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 |
---|---|---|---|---|---|
2012/12/28 | 351 | 352 | 350 | 352 | 6,000 |
2012/12/27 | 351 | 351 | 350 | 351 | 9,000 |
2012/12/26 | 350 | 351 | 350 | 351 | 2,000 |
2012/12/25 | 350 | 350 | 350 | 350 | 1,000 |
2012/12/20 | 349 | 351 | 345 | 351 | 16,000 |
2012/12/18 | 349 | 349 | 349 | 349 | 8,000 |
2012/12/17 | 349 | 350 | 349 | 350 | 11,000 |
2012/12/14 | 349 | 349 | 349 | 349 | 5,000 |
2012/12/12 | 350 | 351 | 349 | 349 | 14,000 |
2012/12/11 | 350 | 350 | 350 | 350 | 2,000 |
2012/12/10 | 350 | 350 | 350 | 350 | 4,000 |
2012/12/07 | 349 | 349 | 349 | 349 | 16,000 |
2012/12/04 | 347 | 347 | 345 | 346 | 15,000 |
2012/12/03 | 348 | 348 | 348 | 348 | 6,000 |
2012/11/30 | 347 | 347 | 344 | 347 | 5,000 |
2012/11/27 | 348 | 348 | 344 | 344 | 13,000 |
2012/11/26 | 345 | 345 | 345 | 345 | 2,000 |
2012/11/22 | 344 | 344 | 344 | 344 | 1,000 |
2012/11/21 | 344 | 344 | 344 | 344 | 2,000 |
2012/11/20 | 344 | 344 | 344 | 344 | 1,000 |
2012/11/19 | 343 | 343 | 341 | 341 | 3,000 |
2012/11/16 | 343 | 344 | 343 | 344 | 3,000 |
2012/11/15 | 340 | 342 | 340 | 342 | 4,000 |
2012/11/14 | 340 | 340 | 340 | 340 | 1,000 |
2012/11/13 | 340 | 340 | 339 | 339 | 3,000 |
2012/11/12 | 342 | 342 | 342 | 342 | 1,000 |
2012/11/08 | 344 | 345 | 343 | 343 | 6,000 |
2012/11/07 | 341 | 343 | 341 | 343 | 5,000 |
2012/11/06 | 340 | 341 | 340 | 341 | 5,000 |
2012/11/05 | 340 | 340 | 340 | 340 | 1,000 |
2012/11/02 | 337 | 340 | 337 | 340 | 16,000 |
2012/11/01 | 340 | 340 | 336 | 336 | 18,000 |
2012/10/31 | 337 | 339 | 337 | 338 | 6,000 |
2012/10/30 | 336 | 336 | 336 | 336 | 1,000 |
2012/10/29 | 335 | 335 | 335 | 335 | 12,000 |
2012/10/26 | 335 | 335 | 335 | 335 | 1,000 |
2012/10/25 | 337 | 338 | 334 | 334 | 53,000 |
2012/10/24 | 337 | 337 | 337 | 337 | 10,000 |
2012/10/23 | 338 | 338 | 338 | 338 | 3,000 |
2012/10/22 | 337 | 339 | 337 | 339 | 14,000 |
2012/10/19 | 340 | 340 | 340 | 340 | 12,000 |
2012/10/18 | 342 | 342 | 342 | 342 | 5,000 |
2012/10/16 | 341 | 342 | 339 | 342 | 7,000 |
2012/10/12 | 339 | 339 | 339 | 339 | 2,000 |
2012/10/11 | 341 | 342 | 339 | 339 | 18,000 |
2012/10/10 | 340 | 340 | 340 | 340 | 1,000 |
2012/10/05 | 340 | 340 | 340 | 340 | 1,000 |
2012/10/04 | 340 | 340 | 340 | 340 | 12,000 |
2012/10/03 | 340 | 340 | 340 | 340 | 8,000 |
2012/10/02 | 341 | 341 | 341 | 341 | 3,000 |
2012/10/01 | 343 | 343 | 343 | 343 | 5,000 |
2012/09/28 | 341 | 343 | 341 | 343 | 2,000 |
2012/09/27 | 340 | 340 | 340 | 340 | 4,000 |
2012/09/26 | 340 | 340 | 338 | 340 | 18,000 |
2012/09/25 | 355 | 356 | 350 | 356 | 37,000 |
2012/09/24 | 353 | 355 | 352 | 355 | 35,000 |
2012/09/21 | 352 | 352 | 352 | 352 | 1,000 |
2012/09/20 | 352 | 352 | 351 | 351 | 16,000 |
2012/09/19 | 351 | 351 | 351 | 351 | 5,000 |
2012/09/18 | 350 | 350 | 348 | 350 | 16,000 |
2012/09/14 | 352 | 352 | 352 | 352 | 2,000 |
2012/09/13 | 350 | 360 | 350 | 353 | 14,000 |
2012/09/12 | 349 | 350 | 346 | 350 | 19,000 |
2012/09/11 | 344 | 346 | 344 | 346 | 4,000 |
2012/09/10 | 345 | 345 | 345 | 345 | 2,000 |
2012/09/07 | 345 | 345 | 345 | 345 | 4,000 |
2012/09/06 | 345 | 345 | 345 | 345 | 1,000 |
2012/09/05 | 345 | 345 | 345 | 345 | 4,000 |
2012/09/04 | 346 | 346 | 346 | 346 | 10,000 |
2012/09/03 | 345 | 346 | 345 | 346 | 17,000 |
2012/08/30 | 345 | 345 | 342 | 342 | 15,000 |
2012/08/29 | 345 | 345 | 345 | 345 | 1,000 |
2012/08/28 | 346 | 346 | 346 | 346 | 12,000 |
2012/08/27 | 346 | 346 | 341 | 341 | 17,000 |
2012/08/24 | 345 | 345 | 344 | 344 | 6,000 |
2012/08/23 | 345 | 345 | 345 | 345 | 2,000 |
2012/08/22 | 345 | 345 | 344 | 344 | 3,000 |
2012/08/21 | 343 | 344 | 343 | 344 | 11,000 |
2012/08/17 | 349 | 349 | 349 | 349 | 1,000 |
2012/08/16 | 350 | 350 | 350 | 350 | 7,000 |
2012/08/15 | 346 | 346 | 346 | 346 | 1,000 |
2012/08/14 | 343 | 345 | 343 | 345 | 2,000 |
2012/08/13 | 342 | 342 | 342 | 342 | 6,000 |
2012/08/10 | 342 | 342 | 342 | 342 | 2,000 |
2012/08/09 | 340 | 340 | 340 | 340 | 12,000 |
2012/08/08 | 343 | 343 | 343 | 343 | 1,000 |
2012/08/07 | 341 | 341 | 341 | 341 | 24,000 |
2012/08/06 | 341 | 341 | 341 | 341 | 1,000 |
2012/08/03 | 343 | 343 | 343 | 343 | 1,000 |
2012/08/02 | 342 | 342 | 340 | 342 | 16,000 |
2012/08/01 | 346 | 346 | 346 | 346 | 17,000 |
2012/07/31 | 345 | 346 | 345 | 345 | 14,000 |
2012/07/30 | 343 | 344 | 343 | 344 | 5,000 |
2012/07/27 | 341 | 341 | 341 | 341 | 1,000 |
2012/07/26 | 341 | 341 | 341 | 341 | 1,000 |
2012/07/25 | 344 | 344 | 344 | 344 | 1,000 |
2012/07/24 | 344 | 344 | 344 | 344 | 12,000 |
2012/07/20 | 340 | 340 | 340 | 340 | 5,000 |
2012/07/19 | 340 | 340 | 338 | 340 | 9,000 |
2012/07/18 | 339 | 339 | 339 | 339 | 1,000 |
2012/07/17 | 340 | 341 | 340 | 341 | 12,000 |
2012/07/13 | 339 | 339 | 339 | 339 | 1,000 |
2012/07/09 | 338 | 340 | 337 | 337 | 24,000 |
2012/07/06 | 339 | 339 | 339 | 339 | 1,000 |
2012/07/05 | 339 | 339 | 339 | 339 | 1,000 |
2012/07/04 | 339 | 339 | 339 | 339 | 1,000 |
2012/07/03 | 339 | 339 | 339 | 339 | 2,000 |
2012/07/02 | 340 | 341 | 338 | 341 | 18,000 |
2012/06/29 | 339 | 339 | 339 | 339 | 2,000 |
2012/06/28 | 338 | 339 | 338 | 339 | 2,000 |
2012/06/27 | 337 | 337 | 337 | 337 | 1,000 |
2012/06/25 | 336 | 336 | 336 | 336 | 16,000 |
2012/06/22 | 337 | 337 | 337 | 337 | 40,000 |
2012/06/21 | 340 | 340 | 340 | 340 | 2,000 |
2012/06/20 | 337 | 337 | 337 | 337 | 1,000 |
2012/06/19 | 339 | 339 | 339 | 339 | 1,000 |
2012/06/18 | 339 | 339 | 339 | 339 | 1,000 |
2012/06/15 | 342 | 342 | 337 | 337 | 33,000 |
2012/06/14 | 342 | 342 | 342 | 342 | 2,000 |
2012/06/11 | 337 | 341 | 337 | 341 | 6,000 |
2012/06/08 | 338 | 338 | 338 | 338 | 2,000 |
2012/06/06 | 339 | 340 | 338 | 340 | 13,000 |
2012/06/05 | 338 | 338 | 338 | 338 | 4,000 |
2012/06/04 | 338 | 338 | 338 | 338 | 4,000 |
2012/06/01 | 340 | 340 | 338 | 338 | 11,000 |
2012/05/31 | 339 | 341 | 338 | 340 | 14,000 |
2012/05/30 | 341 | 341 | 339 | 339 | 13,000 |
2012/05/29 | 341 | 341 | 341 | 341 | 1,000 |
2012/05/28 | 340 | 340 | 340 | 340 | 3,000 |
2012/05/25 | 341 | 344 | 341 | 344 | 24,000 |
2012/05/24 | 340 | 340 | 337 | 337 | 14,000 |
2012/05/23 | 340 | 340 | 339 | 340 | 18,000 |
2012/05/21 | 340 | 340 | 340 | 340 | 2,000 |
2012/05/18 | 339 | 339 | 339 | 339 | 1,000 |
2012/05/17 | 341 | 341 | 341 | 341 | 1,000 |
2012/05/15 | 338 | 338 | 338 | 338 | 13,000 |
2012/05/14 | 341 | 341 | 341 | 341 | 1,000 |
2012/05/08 | 339 | 339 | 339 | 339 | 2,000 |
2012/05/07 | 339 | 339 | 339 | 339 | 13,000 |
2012/05/02 | 341 | 341 | 341 | 341 | 3,000 |
2012/05/01 | 341 | 341 | 341 | 341 | 6,000 |
2012/04/27 | 341 | 341 | 341 | 341 | 2,000 |
2012/04/26 | 338 | 339 | 338 | 339 | 4,000 |
2012/04/25 | 338 | 339 | 338 | 338 | 24,000 |
2012/04/23 | 339 | 339 | 339 | 339 | 1,000 |
2012/04/20 | 340 | 341 | 340 | 341 | 2,000 |
2012/04/18 | 341 | 341 | 339 | 339 | 4,000 |
2012/04/16 | 338 | 340 | 338 | 340 | 5,000 |
2012/04/13 | 338 | 338 | 337 | 337 | 16,000 |
2012/04/11 | 340 | 340 | 340 | 340 | 4,000 |
2012/04/10 | 340 | 340 | 340 | 340 | 12,000 |
2012/04/06 | 342 | 342 | 341 | 341 | 4,000 |
2012/04/05 | 345 | 345 | 345 | 345 | 12,000 |
2012/04/04 | 340 | 340 | 340 | 340 | 2,000 |
2012/04/03 | 340 | 340 | 340 | 340 | 12,000 |
2012/04/02 | 343 | 344 | 343 | 344 | 7,000 |
2012/03/30 | 342 | 343 | 342 | 343 | 15,000 |
2012/03/29 | 342 | 342 | 342 | 342 | 4,000 |
2012/03/28 | 348 | 348 | 340 | 341 | 40,000 |
2012/03/27 | 357 | 357 | 352 | 352 | 29,000 |
2012/03/26 | 357 | 357 | 351 | 352 | 43,000 |
2012/03/23 | 359 | 359 | 351 | 356 | 34,000 |
2012/03/22 | 354 | 354 | 353 | 353 | 6,000 |
2012/03/21 | 353 | 353 | 352 | 353 | 13,000 |
2012/03/19 | 352 | 353 | 352 | 353 | 8,000 |
2012/03/16 | 352 | 354 | 351 | 351 | 6,000 |
2012/03/14 | 350 | 354 | 350 | 350 | 21,000 |
2012/03/13 | 347 | 349 | 347 | 348 | 7,000 |
2012/03/12 | 347 | 350 | 347 | 350 | 13,000 |
2012/03/08 | 345 | 349 | 345 | 349 | 22,000 |
2012/03/07 | 345 | 348 | 345 | 345 | 3,000 |
2012/03/05 | 346 | 349 | 345 | 345 | 17,000 |
2012/03/02 | 346 | 346 | 346 | 346 | 12,000 |
2012/03/01 | 346 | 346 | 346 | 346 | 6,000 |
2012/02/29 | 345 | 348 | 345 | 348 | 13,000 |
2012/02/28 | 349 | 350 | 344 | 350 | 16,000 |
2012/02/27 | 345 | 349 | 345 | 345 | 6,000 |
2012/02/24 | 349 | 349 | 345 | 349 | 8,000 |
2012/02/23 | 349 | 350 | 349 | 350 | 7,000 |
2012/02/22 | 348 | 350 | 347 | 350 | 15,000 |
2012/02/21 | 342 | 342 | 342 | 342 | 1,000 |
2012/02/20 | 345 | 345 | 345 | 345 | 1,000 |
2012/02/17 | 338 | 345 | 338 | 345 | 14,000 |
2012/02/15 | 338 | 338 | 338 | 338 | 2,000 |
2012/02/14 | 338 | 338 | 338 | 338 | 1,000 |
2012/02/09 | 338 | 338 | 338 | 338 | 2,000 |
2012/02/07 | 337 | 337 | 337 | 337 | 1,000 |
2012/02/06 | 337 | 338 | 337 | 337 | 17,000 |
2012/02/01 | 342 | 342 | 342 | 342 | 7,000 |
2012/01/31 | 340 | 341 | 340 | 341 | 5,000 |
2012/01/30 | 338 | 338 | 337 | 337 | 13,000 |
2012/01/27 | 338 | 338 | 337 | 337 | 14,000 |
2012/01/26 | 340 | 340 | 337 | 337 | 21,000 |
2012/01/23 | 337 | 337 | 337 | 337 | 1,000 |
2012/01/20 | 337 | 337 | 337 | 337 | 3,000 |
2012/01/18 | 338 | 338 | 338 | 338 | 3,000 |
2012/01/16 | 340 | 340 | 340 | 340 | 16,000 |
2012/01/13 | 340 | 340 | 340 | 340 | 24,000 |
2012/01/12 | 337 | 337 | 336 | 336 | 24,000 |
2012/01/10 | 339 | 339 | 339 | 339 | 1,000 |
2012/01/05 | 341 | 341 | 341 | 341 | 6,000 |
2012/01/04 | 341 | 341 | 341 | 341 | 15,000 |