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 |
---|---|---|---|---|---|
2016/12/30 | 469 | 474 | 469 | 473 | 23,000 |
2016/12/29 | 469 | 469 | 469 | 469 | 2,000 |
2016/12/28 | 468 | 470 | 468 | 470 | 6,000 |
2016/12/27 | 466 | 466 | 465 | 465 | 6,000 |
2016/12/26 | 466 | 467 | 464 | 465 | 28,000 |
2016/12/22 | 468 | 468 | 468 | 468 | 7,000 |
2016/12/21 | 468 | 468 | 468 | 468 | 5,000 |
2016/12/20 | 466 | 470 | 466 | 468 | 24,000 |
2016/12/19 | 468 | 471 | 468 | 469 | 19,000 |
2016/12/16 | 470 | 470 | 469 | 470 | 8,000 |
2016/12/15 | 469 | 470 | 468 | 468 | 11,000 |
2016/12/14 | 468 | 471 | 466 | 466 | 14,000 |
2016/12/13 | 468 | 473 | 468 | 473 | 10,000 |
2016/12/09 | 468 | 469 | 468 | 469 | 4,000 |
2016/12/08 | 468 | 468 | 465 | 466 | 10,000 |
2016/12/07 | 462 | 465 | 462 | 465 | 3,000 |
2016/12/06 | 464 | 466 | 459 | 466 | 58,000 |
2016/12/05 | 465 | 465 | 465 | 465 | 13,000 |
2016/12/02 | 469 | 469 | 469 | 469 | 6,000 |
2016/12/01 | 471 | 472 | 470 | 470 | 16,000 |
2016/11/30 | 473 | 473 | 470 | 472 | 13,000 |
2016/11/29 | 470 | 470 | 470 | 470 | 5,000 |
2016/11/28 | 467 | 473 | 467 | 469 | 12,000 |
2016/11/25 | 470 | 471 | 470 | 471 | 8,000 |
2016/11/24 | 467 | 468 | 467 | 467 | 6,000 |
2016/11/22 | 465 | 467 | 465 | 467 | 3,000 |
2016/11/18 | 469 | 469 | 463 | 464 | 27,000 |
2016/11/17 | 469 | 469 | 468 | 468 | 5,000 |
2016/11/16 | 469 | 469 | 469 | 469 | 1,000 |
2016/11/15 | 467 | 470 | 467 | 470 | 4,000 |
2016/11/14 | 467 | 468 | 467 | 468 | 5,000 |
2016/11/11 | 467 | 468 | 467 | 468 | 28,000 |
2016/11/10 | 470 | 470 | 468 | 468 | 7,000 |
2016/11/09 | 469 | 469 | 466 | 469 | 5,000 |
2016/11/08 | 472 | 472 | 468 | 472 | 7,000 |
2016/11/07 | 470 | 470 | 470 | 470 | 1,000 |
2016/11/04 | 466 | 470 | 466 | 470 | 4,000 |
2016/11/02 | 467 | 470 | 465 | 470 | 9,000 |
2016/11/01 | 469 | 469 | 465 | 465 | 18,000 |
2016/10/31 | 471 | 475 | 469 | 469 | 50,000 |
2016/10/28 | 473 | 473 | 471 | 471 | 3,000 |
2016/10/27 | 469 | 472 | 469 | 472 | 7,000 |
2016/10/25 | 472 | 475 | 470 | 470 | 30,000 |
2016/10/24 | 473 | 473 | 472 | 472 | 4,000 |
2016/10/21 | 473 | 473 | 471 | 471 | 5,000 |
2016/10/20 | 471 | 471 | 471 | 471 | 3,000 |
2016/10/19 | 471 | 472 | 470 | 472 | 15,000 |
2016/10/18 | 468 | 470 | 468 | 469 | 11,000 |
2016/10/17 | 470 | 471 | 470 | 470 | 3,000 |
2016/10/14 | 470 | 470 | 466 | 470 | 8,000 |
2016/10/13 | 471 | 471 | 471 | 471 | 1,000 |
2016/10/12 | 472 | 472 | 471 | 472 | 17,000 |
2016/10/07 | 470 | 470 | 467 | 467 | 4,000 |
2016/10/06 | 472 | 472 | 472 | 472 | 3,000 |
2016/10/05 | 470 | 472 | 470 | 472 | 10,000 |
2016/10/04 | 465 | 470 | 465 | 469 | 24,000 |
2016/10/03 | 466 | 466 | 462 | 464 | 10,000 |
2016/09/30 | 459 | 462 | 458 | 462 | 7,000 |
2016/09/29 | 458 | 460 | 458 | 459 | 9,000 |
2016/09/28 | 467 | 468 | 459 | 460 | 14,000 |
2016/09/27 | 470 | 473 | 465 | 471 | 57,000 |
2016/09/26 | 462 | 465 | 460 | 464 | 53,000 |
2016/09/23 | 459 | 461 | 458 | 461 | 13,000 |
2016/09/21 | 457 | 459 | 456 | 459 | 9,000 |
2016/09/20 | 458 | 463 | 458 | 458 | 14,000 |
2016/09/16 | 460 | 460 | 457 | 457 | 6,000 |
2016/09/15 | 461 | 461 | 457 | 460 | 14,000 |
2016/09/14 | 459 | 467 | 457 | 462 | 31,000 |
2016/09/13 | 455 | 462 | 455 | 462 | 37,000 |
2016/09/12 | 468 | 477 | 455 | 459 | 146,000 |
2016/09/09 | 483 | 483 | 475 | 480 | 80,000 |
2016/09/08 | 473 | 480 | 473 | 480 | 56,000 |
2016/09/07 | 473 | 473 | 470 | 472 | 27,000 |
2016/09/06 | 466 | 473 | 465 | 473 | 64,000 |
2016/09/05 | 461 | 465 | 459 | 465 | 32,000 |
2016/09/02 | 463 | 463 | 463 | 463 | 3,000 |
2016/09/01 | 465 | 466 | 458 | 466 | 74,000 |
2016/08/31 | 463 | 465 | 461 | 465 | 12,000 |
2016/08/30 | 460 | 460 | 460 | 460 | 13,000 |
2016/08/29 | 464 | 467 | 464 | 467 | 11,000 |
2016/08/26 | 463 | 463 | 463 | 463 | 1,000 |
2016/08/25 | 465 | 465 | 462 | 462 | 7,000 |
2016/08/24 | 462 | 463 | 462 | 463 | 2,000 |
2016/08/23 | 463 | 463 | 462 | 462 | 6,000 |
2016/08/22 | 465 | 465 | 463 | 463 | 12,000 |
2016/08/19 | 462 | 462 | 462 | 462 | 1,000 |
2016/08/18 | 459 | 463 | 459 | 463 | 15,000 |
2016/08/17 | 458 | 461 | 457 | 461 | 5,000 |
2016/08/16 | 459 | 459 | 459 | 459 | 1,000 |
2016/08/15 | 457 | 461 | 457 | 461 | 4,000 |
2016/08/12 | 460 | 462 | 453 | 462 | 42,000 |
2016/08/10 | 459 | 459 | 459 | 459 | 4,000 |
2016/08/09 | 460 | 460 | 456 | 456 | 9,000 |
2016/08/08 | 460 | 461 | 460 | 461 | 16,000 |
2016/08/05 | 460 | 460 | 460 | 460 | 6,000 |
2016/08/04 | 455 | 460 | 455 | 460 | 16,000 |
2016/08/03 | 455 | 455 | 452 | 452 | 9,000 |
2016/08/02 | 455 | 455 | 455 | 455 | 2,000 |
2016/08/01 | 457 | 461 | 454 | 458 | 31,000 |
2016/07/29 | 454 | 459 | 453 | 459 | 19,000 |
2016/07/28 | 452 | 453 | 450 | 452 | 16,000 |
2016/07/27 | 451 | 452 | 451 | 452 | 21,000 |
2016/07/26 | 452 | 459 | 451 | 459 | 17,000 |
2016/07/25 | 450 | 453 | 450 | 453 | 37,000 |
2016/07/22 | 453 | 456 | 453 | 456 | 2,000 |
2016/07/21 | 454 | 456 | 454 | 456 | 7,000 |
2016/07/20 | 456 | 459 | 453 | 453 | 8,000 |
2016/07/19 | 459 | 459 | 457 | 457 | 10,000 |
2016/07/15 | 457 | 459 | 457 | 459 | 3,000 |
2016/07/14 | 464 | 465 | 457 | 457 | 17,000 |
2016/07/13 | 457 | 465 | 457 | 465 | 21,000 |
2016/07/12 | 455 | 464 | 455 | 464 | 9,000 |
2016/07/11 | 453 | 455 | 453 | 455 | 2,000 |
2016/07/08 | 453 | 455 | 453 | 455 | 11,000 |
2016/07/07 | 454 | 454 | 454 | 454 | 1,000 |
2016/07/06 | 454 | 454 | 454 | 454 | 5,000 |
2016/07/05 | 460 | 465 | 458 | 458 | 19,000 |
2016/07/04 | 455 | 462 | 455 | 462 | 23,000 |
2016/07/01 | 452 | 453 | 448 | 448 | 21,000 |
2016/06/30 | 449 | 449 | 449 | 449 | 5,000 |
2016/06/29 | 447 | 450 | 446 | 446 | 31,000 |
2016/06/27 | 445 | 446 | 442 | 446 | 11,000 |
2016/06/24 | 443 | 445 | 441 | 445 | 22,000 |
2016/06/23 | 442 | 442 | 442 | 442 | 2,000 |
2016/06/22 | 444 | 444 | 442 | 442 | 3,000 |
2016/06/21 | 442 | 444 | 441 | 444 | 5,000 |
2016/06/20 | 441 | 443 | 441 | 442 | 16,000 |
2016/06/17 | 449 | 449 | 440 | 442 | 16,000 |
2016/06/16 | 449 | 453 | 446 | 446 | 10,000 |
2016/06/15 | 446 | 447 | 446 | 447 | 6,000 |
2016/06/14 | 445 | 446 | 442 | 443 | 25,000 |
2016/06/13 | 453 | 453 | 445 | 445 | 8,000 |
2016/06/10 | 454 | 454 | 446 | 448 | 17,000 |
2016/06/09 | 462 | 462 | 454 | 454 | 8,000 |
2016/06/08 | 455 | 465 | 448 | 465 | 39,000 |
2016/06/07 | 455 | 455 | 454 | 455 | 28,000 |
2016/06/06 | 451 | 453 | 450 | 450 | 15,000 |
2016/06/02 | 454 | 454 | 454 | 454 | 5,000 |
2016/06/01 | 454 | 454 | 449 | 449 | 22,000 |
2016/05/31 | 450 | 453 | 450 | 453 | 6,000 |
2016/05/30 | 450 | 450 | 447 | 447 | 5,000 |
2016/05/27 | 448 | 448 | 448 | 448 | 2,000 |
2016/05/26 | 448 | 448 | 448 | 448 | 1,000 |
2016/05/25 | 449 | 450 | 447 | 447 | 11,000 |
2016/05/24 | 450 | 450 | 450 | 450 | 2,000 |
2016/05/23 | 451 | 451 | 451 | 451 | 2,000 |
2016/05/20 | 453 | 453 | 451 | 451 | 3,000 |
2016/05/19 | 452 | 453 | 450 | 453 | 7,000 |
2016/05/18 | 452 | 452 | 451 | 451 | 2,000 |
2016/05/17 | 452 | 453 | 450 | 453 | 10,000 |
2016/05/16 | 451 | 452 | 451 | 452 | 9,000 |
2016/05/13 | 443 | 447 | 443 | 447 | 4,000 |
2016/05/12 | 445 | 445 | 441 | 441 | 7,000 |
2016/05/11 | 449 | 449 | 440 | 445 | 19,000 |
2016/05/10 | 443 | 444 | 440 | 441 | 9,000 |
2016/05/09 | 451 | 451 | 435 | 435 | 62,000 |
2016/05/06 | 446 | 446 | 446 | 446 | 1,000 |
2016/05/02 | 445 | 447 | 441 | 447 | 25,000 |
2016/04/28 | 448 | 453 | 446 | 453 | 18,000 |
2016/04/27 | 447 | 448 | 447 | 448 | 18,000 |
2016/04/26 | 451 | 451 | 449 | 449 | 3,000 |
2016/04/25 | 457 | 457 | 446 | 447 | 18,000 |
2016/04/22 | 456 | 456 | 456 | 456 | 3,000 |
2016/04/21 | 451 | 453 | 451 | 453 | 20,000 |
2016/04/20 | 450 | 458 | 450 | 458 | 18,000 |
2016/04/19 | 452 | 453 | 452 | 453 | 10,000 |
2016/04/18 | 456 | 460 | 455 | 460 | 14,000 |
2016/04/15 | 454 | 459 | 454 | 459 | 9,000 |
2016/04/14 | 455 | 456 | 455 | 455 | 5,000 |
2016/04/13 | 455 | 458 | 455 | 455 | 8,000 |
2016/04/12 | 450 | 450 | 448 | 448 | 3,000 |
2016/04/11 | 448 | 448 | 446 | 446 | 2,000 |
2016/04/08 | 443 | 451 | 443 | 449 | 6,000 |
2016/04/07 | 446 | 446 | 446 | 446 | 1,000 |
2016/04/05 | 442 | 443 | 442 | 443 | 4,000 |
2016/04/04 | 446 | 447 | 446 | 447 | 7,000 |
2016/04/01 | 453 | 453 | 442 | 442 | 28,000 |
2016/03/31 | 450 | 450 | 450 | 450 | 3,000 |
2016/03/30 | 442 | 447 | 442 | 447 | 3,000 |
2016/03/29 | 454 | 455 | 441 | 443 | 77,000 |
2016/03/28 | 455 | 459 | 455 | 459 | 163,000 |
2016/03/25 | 455 | 459 | 455 | 458 | 13,000 |
2016/03/24 | 457 | 459 | 455 | 459 | 54,000 |
2016/03/23 | 456 | 456 | 450 | 454 | 37,000 |
2016/03/22 | 450 | 450 | 450 | 450 | 3,000 |
2016/03/18 | 446 | 450 | 446 | 450 | 5,000 |
2016/03/17 | 450 | 455 | 448 | 449 | 23,000 |
2016/03/16 | 457 | 457 | 455 | 455 | 5,000 |
2016/03/15 | 460 | 461 | 459 | 461 | 16,000 |
2016/03/14 | 458 | 460 | 458 | 460 | 9,000 |
2016/03/11 | 455 | 458 | 455 | 458 | 9,000 |
2016/03/10 | 458 | 458 | 455 | 456 | 16,000 |
2016/03/09 | 450 | 453 | 450 | 453 | 35,000 |
2016/03/08 | 446 | 450 | 446 | 449 | 21,000 |
2016/03/07 | 445 | 445 | 443 | 443 | 5,000 |
2016/03/04 | 441 | 445 | 441 | 445 | 43,000 |
2016/03/03 | 440 | 440 | 440 | 440 | 32,000 |
2016/03/02 | 438 | 439 | 437 | 437 | 14,000 |
2016/03/01 | 438 | 439 | 438 | 438 | 19,000 |
2016/02/29 | 438 | 439 | 436 | 436 | 19,000 |
2016/02/26 | 438 | 439 | 435 | 439 | 11,000 |
2016/02/25 | 437 | 437 | 437 | 437 | 1,000 |
2016/02/24 | 437 | 437 | 434 | 434 | 6,000 |
2016/02/23 | 438 | 438 | 438 | 438 | 1,000 |
2016/02/22 | 436 | 436 | 435 | 435 | 2,000 |
2016/02/19 | 433 | 434 | 433 | 434 | 9,000 |
2016/02/18 | 434 | 438 | 434 | 438 | 8,000 |
2016/02/17 | 435 | 435 | 435 | 435 | 15,000 |
2016/02/16 | 439 | 439 | 435 | 435 | 26,000 |
2016/02/15 | 438 | 444 | 438 | 439 | 49,000 |
2016/02/12 | 437 | 439 | 436 | 439 | 17,000 |
2016/02/10 | 437 | 439 | 435 | 439 | 21,000 |
2016/02/09 | 436 | 436 | 435 | 435 | 3,000 |
2016/02/08 | 433 | 439 | 433 | 438 | 19,000 |
2016/02/04 | 437 | 437 | 434 | 434 | 12,000 |
2016/02/03 | 434 | 434 | 432 | 432 | 4,000 |
2016/02/02 | 430 | 437 | 430 | 437 | 24,000 |
2016/02/01 | 435 | 435 | 431 | 432 | 15,000 |
2016/01/29 | 429 | 432 | 429 | 430 | 17,000 |
2016/01/28 | 434 | 434 | 429 | 429 | 13,000 |
2016/01/27 | 434 | 434 | 434 | 434 | 1,000 |
2016/01/26 | 434 | 434 | 429 | 430 | 30,000 |
2016/01/22 | 430 | 430 | 430 | 430 | 1,000 |
2016/01/21 | 432 | 432 | 430 | 430 | 48,000 |
2016/01/20 | 433 | 433 | 433 | 433 | 1,000 |
2016/01/19 | 433 | 433 | 433 | 433 | 1,000 |
2016/01/18 | 433 | 433 | 433 | 433 | 2,000 |
2016/01/15 | 432 | 435 | 432 | 432 | 10,000 |
2016/01/14 | 432 | 437 | 431 | 433 | 28,000 |
2016/01/13 | 435 | 435 | 430 | 432 | 38,000 |
2016/01/08 | 432 | 435 | 432 | 435 | 6,000 |
2016/01/07 | 438 | 438 | 434 | 434 | 27,000 |
2016/01/06 | 436 | 437 | 435 | 437 | 10,000 |
2016/01/05 | 434 | 435 | 434 | 435 | 5,000 |
2016/01/04 | 435 | 435 | 431 | 434 | 38,000 |