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 |
|---|---|---|---|---|---|
| 2025/07/31 | 645 | 672 | 644 | 666 | 65,900 |
| 2025/07/30 | 636 | 641 | 636 | 641 | 9,900 |
| 2025/07/29 | 635 | 637 | 632 | 636 | 11,900 |
| 2025/07/28 | 634 | 635 | 627 | 632 | 23,500 |
| 2025/07/25 | 633 | 633 | 625 | 627 | 9,600 |
| 2025/07/24 | 630 | 632 | 625 | 626 | 29,100 |
| 2025/07/23 | 626 | 635 | 623 | 632 | 33,000 |
| 2025/07/22 | 625 | 630 | 624 | 626 | 21,800 |
| 2025/07/18 | 625 | 628 | 622 | 624 | 5,300 |
| 2025/07/17 | 622 | 623 | 622 | 622 | 3,200 |
| 2025/07/16 | 623 | 625 | 622 | 622 | 3,200 |
| 2025/07/15 | 623 | 625 | 620 | 622 | 6,100 |
| 2025/07/14 | 624 | 625 | 618 | 625 | 8,600 |
| 2025/07/11 | 627 | 628 | 619 | 620 | 17,600 |
| 2025/07/10 | 627 | 627 | 621 | 623 | 3,200 |
| 2025/07/09 | 624 | 628 | 620 | 625 | 7,000 |
| 2025/07/08 | 625 | 625 | 618 | 620 | 6,400 |
| 2025/07/07 | 622 | 627 | 620 | 622 | 7,700 |
| 2025/07/04 | 627 | 627 | 615 | 626 | 23,500 |
| 2025/07/03 | 622 | 626 | 620 | 625 | 11,400 |
| 2025/07/02 | 622 | 623 | 615 | 617 | 9,900 |
| 2025/07/01 | 617 | 620 | 612 | 620 | 18,200 |
| 2025/06/30 | 616 | 616 | 611 | 616 | 24,800 |
| 2025/06/27 | 611 | 616 | 610 | 611 | 18,100 |
| 2025/06/26 | 610 | 617 | 609 | 611 | 9,100 |
| 2025/06/25 | 613 | 614 | 610 | 611 | 4,700 |
| 2025/06/24 | 608 | 613 | 608 | 609 | 7,400 |
| 2025/06/23 | 612 | 612 | 608 | 608 | 7,600 |
| 2025/06/20 | 609 | 612 | 609 | 609 | 6,000 |
| 2025/06/19 | 608 | 610 | 608 | 609 | 5,200 |
| 2025/06/18 | 609 | 610 | 608 | 608 | 1,800 |
| 2025/06/17 | 607 | 610 | 607 | 610 | 2,800 |
| 2025/06/16 | 604 | 609 | 603 | 608 | 8,800 |
| 2025/06/13 | 605 | 605 | 603 | 603 | 6,800 |
| 2025/06/12 | 605 | 605 | 602 | 603 | 9,000 |
| 2025/06/11 | 604 | 605 | 602 | 605 | 5,700 |
| 2025/06/10 | 601 | 604 | 601 | 604 | 4,900 |
| 2025/06/09 | 603 | 603 | 601 | 603 | 9,600 |
| 2025/06/06 | 601 | 602 | 600 | 601 | 6,200 |
| 2025/06/05 | 601 | 603 | 600 | 600 | 13,300 |
| 2025/06/04 | 601 | 604 | 601 | 604 | 6,600 |
| 2025/06/03 | 601 | 604 | 601 | 601 | 4,200 |
| 2025/06/02 | 604 | 605 | 601 | 601 | 11,700 |
| 2025/05/30 | 604 | 604 | 600 | 602 | 7,400 |
| 2025/05/29 | 599 | 603 | 599 | 600 | 31,200 |
| 2025/05/28 | 602 | 604 | 600 | 600 | 10,400 |
| 2025/05/27 | 605 | 605 | 600 | 600 | 12,300 |
| 2025/05/26 | 601 | 605 | 601 | 601 | 7,200 |
| 2025/05/23 | 600 | 608 | 600 | 603 | 12,400 |
| 2025/05/22 | 604 | 604 | 601 | 601 | 3,800 |
| 2025/05/21 | 604 | 608 | 600 | 604 | 28,700 |
| 2025/05/20 | 605 | 607 | 603 | 604 | 4,800 |
| 2025/05/19 | 605 | 608 | 603 | 607 | 14,800 |
| 2025/05/16 | 602 | 605 | 602 | 603 | 3,100 |
| 2025/05/15 | 601 | 606 | 601 | 602 | 12,000 |
| 2025/05/14 | 606 | 618 | 600 | 601 | 54,300 |
| 2025/05/13 | 610 | 610 | 606 | 606 | 8,300 |
| 2025/05/12 | 607 | 609 | 605 | 609 | 4,100 |
| 2025/05/09 | 611 | 611 | 600 | 605 | 30,000 |
| 2025/05/08 | 612 | 613 | 608 | 609 | 5,000 |
| 2025/05/07 | 610 | 612 | 610 | 612 | 1,500 |
| 2025/05/02 | 610 | 615 | 605 | 610 | 9,200 |
| 2025/05/01 | 610 | 612 | 608 | 608 | 16,900 |
| 2025/04/30 | 612 | 612 | 610 | 610 | 9,200 |
| 2025/04/28 | 614 | 614 | 610 | 613 | 1,300 |
| 2025/04/25 | 610 | 616 | 610 | 610 | 12,500 |
| 2025/04/24 | 606 | 609 | 604 | 607 | 7,500 |
| 2025/04/23 | 603 | 605 | 601 | 604 | 13,000 |
| 2025/04/22 | 600 | 604 | 600 | 602 | 6,100 |
| 2025/04/21 | 606 | 606 | 602 | 605 | 8,100 |
| 2025/04/18 | 600 | 606 | 600 | 606 | 7,000 |
| 2025/04/17 | 600 | 602 | 596 | 602 | 11,900 |
| 2025/04/16 | 603 | 606 | 597 | 600 | 8,500 |
| 2025/04/15 | 603 | 608 | 601 | 603 | 8,900 |
| 2025/04/14 | 604 | 607 | 601 | 606 | 9,800 |
| 2025/04/11 | 595 | 604 | 590 | 604 | 7,300 |
| 2025/04/10 | 600 | 600 | 587 | 600 | 10,600 |
| 2025/04/09 | 593 | 593 | 586 | 587 | 9,400 |
| 2025/04/08 | 588 | 592 | 581 | 592 | 18,100 |
| 2025/04/07 | 590 | 590 | 573 | 573 | 63,400 |
| 2025/04/04 | 591 | 602 | 590 | 591 | 45,100 |
| 2025/04/03 | 603 | 608 | 596 | 598 | 28,200 |
| 2025/04/02 | 610 | 610 | 603 | 605 | 10,800 |
| 2025/04/01 | 610 | 610 | 606 | 606 | 10,400 |
| 2025/03/31 | 617 | 617 | 601 | 606 | 36,100 |
| 2025/03/28 | 634 | 636 | 611 | 619 | 24,500 |
| 2025/03/27 | 650 | 651 | 646 | 648 | 29,900 |
| 2025/03/26 | 646 | 650 | 642 | 650 | 28,400 |
| 2025/03/25 | 640 | 646 | 638 | 642 | 15,000 |
| 2025/03/24 | 633 | 645 | 633 | 636 | 17,800 |
| 2025/03/21 | 630 | 637 | 629 | 633 | 26,100 |
| 2025/03/19 | 627 | 629 | 625 | 629 | 12,000 |
| 2025/03/18 | 622 | 626 | 620 | 622 | 17,600 |
| 2025/03/17 | 620 | 621 | 615 | 619 | 35,200 |
| 2025/03/14 | 616 | 616 | 614 | 615 | 8,400 |
| 2025/03/13 | 616 | 616 | 613 | 614 | 5,200 |
| 2025/03/12 | 615 | 616 | 610 | 616 | 18,000 |
| 2025/03/11 | 612 | 613 | 608 | 613 | 36,400 |
| 2025/03/10 | 615 | 615 | 611 | 613 | 14,300 |
| 2025/03/07 | 613 | 613 | 610 | 613 | 11,500 |
| 2025/03/06 | 612 | 613 | 610 | 611 | 14,000 |
| 2025/03/05 | 614 | 615 | 611 | 612 | 5,100 |
| 2025/03/04 | 614 | 624 | 610 | 612 | 27,400 |
| 2025/03/03 | 614 | 614 | 611 | 612 | 14,000 |
| 2025/02/28 | 607 | 610 | 607 | 610 | 19,500 |
| 2025/02/27 | 608 | 609 | 606 | 608 | 12,700 |
| 2025/02/26 | 605 | 608 | 605 | 608 | 7,200 |
| 2025/02/25 | 608 | 611 | 606 | 606 | 15,100 |
| 2025/02/21 | 610 | 612 | 607 | 609 | 41,600 |
| 2025/02/20 | 611 | 612 | 610 | 610 | 11,300 |
| 2025/02/19 | 613 | 613 | 610 | 611 | 6,600 |
| 2025/02/18 | 612 | 613 | 610 | 613 | 27,200 |
| 2025/02/17 | 607 | 613 | 606 | 610 | 11,800 |
| 2025/02/14 | 606 | 615 | 604 | 607 | 16,800 |
| 2025/02/13 | 603 | 607 | 603 | 603 | 26,900 |
| 2025/02/12 | 606 | 607 | 603 | 605 | 10,300 |
| 2025/02/10 | 606 | 607 | 603 | 603 | 20,400 |
| 2025/02/07 | 606 | 607 | 602 | 606 | 17,600 |
| 2025/02/06 | 603 | 607 | 603 | 606 | 22,400 |
| 2025/02/05 | 603 | 605 | 602 | 603 | 1,500 |
| 2025/02/04 | 601 | 607 | 598 | 606 | 30,900 |
| 2025/02/03 | 605 | 605 | 600 | 600 | 35,700 |
| 2025/01/31 | 608 | 608 | 603 | 607 | 15,700 |
| 2025/01/30 | 605 | 609 | 605 | 607 | 19,900 |
| 2025/01/29 | 608 | 619 | 603 | 604 | 35,000 |
| 2025/01/28 | 601 | 608 | 601 | 607 | 12,800 |
| 2025/01/27 | 600 | 609 | 599 | 601 | 20,500 |
| 2025/01/24 | 603 | 609 | 597 | 599 | 35,500 |
| 2025/01/23 | 608 | 610 | 600 | 603 | 18,400 |
| 2025/01/22 | 601 | 610 | 601 | 603 | 19,800 |
| 2025/01/21 | 597 | 604 | 597 | 600 | 19,400 |
| 2025/01/20 | 597 | 599 | 592 | 593 | 28,800 |
| 2025/01/17 | 599 | 599 | 590 | 594 | 19,100 |
| 2025/01/16 | 606 | 606 | 593 | 595 | 63,800 |
| 2025/01/15 | 616 | 617 | 601 | 601 | 45,500 |
| 2025/01/14 | 611 | 615 | 610 | 614 | 38,400 |
| 2025/01/10 | 622 | 622 | 615 | 619 | 23,500 |
| 2025/01/09 | 633 | 633 | 620 | 622 | 43,100 |
| 2025/01/08 | 630 | 631 | 627 | 629 | 19,200 |
| 2025/01/07 | 633 | 633 | 630 | 633 | 14,500 |
| 2025/01/06 | 638 | 640 | 632 | 632 | 30,600 |
| 2024/12/30 | 630 | 634 | 628 | 634 | 16,100 |
| 2024/12/27 | 616 | 628 | 614 | 625 | 53,600 |
| 2024/12/26 | 618 | 619 | 610 | 613 | 127,500 |
| 2024/12/25 | 634 | 641 | 614 | 620 | 157,200 |
| 2024/12/24 | 647 | 651 | 635 | 637 | 80,500 |
| 2024/12/23 | 649 | 651 | 645 | 649 | 42,900 |
| 2024/12/20 | 650 | 657 | 649 | 652 | 12,800 |
| 2024/12/19 | 650 | 658 | 650 | 655 | 22,800 |
| 2024/12/18 | 650 | 655 | 650 | 650 | 8,300 |
| 2024/12/17 | 649 | 653 | 646 | 649 | 35,900 |
| 2024/12/16 | 648 | 652 | 647 | 649 | 18,900 |
| 2024/12/13 | 648 | 652 | 647 | 648 | 35,400 |
| 2024/12/12 | 647 | 650 | 646 | 648 | 45,000 |
| 2024/12/11 | 652 | 652 | 647 | 648 | 18,900 |
| 2024/12/10 | 650 | 652 | 649 | 650 | 14,100 |
| 2024/12/09 | 651 | 653 | 649 | 649 | 30,600 |
| 2024/12/06 | 653 | 655 | 651 | 652 | 14,600 |
| 2024/12/05 | 652 | 653 | 649 | 653 | 21,600 |
| 2024/12/04 | 654 | 654 | 650 | 651 | 9,000 |
| 2024/12/03 | 654 | 655 | 652 | 654 | 7,700 |
| 2024/12/02 | 657 | 657 | 652 | 655 | 8,600 |
| 2024/11/29 | 651 | 655 | 651 | 655 | 6,800 |
| 2024/11/28 | 651 | 655 | 648 | 650 | 27,000 |
| 2024/11/27 | 650 | 654 | 647 | 654 | 17,600 |
| 2024/11/26 | 654 | 659 | 648 | 651 | 14,600 |
| 2024/11/25 | 655 | 660 | 650 | 652 | 31,300 |
| 2024/11/22 | 655 | 655 | 648 | 653 | 7,700 |
| 2024/11/21 | 650 | 655 | 650 | 655 | 4,500 |
| 2024/11/20 | 650 | 658 | 646 | 650 | 62,200 |
| 2024/11/19 | 654 | 659 | 653 | 659 | 12,900 |
| 2024/11/18 | 653 | 656 | 653 | 656 | 19,500 |
| 2024/11/15 | 655 | 656 | 652 | 653 | 33,500 |
| 2024/11/14 | 654 | 660 | 654 | 655 | 14,400 |
| 2024/11/13 | 660 | 670 | 651 | 654 | 57,700 |
| 2024/11/12 | 665 | 667 | 652 | 658 | 38,600 |
| 2024/11/11 | 668 | 668 | 662 | 664 | 14,100 |
| 2024/11/08 | 670 | 672 | 661 | 668 | 51,800 |
| 2024/11/07 | 676 | 676 | 671 | 671 | 18,200 |
| 2024/11/06 | 679 | 679 | 671 | 671 | 14,500 |
| 2024/11/05 | 676 | 685 | 672 | 672 | 55,200 |
| 2024/11/01 | 679 | 679 | 677 | 679 | 14,700 |
| 2024/10/31 | 677 | 681 | 674 | 679 | 20,600 |
| 2024/10/30 | 684 | 684 | 676 | 679 | 17,500 |
| 2024/10/29 | 684 | 689 | 682 | 683 | 15,300 |
| 2024/10/28 | 684 | 685 | 678 | 683 | 11,300 |
| 2024/10/25 | 690 | 690 | 678 | 681 | 21,800 |
| 2024/10/24 | 686 | 689 | 684 | 686 | 6,900 |
| 2024/10/23 | 691 | 693 | 683 | 688 | 17,500 |
| 2024/10/22 | 692 | 693 | 688 | 692 | 13,300 |
| 2024/10/21 | 695 | 695 | 692 | 692 | 8,300 |
| 2024/10/18 | 698 | 698 | 693 | 695 | 7,900 |
| 2024/10/17 | 693 | 694 | 692 | 693 | 6,700 |
| 2024/10/16 | 694 | 700 | 692 | 696 | 9,700 |
| 2024/10/15 | 695 | 695 | 692 | 694 | 13,400 |
| 2024/10/11 | 697 | 698 | 690 | 694 | 16,800 |
| 2024/10/10 | 696 | 698 | 695 | 697 | 8,800 |
| 2024/10/09 | 697 | 704 | 697 | 698 | 6,900 |
| 2024/10/08 | 700 | 702 | 691 | 699 | 17,400 |
| 2024/10/07 | 705 | 705 | 699 | 700 | 11,300 |