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 |
---|---|---|---|---|---|
2006/12/29 | 379 | 383 | 379 | 383 | 8,000 |
2006/12/28 | 379 | 384 | 379 | 384 | 10,000 |
2006/12/26 | 380 | 380 | 378 | 378 | 19,000 |
2006/12/25 | 380 | 380 | 379 | 379 | 5,000 |
2006/12/22 | 379 | 384 | 379 | 384 | 30,000 |
2006/12/21 | 382 | 383 | 379 | 379 | 9,000 |
2006/12/20 | 380 | 384 | 380 | 384 | 51,000 |
2006/12/19 | 383 | 383 | 380 | 380 | 16,000 |
2006/12/18 | 384 | 384 | 380 | 380 | 15,000 |
2006/12/15 | 380 | 383 | 380 | 383 | 5,000 |
2006/12/14 | 382 | 382 | 379 | 380 | 4,000 |
2006/12/13 | 380 | 380 | 380 | 380 | 10,000 |
2006/12/12 | 377 | 383 | 377 | 382 | 17,000 |
2006/12/11 | 378 | 380 | 378 | 380 | 27,000 |
2006/12/08 | 378 | 383 | 376 | 383 | 21,000 |
2006/12/07 | 382 | 382 | 377 | 377 | 13,000 |
2006/12/06 | 382 | 382 | 378 | 382 | 14,000 |
2006/12/05 | 381 | 382 | 379 | 382 | 24,000 |
2006/12/04 | 380 | 381 | 380 | 380 | 21,000 |
2006/12/01 | 379 | 380 | 379 | 380 | 15,000 |
2006/11/30 | 379 | 380 | 379 | 380 | 14,000 |
2006/11/29 | 378 | 379 | 378 | 378 | 5,000 |
2006/11/28 | 380 | 380 | 380 | 380 | 1,000 |
2006/11/27 | 378 | 378 | 378 | 378 | 1,000 |
2006/11/24 | 379 | 379 | 379 | 379 | 14,000 |
2006/11/22 | 382 | 382 | 382 | 382 | 2,000 |
2006/11/21 | 383 | 383 | 380 | 383 | 17,000 |
2006/11/20 | 385 | 385 | 383 | 383 | 19,000 |
2006/11/17 | 383 | 385 | 383 | 385 | 4,000 |
2006/11/16 | 383 | 383 | 383 | 383 | 5,000 |
2006/11/15 | 383 | 383 | 383 | 383 | 1,000 |
2006/11/14 | 385 | 386 | 380 | 380 | 18,000 |
2006/11/13 | 385 | 386 | 385 | 386 | 10,000 |
2006/11/10 | 389 | 389 | 386 | 386 | 4,000 |
2006/11/09 | 388 | 389 | 388 | 389 | 4,000 |
2006/11/07 | 386 | 386 | 386 | 386 | 5,000 |
2006/11/06 | 388 | 388 | 386 | 388 | 7,000 |
2006/11/02 | 391 | 391 | 388 | 388 | 13,000 |
2006/11/01 | 394 | 395 | 394 | 395 | 18,000 |
2006/10/31 | 388 | 388 | 388 | 388 | 1,000 |
2006/10/30 | 388 | 388 | 388 | 388 | 12,000 |
2006/10/26 | 393 | 393 | 393 | 393 | 2,000 |
2006/10/25 | 387 | 393 | 386 | 393 | 14,000 |
2006/10/24 | 394 | 394 | 385 | 390 | 12,000 |
2006/10/23 | 384 | 398 | 381 | 398 | 85,000 |
2006/10/20 | 384 | 384 | 384 | 384 | 2,000 |
2006/10/19 | 389 | 389 | 389 | 389 | 1,000 |
2006/10/18 | 383 | 389 | 383 | 389 | 16,000 |
2006/10/17 | 385 | 389 | 385 | 385 | 5,000 |
2006/10/16 | 386 | 386 | 384 | 384 | 11,000 |
2006/10/13 | 386 | 386 | 385 | 385 | 8,000 |
2006/10/06 | 385 | 385 | 385 | 385 | 3,000 |
2006/10/04 | 390 | 390 | 390 | 390 | 1,000 |
2006/10/02 | 385 | 395 | 385 | 395 | 6,000 |
2006/09/29 | 390 | 390 | 390 | 390 | 3,000 |
2006/09/28 | 390 | 390 | 390 | 390 | 5,000 |
2006/09/27 | 390 | 390 | 390 | 390 | 2,000 |
2006/09/26 | 395 | 395 | 395 | 395 | 11,000 |
2006/09/25 | 396 | 400 | 395 | 400 | 46,000 |
2006/09/22 | 395 | 397 | 395 | 397 | 35,000 |
2006/09/21 | 391 | 396 | 389 | 396 | 39,000 |
2006/09/20 | 391 | 396 | 391 | 391 | 20,000 |
2006/09/19 | 396 | 396 | 392 | 396 | 10,000 |
2006/09/14 | 396 | 397 | 396 | 397 | 24,000 |
2006/09/13 | 395 | 397 | 395 | 397 | 13,000 |
2006/09/12 | 390 | 395 | 390 | 395 | 35,000 |
2006/09/11 | 393 | 393 | 390 | 390 | 7,000 |
2006/09/08 | 387 | 393 | 387 | 393 | 24,000 |
2006/09/07 | 390 | 393 | 389 | 392 | 4,000 |
2006/09/06 | 392 | 392 | 387 | 392 | 12,000 |
2006/09/05 | 392 | 392 | 387 | 387 | 13,000 |
2006/09/04 | 391 | 391 | 387 | 387 | 7,000 |
2006/09/01 | 397 | 397 | 392 | 393 | 18,000 |
2006/08/31 | 389 | 393 | 389 | 393 | 6,000 |
2006/08/30 | 394 | 394 | 394 | 394 | 1,000 |
2006/08/29 | 390 | 394 | 390 | 394 | 6,000 |
2006/08/28 | 390 | 390 | 390 | 390 | 3,000 |
2006/08/25 | 390 | 390 | 390 | 390 | 4,000 |
2006/08/24 | 391 | 391 | 387 | 387 | 11,000 |
2006/08/23 | 396 | 397 | 396 | 397 | 5,000 |
2006/08/22 | 388 | 397 | 380 | 396 | 44,000 |
2006/08/21 | 393 | 396 | 391 | 396 | 10,000 |
2006/08/17 | 397 | 397 | 393 | 396 | 14,000 |
2006/08/16 | 392 | 396 | 391 | 396 | 13,000 |
2006/08/15 | 392 | 392 | 392 | 392 | 1,000 |
2006/08/14 | 396 | 396 | 396 | 396 | 1,000 |
2006/08/11 | 392 | 392 | 392 | 392 | 1,000 |
2006/08/10 | 396 | 396 | 396 | 396 | 3,000 |
2006/08/09 | 392 | 397 | 389 | 389 | 8,000 |
2006/08/08 | 397 | 398 | 390 | 395 | 22,000 |
2006/08/07 | 389 | 389 | 389 | 389 | 2,000 |
2006/08/04 | 389 | 389 | 389 | 389 | 2,000 |
2006/08/03 | 397 | 397 | 390 | 391 | 16,000 |
2006/08/02 | 397 | 397 | 397 | 397 | 12,000 |
2006/07/28 | 396 | 398 | 391 | 398 | 12,000 |
2006/07/27 | 389 | 396 | 388 | 396 | 12,000 |
2006/07/26 | 396 | 397 | 395 | 397 | 4,000 |
2006/07/25 | 395 | 395 | 387 | 395 | 33,000 |
2006/07/24 | 390 | 390 | 390 | 390 | 1,000 |
2006/07/21 | 388 | 399 | 388 | 398 | 25,000 |
2006/07/20 | 387 | 387 | 387 | 387 | 4,000 |
2006/07/18 | 389 | 389 | 386 | 386 | 16,000 |
2006/07/14 | 388 | 388 | 386 | 386 | 4,000 |
2006/07/13 | 390 | 390 | 388 | 388 | 11,000 |
2006/07/12 | 391 | 395 | 390 | 390 | 22,000 |
2006/07/11 | 385 | 390 | 385 | 390 | 10,000 |
2006/07/10 | 384 | 384 | 384 | 384 | 4,000 |
2006/07/07 | 384 | 385 | 383 | 383 | 5,000 |
2006/07/06 | 383 | 383 | 383 | 383 | 3,000 |
2006/07/05 | 383 | 384 | 382 | 382 | 14,000 |
2006/07/04 | 384 | 385 | 381 | 381 | 24,000 |
2006/07/03 | 386 | 386 | 383 | 383 | 8,000 |
2006/06/30 | 386 | 386 | 383 | 384 | 32,000 |
2006/06/29 | 387 | 387 | 386 | 386 | 10,000 |
2006/06/27 | 395 | 395 | 387 | 391 | 10,000 |
2006/06/26 | 388 | 388 | 386 | 386 | 16,000 |
2006/06/23 | 386 | 387 | 385 | 387 | 10,000 |
2006/06/22 | 390 | 395 | 390 | 395 | 8,000 |
2006/06/21 | 395 | 395 | 395 | 395 | 1,000 |
2006/06/20 | 395 | 395 | 395 | 395 | 1,000 |
2006/06/19 | 395 | 395 | 395 | 395 | 1,000 |
2006/06/16 | 389 | 398 | 389 | 398 | 27,000 |
2006/06/15 | 381 | 381 | 381 | 381 | 12,000 |
2006/06/14 | 381 | 381 | 380 | 380 | 3,000 |
2006/06/13 | 380 | 381 | 380 | 381 | 9,000 |
2006/06/12 | 391 | 391 | 386 | 386 | 4,000 |
2006/06/09 | 384 | 389 | 382 | 389 | 33,000 |
2006/06/08 | 396 | 396 | 385 | 385 | 29,000 |
2006/06/07 | 398 | 399 | 392 | 396 | 35,000 |
2006/06/06 | 400 | 400 | 390 | 390 | 42,000 |
2006/06/05 | 400 | 400 | 398 | 398 | 8,000 |
2006/06/02 | 401 | 401 | 401 | 401 | 10,000 |
2006/06/01 | 393 | 405 | 393 | 395 | 35,000 |
2006/05/31 | 410 | 410 | 410 | 410 | 4,000 |
2006/05/30 | 403 | 412 | 395 | 412 | 22,000 |
2006/05/29 | 393 | 403 | 391 | 403 | 7,000 |
2006/05/26 | 399 | 400 | 395 | 400 | 29,000 |
2006/05/25 | 390 | 391 | 388 | 388 | 23,000 |
2006/05/24 | 390 | 400 | 390 | 400 | 22,000 |
2006/05/23 | 390 | 390 | 390 | 390 | 2,000 |
2006/05/22 | 397 | 397 | 390 | 390 | 7,000 |
2006/05/19 | 383 | 398 | 383 | 398 | 17,000 |
2006/05/18 | 387 | 387 | 376 | 380 | 79,000 |
2006/05/17 | 391 | 391 | 382 | 382 | 34,000 |
2006/05/16 | 391 | 393 | 389 | 389 | 37,000 |
2006/05/15 | 396 | 400 | 389 | 389 | 85,000 |
2006/05/12 | 408 | 415 | 386 | 386 | 103,000 |
2006/05/11 | 407 | 407 | 404 | 404 | 30,000 |
2006/05/10 | 411 | 411 | 407 | 407 | 51,000 |
2006/05/09 | 414 | 414 | 410 | 412 | 32,000 |
2006/05/08 | 413 | 413 | 412 | 412 | 3,000 |
2006/05/02 | 411 | 411 | 410 | 410 | 20,000 |
2006/05/01 | 412 | 414 | 410 | 414 | 19,000 |
2006/04/28 | 412 | 412 | 412 | 412 | 2,000 |
2006/04/27 | 410 | 410 | 407 | 407 | 6,000 |
2006/04/26 | 410 | 410 | 409 | 410 | 11,000 |
2006/04/25 | 410 | 412 | 410 | 410 | 15,000 |
2006/04/24 | 411 | 411 | 410 | 411 | 8,000 |
2006/04/21 | 410 | 411 | 410 | 411 | 10,000 |
2006/04/20 | 412 | 412 | 410 | 410 | 23,000 |
2006/04/19 | 415 | 415 | 412 | 412 | 13,000 |
2006/04/18 | 414 | 414 | 412 | 412 | 13,000 |
2006/04/17 | 419 | 419 | 412 | 412 | 23,000 |
2006/04/14 | 413 | 414 | 413 | 414 | 17,000 |
2006/04/13 | 412 | 414 | 411 | 412 | 20,000 |
2006/04/12 | 410 | 411 | 409 | 411 | 18,000 |
2006/04/11 | 411 | 413 | 410 | 411 | 36,000 |
2006/04/10 | 413 | 413 | 411 | 411 | 26,000 |
2006/04/07 | 415 | 415 | 412 | 412 | 17,000 |
2006/04/06 | 416 | 416 | 411 | 411 | 21,000 |
2006/04/05 | 417 | 417 | 413 | 413 | 31,000 |
2006/04/04 | 418 | 421 | 415 | 417 | 39,000 |
2006/04/03 | 420 | 423 | 416 | 416 | 34,000 |
2006/03/31 | 420 | 420 | 420 | 420 | 13,000 |
2006/03/30 | 419 | 420 | 419 | 420 | 11,000 |
2006/03/29 | 417 | 418 | 417 | 418 | 10,000 |
2006/03/28 | 419 | 419 | 412 | 415 | 18,000 |
2006/03/27 | 425 | 425 | 421 | 421 | 42,000 |
2006/03/24 | 424 | 425 | 422 | 425 | 11,000 |
2006/03/23 | 421 | 424 | 421 | 424 | 6,000 |
2006/03/22 | 425 | 428 | 419 | 419 | 55,000 |
2006/03/20 | 425 | 425 | 424 | 425 | 11,000 |
2006/03/17 | 420 | 424 | 420 | 424 | 13,000 |
2006/03/16 | 419 | 423 | 419 | 423 | 5,000 |
2006/03/15 | 424 | 424 | 419 | 419 | 9,000 |
2006/03/14 | 425 | 425 | 419 | 419 | 23,000 |
2006/03/13 | 419 | 424 | 417 | 424 | 36,000 |
2006/03/10 | 423 | 423 | 419 | 419 | 14,000 |
2006/03/09 | 418 | 419 | 418 | 419 | 2,000 |
2006/03/08 | 418 | 424 | 417 | 418 | 43,000 |
2006/03/07 | 419 | 419 | 417 | 418 | 13,000 |
2006/03/06 | 420 | 420 | 420 | 420 | 20,000 |
2006/03/03 | 418 | 419 | 418 | 419 | 5,000 |
2006/03/02 | 422 | 424 | 417 | 417 | 19,000 |
2006/03/01 | 418 | 421 | 417 | 421 | 62,000 |
2006/02/28 | 417 | 417 | 417 | 417 | 8,000 |
2006/02/27 | 420 | 420 | 419 | 419 | 14,000 |
2006/02/24 | 420 | 420 | 417 | 417 | 18,000 |
2006/02/23 | 420 | 420 | 418 | 418 | 3,000 |
2006/02/22 | 417 | 425 | 417 | 419 | 19,000 |
2006/02/21 | 420 | 420 | 417 | 417 | 41,000 |
2006/02/20 | 426 | 427 | 421 | 421 | 32,000 |
2006/02/17 | 426 | 426 | 421 | 421 | 17,000 |
2006/02/16 | 422 | 423 | 420 | 420 | 16,000 |
2006/02/15 | 423 | 429 | 421 | 427 | 23,000 |
2006/02/14 | 425 | 428 | 421 | 421 | 24,000 |
2006/02/13 | 423 | 428 | 421 | 425 | 21,000 |
2006/02/10 | 427 | 427 | 422 | 422 | 21,000 |
2006/02/09 | 425 | 428 | 425 | 428 | 18,000 |
2006/02/08 | 425 | 425 | 422 | 422 | 25,000 |
2006/02/07 | 423 | 429 | 421 | 429 | 33,000 |
2006/02/06 | 421 | 422 | 419 | 422 | 44,000 |
2006/02/03 | 424 | 425 | 421 | 421 | 21,000 |
2006/02/02 | 421 | 425 | 420 | 424 | 39,000 |
2006/02/01 | 421 | 424 | 417 | 418 | 55,000 |
2006/01/31 | 423 | 425 | 420 | 425 | 27,000 |
2006/01/30 | 421 | 421 | 419 | 419 | 15,000 |
2006/01/27 | 423 | 423 | 423 | 423 | 2,000 |
2006/01/26 | 420 | 424 | 418 | 424 | 20,000 |
2006/01/25 | 420 | 420 | 418 | 418 | 32,000 |
2006/01/24 | 420 | 420 | 418 | 419 | 13,000 |
2006/01/23 | 427 | 427 | 421 | 421 | 4,000 |
2006/01/20 | 429 | 434 | 425 | 430 | 23,000 |
2006/01/19 | 416 | 424 | 416 | 424 | 16,000 |
2006/01/18 | 426 | 426 | 415 | 419 | 40,000 |
2006/01/17 | 428 | 431 | 426 | 426 | 28,000 |
2006/01/16 | 425 | 434 | 425 | 434 | 56,000 |
2006/01/13 | 425 | 428 | 424 | 428 | 41,000 |
2006/01/12 | 426 | 428 | 424 | 425 | 28,000 |
2006/01/11 | 428 | 428 | 425 | 425 | 21,000 |
2006/01/10 | 438 | 438 | 429 | 431 | 67,000 |
2006/01/06 | 436 | 438 | 428 | 438 | 65,000 |
2006/01/05 | 438 | 438 | 431 | 436 | 13,000 |
2006/01/04 | 435 | 438 | 429 | 438 | 33,000 |