/08 | 765 | 771 | 763 | 768 | 13,300 |
| 2024/02/07 | 771 | 774 | 771 | 772 | 3,800 |
| 2024/02/06 | 767 | 774 | 767 | 771 | 3,500 |
| 2024/02/05 | 771 | 777 | 770 | 774 | 10,700 |
| 2024/02/02 | 776 | 776 | 771 | 772 | 4,300 |
| 2024/02/01 | 773 | 773 | 757 | 769 | 30,400 |
| 2024/01/31 | 771 | 773 | 767 | 772 | 5,600 |
| 2024/01/30 | 779 | 780 | 765 | 769 | 13,200 |
| 2024/01/29 | 773 | 780 | 773 | 779 | 5,400 |
| 2024/01/26 | 769 | 773 | 767 | 773 | 3,500 |
| 2024/01/25 | 769 | 769 | 767 | 767 | 2,200 |
| 2024/01/24 | 769 | 769 | 767 | 767 | 2,300 |
| 2024/01/23 | 765 | 768 | 764 | 765 | 10,300 |
| 2024/01/22 | 766 | 766 | 762 | 764 | 5,400 |
| 2024/01/19 | 760 | 766 | 760 | 760 | 8,300 |
| 2024/01/18 | 759 | 764 | 759 | 759 | 4,600 |
| 2024/01/17 | 759 | 763 | 758 | 759 | 7,300 |
| 2024/01/16 | 766 | 766 | 759 | 759 | 10,700 |
| 2024/01/15 | 766 | 766 | 756 | 760 | 15,800 |
| 2024/01/12 | 765 | 767 | 751 | 763 | 24,800 |
| 2024/01/11 | 763 | 767 | 762 | 766 | 6,600 |
| 2024/01/10 | 770 | 775 | 761 | 762 | 9,100 |
| 2024/01/09 | 769 | 776 | 757 | 768 | 21,600 |
| 2024/01/05 | 768 | 771 | 767 | 769 | 4,800 |
| 2024/01/04 | 772 | 772 | 761 | 769 | 20,800 |
| 2023/12/29 | 750 | 769 | 750 | 768 | 15,900 |
| 2023/12/28 | 746 | 752 | 744 | 749 | 15,700 |
| 2023/12/27 | 747 | 747 | 742 | 746 | 34,100 |
| 2023/12/26 | 748 | 750 | 746 | 746 | 13,500 |
| 2023/12/25 | 756 | 756 | 747 | 747 | 27,800 |
| 2023/12/22 | 758 | 760 | 755 | 756 | 19,600 |
| 2023/12/21 | 760 | 766 | 757 | 757 | 12,700 |
| 2023/12/20 | 765 | 766 | 759 | 763 | 11,500 |
| 2023/12/19 | 759 | 763 | 755 | 760 | 13,000 |
| 2023/12/18 | 779 | 779 | 742 | 754 | 62,700 |
| 2023/12/15 | 782 | 782 | 777 | 778 | 18,500 |
| 2023/12/14 | 784 | 784 | 780 | 781 | 5,900 |
| 2023/12/13 | 783 | 784 | 779 | 780 | 14,900 |
| 2023/12/12 | 781 | 784 | 781 | 782 | 4,500 |
| 2023/12/11 | 783 | 785 | 779 | 781 | 15,800 |
| 2023/12/08 | 783 | 784 | 782 | 782 | 5,100 |
| 2023/12/07 | 785 | 785 | 782 | 783 | 5,900 |
| 2023/12/06 | 785 | 785 | 782 | 783 | 4,100 |
| 2023/12/05 | 785 | 785 | 782 | 783 | 3,800 |
| 2023/12/04 | 786 | 786 | 783 | 784 | 1,200 |
| 2023/12/01 | 784 | 784 | 782 | 784 | 5,700 |
| 2023/11/30 | 783 | 786 | 783 | 785 | 3,100 |
| 2023/11/29 | 785 | 785 | 783 | 783 | 1,200 |
| 2023/11/28 | 784 | 785 | 782 | 784 | 2,500 |
| 2023/11/27 | 783 | 783 | 781 | 782 | 6,300 |
| 2023/11/24 | 781 | 785 | 781 | 785 | 5,300 |
| 2023/11/22 | 782 | 784 | 781 | 784 | 4,800 |
| 2023/11/21 | 786 | 786 | 780 | 783 | 6,100 |
| 2023/11/20 | 784 | 790 | 780 | 786 | 13,200 |
| 2023/11/17 | 781 | 782 | 779 | 781 | 13,200 |
| 2023/11/16 | 782 | 784 | 780 | 781 | 8,400 |
| 2023/11/15 | 782 | 783 | 780 | 781 | 4,200 |
| 2023/11/14 | 783 | 784 | 781 | 781 | 4,300 |
| 2023/11/13 | 786 | 786 | 781 | 783 | 8,500 |
| 2023/11/10 | 781 | 784 | 780 | 782 | 4,400 |
| 2023/11/09 | 780 | 784 | 780 | 781 | 11,700 |
| 2023/11/08 | 785 | 787 | 780 | 781 | 16,500 |
| 2023/11/07 | 785 | 786 | 780 | 782 | 13,300 |
| 2023/11/06 | 787 | 790 | 780 | 781 | 29,400 |
| 2023/11/02 | 789 | 789 | 784 | 786 | 6,200 |
| 2023/11/01 | 790 | 793 | 782 | 783 | 19,500 |
| 2023/10/31 | 780 | 792 | 779 | 788 | 22,900 |
| 2023/10/30 | 797 | 798 | 789 | 790 | 29,700 |
| 2023/10/27 | 800 | 800 | 797 | 799 | 11,200 |
| 2023/10/26 | 800 | 801 | 797 | 797 | 6,100 |
| 2023/10/25 | 800 | 800 | 798 | 800 | 13,700 |
| 2023/10/24 | 798 | 799 | 798 | 798 | 1,800 |
| 2023/10/23 | 800 | 800 | 798 | 798 | 9,200 |
| 2023/10/20 | 798 | 800 | 798 | 799 | 800 |
| 2023/10/19 | 797 | 800 | 797 | 800 | 5,000 |
| 2023/10/18 | 800 | 800 | 797 | 797 | 6,400 |
| 2023/10/17 | 799 | 799 | 798 | 799 | 9,200 |
| 2023/10/16 | 799 | 801 | 799 | 801 | 3,900 |
| 2023/10/13 | 799 | 801 | 798 | 800 | 2,400 |
| 2023/10/12 | 801 | 802 | 799 | 799 | 2,400 |
| 2023/10/11 | 802 | 803 | 801 | 803 | 800 |
| 2023/10/10 | 800 | 803 | 800 | 802 | 1,100 |
| 2023/10/06 | 798 | 806 | 798 | 800 | 21,800 |
| 2023/10/05 | 798 | 802 | 798 | 799 | 4,300 |
| 2023/10/04 | 800 | 802 | 798 | 801 | 11,600 |
| 2023/10/03 | 802 | 804 | 800 | 801 | 20,500 |