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 |
---|---|---|---|---|---|
2015/12/30 | 436 | 436 | 431 | 436 | 25,000 |
2015/12/29 | 434 | 435 | 432 | 435 | 7,000 |
2015/12/28 | 434 | 436 | 434 | 435 | 20,000 |
2015/12/25 | 431 | 431 | 431 | 431 | 1,000 |
2015/12/24 | 432 | 438 | 432 | 434 | 66,000 |
2015/12/22 | 432 | 433 | 432 | 432 | 4,000 |
2015/12/21 | 430 | 431 | 430 | 431 | 6,000 |
2015/12/18 | 431 | 431 | 430 | 430 | 11,000 |
2015/12/17 | 433 | 433 | 433 | 433 | 7,000 |
2015/12/16 | 432 | 433 | 432 | 433 | 15,000 |
2015/12/15 | 430 | 430 | 430 | 430 | 3,000 |
2015/12/14 | 429 | 433 | 429 | 433 | 25,000 |
2015/12/11 | 433 | 433 | 430 | 430 | 14,000 |
2015/12/10 | 430 | 432 | 429 | 432 | 8,000 |
2015/12/09 | 431 | 431 | 429 | 430 | 18,000 |
2015/12/07 | 435 | 435 | 432 | 434 | 8,000 |
2015/12/04 | 433 | 436 | 431 | 431 | 22,000 |
2015/12/03 | 437 | 437 | 430 | 437 | 59,000 |
2015/12/02 | 438 | 438 | 437 | 437 | 3,000 |
2015/12/01 | 436 | 438 | 435 | 438 | 25,000 |
2015/11/30 | 434 | 435 | 434 | 435 | 10,000 |
2015/11/27 | 433 | 434 | 433 | 434 | 3,000 |
2015/11/26 | 432 | 432 | 431 | 431 | 2,000 |
2015/11/25 | 432 | 432 | 432 | 432 | 1,000 |
2015/11/24 | 433 | 433 | 429 | 429 | 13,000 |
2015/11/19 | 431 | 435 | 430 | 432 | 16,000 |
2015/11/18 | 430 | 430 | 427 | 427 | 19,000 |
2015/11/17 | 429 | 430 | 429 | 430 | 7,000 |
2015/11/16 | 430 | 431 | 430 | 430 | 9,000 |
2015/11/13 | 431 | 431 | 430 | 430 | 2,000 |
2015/11/11 | 431 | 431 | 431 | 431 | 2,000 |
2015/11/10 | 436 | 436 | 429 | 430 | 23,000 |
2015/11/09 | 433 | 435 | 431 | 435 | 14,000 |
2015/11/05 | 434 | 434 | 434 | 434 | 1,000 |
2015/11/04 | 432 | 435 | 432 | 435 | 2,000 |
2015/11/02 | 435 | 435 | 435 | 435 | 9,000 |
2015/10/30 | 429 | 432 | 429 | 431 | 5,000 |
2015/10/29 | 430 | 430 | 426 | 426 | 6,000 |
2015/10/28 | 423 | 429 | 423 | 429 | 27,000 |
2015/10/27 | 427 | 429 | 427 | 429 | 2,000 |
2015/10/26 | 434 | 434 | 426 | 427 | 21,000 |
2015/10/23 | 425 | 438 | 425 | 430 | 32,000 |
2015/10/22 | 426 | 426 | 426 | 426 | 11,000 |
2015/10/21 | 424 | 426 | 424 | 425 | 5,000 |
2015/10/20 | 425 | 425 | 425 | 425 | 1,000 |
2015/10/19 | 424 | 425 | 423 | 423 | 6,000 |
2015/10/16 | 424 | 424 | 424 | 424 | 3,000 |
2015/10/14 | 427 | 431 | 422 | 426 | 19,000 |
2015/10/09 | 427 | 427 | 425 | 425 | 2,000 |
2015/10/08 | 425 | 425 | 425 | 425 | 1,000 |
2015/10/07 | 426 | 426 | 425 | 425 | 4,000 |
2015/10/06 | 426 | 430 | 426 | 427 | 16,000 |
2015/10/05 | 432 | 432 | 425 | 427 | 6,000 |
2015/10/02 | 428 | 429 | 428 | 429 | 2,000 |
2015/10/01 | 425 | 429 | 423 | 428 | 17,000 |
2015/09/30 | 422 | 431 | 422 | 423 | 14,000 |
2015/09/29 | 427 | 427 | 421 | 421 | 14,000 |
2015/09/28 | 428 | 428 | 428 | 428 | 6,000 |
2015/09/25 | 434 | 434 | 428 | 432 | 72,000 |
2015/09/24 | 430 | 433 | 430 | 433 | 31,000 |
2015/09/18 | 432 | 433 | 430 | 433 | 26,000 |
2015/09/17 | 435 | 435 | 432 | 432 | 16,000 |
2015/09/16 | 437 | 443 | 436 | 436 | 59,000 |
2015/09/15 | 437 | 437 | 437 | 437 | 1,000 |
2015/09/14 | 443 | 443 | 437 | 437 | 9,000 |
2015/09/11 | 444 | 444 | 443 | 443 | 33,000 |
2015/09/10 | 444 | 444 | 441 | 442 | 7,000 |
2015/09/09 | 444 | 445 | 444 | 444 | 11,000 |
2015/09/08 | 443 | 443 | 440 | 440 | 17,000 |
2015/09/07 | 439 | 446 | 430 | 442 | 39,000 |
2015/09/04 | 442 | 444 | 442 | 443 | 16,000 |
2015/09/03 | 442 | 442 | 442 | 442 | 3,000 |
2015/09/02 | 440 | 447 | 440 | 445 | 24,000 |
2015/09/01 | 446 | 446 | 440 | 440 | 25,000 |
2015/08/31 | 440 | 445 | 434 | 445 | 29,000 |
2015/08/28 | 440 | 445 | 440 | 440 | 12,000 |
2015/08/27 | 437 | 439 | 437 | 439 | 8,000 |
2015/08/26 | 428 | 432 | 428 | 432 | 5,000 |
2015/08/25 | 421 | 428 | 421 | 428 | 21,000 |
2015/08/24 | 427 | 427 | 421 | 421 | 32,000 |
2015/08/21 | 423 | 432 | 423 | 432 | 19,000 |
2015/08/20 | 431 | 432 | 423 | 423 | 56,000 |
2015/08/19 | 436 | 436 | 432 | 433 | 4,000 |
2015/08/18 | 432 | 436 | 429 | 436 | 30,000 |
2015/08/17 | 428 | 435 | 428 | 434 | 15,000 |
2015/08/14 | 426 | 431 | 426 | 428 | 12,000 |
2015/08/13 | 427 | 429 | 426 | 427 | 24,000 |
2015/08/12 | 432 | 433 | 430 | 430 | 29,000 |
2015/08/11 | 441 | 443 | 437 | 437 | 62,000 |
2015/08/10 | 452 | 452 | 440 | 441 | 97,000 |
2015/08/07 | 456 | 456 | 452 | 452 | 13,000 |
2015/08/06 | 456 | 456 | 456 | 456 | 1,000 |
2015/08/05 | 456 | 457 | 452 | 453 | 28,000 |
2015/08/04 | 461 | 465 | 458 | 459 | 32,000 |
2015/08/03 | 451 | 460 | 451 | 460 | 40,000 |
2015/07/31 | 447 | 450 | 447 | 450 | 10,000 |
2015/07/30 | 447 | 449 | 444 | 446 | 9,000 |
2015/07/29 | 445 | 447 | 445 | 447 | 23,000 |
2015/07/28 | 440 | 442 | 439 | 442 | 9,000 |
2015/07/27 | 441 | 441 | 441 | 441 | 2,000 |
2015/07/24 | 444 | 444 | 439 | 440 | 14,000 |
2015/07/23 | 438 | 438 | 438 | 438 | 11,000 |
2015/07/22 | 439 | 439 | 439 | 439 | 15,000 |
2015/07/21 | 445 | 445 | 445 | 445 | 19,000 |
2015/07/17 | 450 | 450 | 440 | 448 | 19,000 |
2015/07/16 | 442 | 452 | 440 | 450 | 27,000 |
2015/07/15 | 439 | 442 | 439 | 442 | 21,000 |
2015/07/14 | 435 | 439 | 433 | 439 | 21,000 |
2015/07/13 | 435 | 436 | 435 | 436 | 7,000 |
2015/07/10 | 433 | 434 | 433 | 433 | 5,000 |
2015/07/09 | 429 | 433 | 428 | 430 | 10,000 |
2015/07/08 | 433 | 433 | 430 | 430 | 21,000 |
2015/07/07 | 432 | 435 | 432 | 435 | 16,000 |
2015/07/06 | 435 | 435 | 432 | 434 | 9,000 |
2015/07/03 | 434 | 435 | 434 | 435 | 12,000 |
2015/07/02 | 428 | 434 | 428 | 434 | 8,000 |
2015/07/01 | 426 | 432 | 423 | 432 | 33,000 |
2015/06/30 | 423 | 424 | 423 | 424 | 26,000 |
2015/06/29 | 424 | 428 | 423 | 425 | 23,000 |
2015/06/26 | 431 | 431 | 424 | 425 | 27,000 |
2015/06/25 | 433 | 433 | 427 | 427 | 11,000 |
2015/06/24 | 425 | 425 | 425 | 425 | 1,000 |
2015/06/23 | 424 | 425 | 424 | 425 | 2,000 |
2015/06/22 | 425 | 426 | 422 | 422 | 13,000 |
2015/06/19 | 422 | 422 | 422 | 422 | 2,000 |
2015/06/18 | 424 | 424 | 422 | 422 | 22,000 |
2015/06/17 | 425 | 427 | 422 | 426 | 23,000 |
2015/06/16 | 427 | 427 | 421 | 424 | 21,000 |
2015/06/15 | 427 | 431 | 427 | 430 | 22,000 |
2015/06/12 | 424 | 426 | 424 | 425 | 40,000 |
2015/06/11 | 423 | 424 | 422 | 423 | 11,000 |
2015/06/10 | 421 | 421 | 421 | 421 | 1,000 |
2015/06/09 | 424 | 424 | 421 | 421 | 7,000 |
2015/06/08 | 424 | 425 | 424 | 425 | 2,000 |
2015/06/05 | 423 | 423 | 421 | 421 | 2,000 |
2015/06/02 | 421 | 421 | 421 | 421 | 2,000 |
2015/06/01 | 423 | 423 | 420 | 421 | 16,000 |
2015/05/29 | 423 | 423 | 418 | 419 | 8,000 |
2015/05/28 | 418 | 421 | 416 | 421 | 41,000 |
2015/05/27 | 418 | 420 | 418 | 419 | 22,000 |
2015/05/26 | 420 | 420 | 418 | 420 | 18,000 |
2015/05/25 | 425 | 425 | 425 | 425 | 7,000 |
2015/05/22 | 420 | 420 | 419 | 420 | 5,000 |
2015/05/21 | 419 | 425 | 419 | 419 | 10,000 |
2015/05/20 | 421 | 421 | 420 | 420 | 11,000 |
2015/05/19 | 420 | 422 | 420 | 422 | 12,000 |
2015/05/18 | 422 | 422 | 422 | 422 | 1,000 |
2015/05/15 | 421 | 421 | 421 | 421 | 4,000 |
2015/05/14 | 418 | 422 | 418 | 422 | 2,000 |
2015/05/13 | 422 | 422 | 422 | 422 | 4,000 |
2015/05/12 | 427 | 427 | 419 | 419 | 24,000 |
2015/05/11 | 420 | 430 | 420 | 428 | 20,000 |
2015/05/08 | 418 | 418 | 418 | 418 | 1,000 |
2015/05/07 | 420 | 422 | 420 | 422 | 2,000 |
2015/05/01 | 417 | 419 | 415 | 419 | 33,000 |
2015/04/30 | 423 | 423 | 418 | 420 | 11,000 |
2015/04/28 | 418 | 422 | 418 | 422 | 18,000 |
2015/04/27 | 420 | 420 | 417 | 417 | 12,000 |
2015/04/24 | 419 | 420 | 419 | 420 | 6,000 |
2015/04/23 | 420 | 420 | 420 | 420 | 1,000 |
2015/04/22 | 415 | 419 | 415 | 417 | 19,000 |
2015/04/21 | 420 | 422 | 416 | 419 | 21,000 |
2015/04/20 | 416 | 420 | 416 | 420 | 4,000 |
2015/04/17 | 416 | 416 | 416 | 416 | 6,000 |
2015/04/15 | 422 | 423 | 418 | 418 | 8,000 |
2015/04/14 | 420 | 421 | 417 | 420 | 6,000 |
2015/04/13 | 420 | 420 | 420 | 420 | 6,000 |
2015/04/10 | 418 | 419 | 418 | 419 | 6,000 |
2015/04/09 | 420 | 420 | 419 | 419 | 5,000 |
2015/04/08 | 425 | 425 | 419 | 420 | 26,000 |
2015/04/07 | 433 | 433 | 433 | 433 | 1,000 |
2015/04/06 | 432 | 434 | 432 | 434 | 24,000 |
2015/04/03 | 427 | 430 | 426 | 430 | 8,000 |
2015/04/02 | 426 | 429 | 426 | 428 | 3,000 |
2015/04/01 | 430 | 430 | 426 | 426 | 11,000 |
2015/03/31 | 426 | 431 | 426 | 430 | 13,000 |
2015/03/30 | 421 | 423 | 419 | 423 | 10,000 |
2015/03/27 | 408 | 421 | 404 | 413 | 63,000 |
2015/03/26 | 431 | 431 | 420 | 423 | 85,000 |
2015/03/25 | 434 | 434 | 433 | 433 | 21,000 |
2015/03/24 | 433 | 433 | 431 | 433 | 23,000 |
2015/03/23 | 431 | 432 | 431 | 431 | 14,000 |
2015/03/20 | 427 | 429 | 427 | 429 | 4,000 |
2015/03/19 | 424 | 426 | 424 | 426 | 16,000 |
2015/03/18 | 432 | 434 | 428 | 432 | 35,000 |
2015/03/17 | 435 | 435 | 427 | 433 | 27,000 |
2015/03/16 | 417 | 439 | 417 | 437 | 57,000 |
2015/03/13 | 412 | 419 | 412 | 416 | 36,000 |
2015/03/12 | 415 | 419 | 415 | 416 | 20,000 |
2015/03/11 | 416 | 418 | 416 | 418 | 3,000 |
2015/03/10 | 419 | 419 | 416 | 416 | 7,000 |
2015/03/09 | 423 | 426 | 419 | 419 | 43,000 |
2015/03/06 | 428 | 428 | 426 | 426 | 24,000 |
2015/03/05 | 429 | 429 | 429 | 429 | 7,000 |
2015/03/04 | 429 | 429 | 429 | 429 | 10,000 |
2015/03/03 | 430 | 430 | 428 | 429 | 76,000 |
2015/03/02 | 429 | 429 | 428 | 429 | 9,000 |
2015/02/27 | 428 | 429 | 425 | 425 | 17,000 |
2015/02/26 | 426 | 430 | 426 | 427 | 16,000 |
2015/02/25 | 425 | 425 | 425 | 425 | 8,000 |
2015/02/24 | 425 | 425 | 425 | 425 | 14,000 |
2015/02/23 | 425 | 425 | 423 | 423 | 29,000 |
2015/02/20 | 424 | 424 | 424 | 424 | 2,000 |
2015/02/19 | 420 | 420 | 420 | 420 | 1,000 |
2015/02/18 | 422 | 424 | 422 | 424 | 17,000 |
2015/02/17 | 419 | 419 | 419 | 419 | 15,000 |
2015/02/16 | 415 | 415 | 413 | 413 | 13,000 |
2015/02/13 | 411 | 418 | 411 | 415 | 42,000 |
2015/02/12 | 419 | 419 | 419 | 419 | 7,000 |
2015/02/09 | 415 | 417 | 415 | 415 | 4,000 |
2015/02/06 | 412 | 417 | 412 | 417 | 8,000 |
2015/02/05 | 413 | 413 | 411 | 411 | 15,000 |
2015/02/04 | 411 | 412 | 411 | 412 | 2,000 |
2015/02/03 | 413 | 413 | 411 | 412 | 18,000 |
2015/02/02 | 416 | 416 | 414 | 416 | 14,000 |
2015/01/30 | 411 | 414 | 411 | 414 | 3,000 |
2015/01/29 | 414 | 414 | 411 | 411 | 5,000 |
2015/01/28 | 409 | 413 | 409 | 410 | 32,000 |
2015/01/27 | 405 | 407 | 403 | 407 | 16,000 |
2015/01/26 | 402 | 407 | 402 | 407 | 21,000 |
2015/01/23 | 403 | 403 | 401 | 401 | 7,000 |
2015/01/22 | 403 | 403 | 403 | 403 | 1,000 |
2015/01/21 | 402 | 406 | 399 | 405 | 31,000 |
2015/01/19 | 402 | 402 | 402 | 402 | 1,000 |
2015/01/16 | 400 | 407 | 400 | 406 | 28,000 |
2015/01/15 | 400 | 407 | 400 | 402 | 15,000 |
2015/01/14 | 397 | 405 | 397 | 400 | 19,000 |
2015/01/13 | 398 | 398 | 398 | 398 | 1,000 |
2015/01/09 | 400 | 400 | 400 | 400 | 1,000 |
2015/01/08 | 398 | 407 | 398 | 407 | 25,000 |
2015/01/07 | 398 | 398 | 398 | 398 | 6,000 |
2015/01/06 | 400 | 400 | 399 | 399 | 18,000 |
2015/01/05 | 406 | 406 | 394 | 402 | 51,000 |