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 |
---|---|---|---|---|---|
2007/12/27 | 312 | 312 | 312 | 312 | 2,000 |
2007/12/26 | 312 | 312 | 312 | 312 | 1,000 |
2007/12/25 | 312 | 320 | 311 | 311 | 51,000 |
2007/12/21 | 315 | 315 | 311 | 311 | 28,000 |
2007/12/20 | 320 | 320 | 320 | 320 | 11,000 |
2007/12/19 | 325 | 325 | 325 | 325 | 5,000 |
2007/12/18 | 327 | 327 | 325 | 325 | 14,000 |
2007/12/17 | 322 | 322 | 322 | 322 | 22,000 |
2007/12/13 | 327 | 327 | 327 | 327 | 2,000 |
2007/12/12 | 322 | 335 | 321 | 322 | 30,000 |
2007/12/11 | 322 | 322 | 321 | 321 | 3,000 |
2007/12/10 | 329 | 329 | 326 | 326 | 3,000 |
2007/12/07 | 325 | 325 | 324 | 325 | 13,000 |
2007/12/05 | 327 | 327 | 322 | 322 | 7,000 |
2007/12/04 | 323 | 323 | 323 | 323 | 14,000 |
2007/12/03 | 320 | 326 | 320 | 326 | 10,000 |
2007/11/30 | 313 | 313 | 313 | 313 | 3,000 |
2007/11/28 | 311 | 311 | 311 | 311 | 12,000 |
2007/11/27 | 314 | 315 | 314 | 315 | 7,000 |
2007/11/26 | 305 | 307 | 305 | 307 | 15,000 |
2007/11/22 | 310 | 310 | 310 | 310 | 1,000 |
2007/11/20 | 300 | 310 | 300 | 310 | 22,000 |
2007/11/19 | 321 | 322 | 321 | 321 | 20,000 |
2007/11/16 | 326 | 326 | 321 | 321 | 15,000 |
2007/11/15 | 333 | 333 | 331 | 331 | 4,000 |
2007/11/14 | 335 | 336 | 331 | 336 | 15,000 |
2007/11/12 | 333 | 340 | 333 | 334 | 18,000 |
2007/11/08 | 335 | 335 | 334 | 334 | 15,000 |
2007/11/06 | 339 | 340 | 339 | 340 | 12,000 |
2007/11/05 | 339 | 340 | 335 | 339 | 27,000 |
2007/11/02 | 335 | 335 | 335 | 335 | 3,000 |
2007/11/01 | 339 | 340 | 339 | 340 | 36,000 |
2007/10/31 | 335 | 339 | 335 | 339 | 2,000 |
2007/10/30 | 333 | 333 | 333 | 333 | 6,000 |
2007/10/29 | 335 | 335 | 334 | 334 | 2,000 |
2007/10/26 | 337 | 340 | 335 | 335 | 28,000 |
2007/10/25 | 340 | 340 | 340 | 340 | 3,000 |
2007/10/24 | 340 | 340 | 332 | 334 | 21,000 |
2007/10/23 | 350 | 350 | 350 | 350 | 3,000 |
2007/10/22 | 345 | 345 | 345 | 345 | 13,000 |
2007/10/19 | 350 | 350 | 349 | 349 | 13,000 |
2007/10/18 | 354 | 354 | 354 | 354 | 3,000 |
2007/10/16 | 352 | 356 | 352 | 356 | 5,000 |
2007/10/15 | 358 | 358 | 358 | 358 | 3,000 |
2007/10/12 | 345 | 354 | 343 | 354 | 12,000 |
2007/10/11 | 349 | 349 | 345 | 349 | 16,000 |
2007/10/10 | 350 | 350 | 348 | 348 | 6,000 |
2007/10/09 | 349 | 349 | 346 | 346 | 13,000 |
2007/10/05 | 356 | 356 | 349 | 349 | 13,000 |
2007/10/04 | 350 | 359 | 350 | 357 | 10,000 |
2007/10/03 | 357 | 357 | 350 | 350 | 32,000 |
2007/10/02 | 360 | 360 | 351 | 352 | 24,000 |
2007/10/01 | 353 | 359 | 350 | 359 | 28,000 |
2007/09/28 | 361 | 361 | 355 | 355 | 3,000 |
2007/09/27 | 358 | 358 | 353 | 354 | 6,000 |
2007/09/26 | 355 | 355 | 350 | 355 | 15,000 |
2007/09/25 | 375 | 375 | 353 | 358 | 14,000 |
2007/09/21 | 367 | 377 | 363 | 375 | 42,000 |
2007/09/20 | 370 | 379 | 361 | 367 | 34,000 |
2007/09/19 | 366 | 370 | 366 | 370 | 15,000 |
2007/09/18 | 366 | 366 | 366 | 366 | 1,000 |
2007/09/14 | 370 | 370 | 365 | 365 | 25,000 |
2007/09/13 | 366 | 366 | 366 | 366 | 1,000 |
2007/09/12 | 368 | 368 | 368 | 368 | 1,000 |
2007/09/11 | 374 | 374 | 368 | 368 | 33,000 |
2007/09/07 | 368 | 375 | 368 | 375 | 14,000 |
2007/09/06 | 365 | 365 | 364 | 364 | 5,000 |
2007/09/05 | 380 | 382 | 365 | 365 | 52,000 |
2007/09/04 | 380 | 381 | 372 | 372 | 23,000 |
2007/09/03 | 363 | 378 | 363 | 378 | 24,000 |
2007/08/30 | 361 | 361 | 361 | 361 | 7,000 |
2007/08/29 | 360 | 361 | 360 | 360 | 13,000 |
2007/08/28 | 365 | 365 | 365 | 365 | 3,000 |
2007/08/27 | 365 | 365 | 365 | 365 | 4,000 |
2007/08/23 | 355 | 365 | 352 | 360 | 20,000 |
2007/08/22 | 368 | 368 | 365 | 365 | 6,000 |
2007/08/21 | 370 | 374 | 368 | 368 | 6,000 |
2007/08/20 | 369 | 370 | 368 | 370 | 7,000 |
2007/08/17 | 368 | 368 | 368 | 368 | 6,000 |
2007/08/16 | 371 | 374 | 370 | 374 | 10,000 |
2007/08/14 | 375 | 375 | 375 | 375 | 1,000 |
2007/08/13 | 374 | 374 | 370 | 370 | 14,000 |
2007/08/10 | 372 | 374 | 372 | 374 | 3,000 |
2007/08/09 | 375 | 375 | 371 | 371 | 7,000 |
2007/08/08 | 376 | 379 | 375 | 375 | 11,000 |
2007/08/07 | 379 | 379 | 379 | 379 | 1,000 |
2007/08/06 | 376 | 376 | 376 | 376 | 3,000 |
2007/07/31 | 380 | 380 | 380 | 380 | 12,000 |
2007/07/26 | 378 | 378 | 373 | 373 | 13,000 |
2007/07/25 | 378 | 378 | 378 | 378 | 6,000 |
2007/07/24 | 371 | 371 | 371 | 371 | 3,000 |
2007/07/23 | 375 | 375 | 375 | 375 | 4,000 |
2007/07/20 | 375 | 375 | 373 | 375 | 7,000 |
2007/07/19 | 370 | 380 | 369 | 378 | 37,000 |
2007/07/18 | 377 | 377 | 375 | 375 | 29,000 |
2007/07/17 | 376 | 382 | 376 | 382 | 13,000 |
2007/07/13 | 380 | 380 | 375 | 375 | 17,000 |
2007/07/12 | 380 | 382 | 378 | 378 | 13,000 |
2007/07/11 | 378 | 380 | 378 | 380 | 20,000 |
2007/07/10 | 378 | 378 | 378 | 378 | 3,000 |
2007/07/06 | 378 | 378 | 378 | 378 | 12,000 |
2007/07/05 | 379 | 379 | 378 | 378 | 4,000 |
2007/07/03 | 379 | 379 | 379 | 379 | 14,000 |
2007/07/02 | 380 | 380 | 380 | 380 | 4,000 |
2007/06/28 | 378 | 378 | 378 | 378 | 14,000 |
2007/06/27 | 382 | 382 | 379 | 379 | 27,000 |
2007/06/26 | 379 | 379 | 379 | 379 | 31,000 |
2007/06/25 | 382 | 382 | 380 | 381 | 11,000 |
2007/06/22 | 381 | 382 | 380 | 382 | 13,000 |
2007/06/21 | 382 | 382 | 380 | 380 | 13,000 |
2007/06/19 | 381 | 382 | 380 | 382 | 15,000 |
2007/06/18 | 381 | 381 | 381 | 381 | 20,000 |
2007/06/15 | 381 | 381 | 381 | 381 | 1,000 |
2007/06/14 | 380 | 380 | 380 | 380 | 2,000 |
2007/06/13 | 379 | 380 | 379 | 380 | 4,000 |
2007/06/12 | 378 | 382 | 378 | 382 | 14,000 |
2007/06/11 | 380 | 380 | 380 | 380 | 1,000 |
2007/06/08 | 380 | 382 | 380 | 382 | 2,000 |
2007/06/06 | 381 | 385 | 380 | 380 | 17,000 |
2007/06/05 | 380 | 381 | 380 | 381 | 2,000 |
2007/06/04 | 380 | 380 | 380 | 380 | 1,000 |
2007/06/01 | 380 | 380 | 380 | 380 | 5,000 |
2007/05/31 | 380 | 380 | 380 | 380 | 16,000 |
2007/05/29 | 380 | 380 | 380 | 380 | 1,000 |
2007/05/28 | 382 | 382 | 381 | 381 | 6,000 |
2007/05/25 | 382 | 382 | 382 | 382 | 7,000 |
2007/05/24 | 382 | 382 | 382 | 382 | 8,000 |
2007/05/23 | 380 | 380 | 380 | 380 | 1,000 |
2007/05/21 | 384 | 384 | 384 | 384 | 3,000 |
2007/05/18 | 383 | 384 | 380 | 384 | 19,000 |
2007/05/17 | 382 | 384 | 381 | 381 | 8,000 |
2007/05/16 | 381 | 385 | 381 | 385 | 16,000 |
2007/05/15 | 380 | 381 | 380 | 380 | 26,000 |
2007/05/14 | 381 | 385 | 380 | 380 | 27,000 |
2007/05/11 | 386 | 386 | 386 | 386 | 2,000 |
2007/05/10 | 382 | 383 | 382 | 383 | 16,000 |
2007/05/09 | 382 | 382 | 382 | 382 | 2,000 |
2007/05/08 | 385 | 385 | 382 | 382 | 11,000 |
2007/05/07 | 384 | 384 | 382 | 382 | 7,000 |
2007/05/02 | 384 | 387 | 384 | 387 | 13,000 |
2007/05/01 | 385 | 385 | 385 | 385 | 12,000 |
2007/04/26 | 384 | 384 | 383 | 383 | 3,000 |
2007/04/24 | 384 | 384 | 384 | 384 | 1,000 |
2007/04/23 | 383 | 387 | 383 | 387 | 8,000 |
2007/04/20 | 382 | 386 | 381 | 386 | 14,000 |
2007/04/19 | 384 | 388 | 384 | 388 | 7,000 |
2007/04/18 | 388 | 388 | 388 | 388 | 1,000 |
2007/04/17 | 387 | 388 | 387 | 388 | 8,000 |
2007/04/16 | 384 | 384 | 384 | 384 | 4,000 |
2007/04/13 | 380 | 386 | 380 | 386 | 30,000 |
2007/04/12 | 383 | 383 | 382 | 383 | 7,000 |
2007/04/11 | 383 | 384 | 380 | 380 | 27,000 |
2007/04/10 | 384 | 384 | 384 | 384 | 2,000 |
2007/04/09 | 388 | 388 | 388 | 388 | 4,000 |
2007/04/05 | 388 | 388 | 388 | 388 | 1,000 |
2007/04/03 | 384 | 386 | 384 | 386 | 4,000 |
2007/04/02 | 385 | 390 | 385 | 390 | 2,000 |
2007/03/30 | 388 | 388 | 385 | 385 | 3,000 |
2007/03/29 | 385 | 386 | 383 | 383 | 12,000 |
2007/03/28 | 396 | 402 | 391 | 391 | 22,000 |
2007/03/27 | 390 | 390 | 386 | 386 | 17,000 |
2007/03/26 | 385 | 395 | 385 | 393 | 90,000 |
2007/03/23 | 395 | 395 | 390 | 390 | 49,000 |
2007/03/22 | 390 | 394 | 390 | 390 | 25,000 |
2007/03/20 | 390 | 390 | 386 | 386 | 4,000 |
2007/03/16 | 390 | 390 | 386 | 390 | 5,000 |
2007/03/15 | 387 | 387 | 387 | 387 | 1,000 |
2007/03/14 | 389 | 390 | 389 | 390 | 34,000 |
2007/03/09 | 390 | 390 | 385 | 389 | 7,000 |
2007/03/08 | 390 | 390 | 390 | 390 | 4,000 |
2007/03/07 | 389 | 390 | 389 | 390 | 9,000 |
2007/03/06 | 384 | 391 | 383 | 390 | 26,000 |
2007/03/05 | 388 | 388 | 383 | 384 | 37,000 |
2007/03/02 | 385 | 385 | 383 | 383 | 21,000 |
2007/03/01 | 389 | 390 | 384 | 384 | 6,000 |
2007/02/28 | 386 | 389 | 384 | 389 | 37,000 |
2007/02/27 | 387 | 389 | 387 | 389 | 12,000 |
2007/02/26 | 382 | 387 | 382 | 387 | 11,000 |
2007/02/23 | 383 | 386 | 383 | 386 | 8,000 |
2007/02/22 | 386 | 386 | 385 | 385 | 3,000 |
2007/02/21 | 383 | 386 | 383 | 383 | 12,000 |
2007/02/20 | 382 | 385 | 382 | 385 | 11,000 |
2007/02/19 | 382 | 383 | 382 | 383 | 16,000 |
2007/02/16 | 384 | 384 | 384 | 384 | 1,000 |
2007/02/15 | 382 | 382 | 382 | 382 | 1,000 |
2007/02/14 | 382 | 382 | 381 | 382 | 14,000 |
2007/02/13 | 383 | 383 | 381 | 381 | 9,000 |
2007/02/09 | 382 | 382 | 382 | 382 | 1,000 |
2007/02/08 | 382 | 383 | 382 | 383 | 2,000 |
2007/02/07 | 382 | 382 | 382 | 382 | 2,000 |
2007/02/06 | 381 | 382 | 380 | 382 | 16,000 |
2007/02/05 | 383 | 383 | 382 | 382 | 3,000 |
2007/02/02 | 381 | 381 | 380 | 381 | 5,000 |
2007/02/01 | 381 | 381 | 379 | 381 | 8,000 |
2007/01/31 | 378 | 380 | 378 | 379 | 11,000 |
2007/01/30 | 379 | 380 | 377 | 378 | 19,000 |
2007/01/29 | 380 | 381 | 376 | 377 | 39,000 |
2007/01/26 | 381 | 381 | 380 | 380 | 30,000 |
2007/01/25 | 380 | 385 | 380 | 381 | 42,000 |
2007/01/24 | 382 | 385 | 380 | 380 | 77,000 |
2007/01/23 | 386 | 387 | 382 | 382 | 26,000 |
2007/01/22 | 382 | 390 | 382 | 390 | 17,000 |
2007/01/19 | 381 | 385 | 381 | 385 | 16,000 |
2007/01/18 | 382 | 382 | 382 | 382 | 11,000 |
2007/01/17 | 381 | 381 | 381 | 381 | 3,000 |
2007/01/16 | 383 | 384 | 379 | 379 | 21,000 |
2007/01/15 | 379 | 380 | 378 | 380 | 6,000 |
2007/01/12 | 379 | 379 | 379 | 379 | 1,000 |
2007/01/10 | 379 | 379 | 379 | 379 | 12,000 |
2007/01/09 | 380 | 380 | 380 | 380 | 2,000 |
2007/01/05 | 383 | 383 | 383 | 383 | 13,000 |