日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,114 1,124 1,114 1,120 5,100
2018/12/27 1,113 1,113 1,111 1,113 1,100
2018/12/26 1,085 1,107 1,085 1,092 800
2018/12/25 1,052 1,099 1,047 1,097 14,100
2018/12/21 1,101 1,101 1,085 1,088 11,600
2018/12/20 1,100 1,109 1,100 1,100 3,300
2018/12/19 1,110 1,110 1,109 1,109 1,100
2018/12/18 1,099 1,105 1,099 1,105 1,900
2018/12/17 1,104 1,116 1,099 1,099 11,000
2018/12/14 1,107 1,107 1,104 1,104 700
2018/12/12 1,104 1,107 1,103 1,107 500
2018/12/11 1,103 1,105 1,100 1,105 3,800
2018/12/10 1,111 1,115 1,107 1,107 5,000
2018/12/07 1,110 1,110 1,110 1,110 400
2018/12/06 1,105 1,110 1,105 1,110 500
2018/12/05 1,108 1,110 1,108 1,110 400
2018/12/04 1,110 1,114 1,110 1,110 900
2018/12/03 1,109 1,115 1,105 1,115 3,600
2018/11/30 1,105 1,113 1,105 1,113 1,700
2018/11/29 1,110 1,114 1,095 1,103 6,900
2018/11/28 1,105 1,108 1,098 1,108 10,700
2018/11/27 1,116 1,116 1,100 1,103 11,400
2018/11/26 1,115 1,116 1,115 1,116 2,800
2018/11/22 1,116 1,116 1,102 1,106 3,100
2018/11/21 1,105 1,116 1,105 1,116 1,200
2018/11/20 1,116 1,116 1,110 1,116 1,000
2018/11/19 1,116 1,116 1,103 1,106 1,900
2018/11/16 1,112 1,117 1,101 1,116 6,400
2018/11/15 1,117 1,117 1,109 1,115 1,200
2018/11/13 1,110 1,111 1,108 1,111 600
2018/11/12 1,111 1,112 1,110 1,112 1,700
2018/11/09 1,111 1,111 1,111 1,111 200
2018/11/08 1,110 1,125 1,110 1,111 7,100
2018/11/07 1,108 1,115 1,108 1,115 1,000
2018/11/06 1,115 1,120 1,108 1,119 2,100
2018/11/05 1,105 1,115 1,101 1,107 11,300
2018/11/02 1,107 1,114 1,107 1,114 2,300
2018/11/01 1,124 1,124 1,100 1,105 10,200
2018/10/31 1,113 1,128 1,113 1,115 1,400
2018/10/30 1,105 1,113 1,105 1,113 1,300
2018/10/29 1,107 1,108 1,101 1,105 3,800
2018/10/26 1,103 1,106 1,100 1,100 4,500
2018/10/25 1,102 1,103 1,100 1,100 7,000
2018/10/24 1,108 1,110 1,103 1,103 2,800
2018/10/23 1,106 1,159 1,105 1,105 10,400
2018/10/22 1,109 1,110 1,104 1,104 4,600
2018/10/19 1,125 1,125 1,105 1,105 8,800
2018/10/18 1,109 1,113 1,109 1,109 1,300
2018/10/17 1,115 1,115 1,105 1,108 9,200
2018/10/16 1,113 1,115 1,110 1,113 4,100
2018/10/15 1,125 1,125 1,122 1,124 1,600
2018/10/12 1,112 1,125 1,110 1,125 8,200
2018/10/11 1,124 1,124 1,111 1,114 2,700
2018/10/10 1,120 1,125 1,110 1,125 8,600
2018/10/09 1,120 1,120 1,118 1,120 900
2018/10/05 1,110 1,123 1,110 1,115 3,800
2018/10/04 1,119 1,119 1,100 1,109 16,100
2018/10/03 1,133 1,138 1,133 1,138 300
2018/10/02 1,128 1,140 1,126 1,126 1,300
2018/10/01 1,142 1,142 1,140 1,140 3,400
2018/09/28 1,135 1,136 1,130 1,134 2,600
2018/09/27 1,131 1,137 1,125 1,131 4,000
2018/09/26 1,120 1,127 1,112 1,121 9,500
2018/09/25 1,123 1,170 1,122 1,129 24,400
2018/09/21 1,145 1,147 1,123 1,147 2,100
2018/09/20 1,146 1,157 1,144 1,145 7,100
2018/09/19 1,149 1,158 1,140 1,150 4,400
2018/09/18 1,139 1,158 1,100 1,149 11,800
2018/09/14 1,147 1,147 1,130 1,139 700
2018/09/13 1,148 1,148 1,139 1,139 3,600
2018/09/12 1,140 1,141 1,127 1,127 2,600
2018/09/11 1,132 1,146 1,130 1,146 5,900
2018/09/10 1,142 1,152 1,137 1,137 5,500
2018/09/07 1,151 1,179 1,150 1,150 3,700
2018/09/06 1,145 1,145 1,140 1,141 1,900
2018/09/05 1,151 1,152 1,151 1,152 700
2018/09/04 1,155 1,156 1,150 1,154 6,600
2018/09/03 1,163 1,164 1,151 1,155 6,800
2018/08/31 1,150 1,159 1,150 1,158 1,500
2018/08/30 1,150 1,150 1,145 1,145 500
2018/08/29 1,141 1,144 1,140 1,140 2,300
2018/08/28 1,160 1,160 1,139 1,139 600
2018/08/27 1,142 1,143 1,128 1,143 1,500
2018/08/24 1,123 1,133 1,121 1,126 9,700
2018/08/23 1,164 1,182 1,150 1,153 4,200
2018/08/22 1,145 1,169 1,145 1,169 1,600
2018/08/21 1,163 1,163 1,145 1,145 6,400
2018/08/20 1,180 1,180 1,163 1,163 6,600
2018/08/17 1,160 1,163 1,160 1,163 600
2018/08/16 1,149 1,161 1,149 1,160 1,200
2018/08/15 1,130 1,149 1,130 1,149 400
2018/08/14 1,133 1,133 1,133 1,133 200
2018/08/13 1,117 1,139 1,117 1,139 2,700
2018/08/10 1,140 1,161 1,130 1,147 8,700
2018/08/09 1,159 1,159 1,100 1,125 6,600
2018/08/08 1,150 1,150 1,150 1,150 1,100
2018/08/07 1,150 1,150 1,150 1,150 200
2018/08/06 1,140 1,140 1,140 1,140 1,600
2018/08/03 1,149 1,170 1,149 1,164 2,300
2018/08/02 1,148 1,148 1,138 1,138 200
2018/08/01 1,182 1,182 1,138 1,147 14,500
2018/07/31 1,166 1,168 1,161 1,168 3,100
2018/07/30 1,140 1,160 1,140 1,153 8,300
2018/07/27 1,130 1,131 1,130 1,131 600
2018/07/26 1,120 1,130 1,120 1,130 700
2018/07/25 1,118 1,120 1,117 1,120 1,400
2018/07/24 1,119 1,119 1,100 1,117 3,200
2018/07/23 1,118 1,118 1,113 1,113 1,400
2018/07/20 1,118 1,118 1,110 1,110 1,700
2018/07/19 1,115 1,118 1,112 1,118 700
2018/07/18 1,110 1,110 1,110 1,110 300
2018/07/17 1,111 1,111 1,110 1,110 5,800
2018/07/13 1,110 1,111 1,077 1,077 6,600
2018/07/12 1,110 1,110 1,110 1,110 6,000
2018/07/11 1,127 1,131 1,118 1,118 7,700
2018/07/10 1,103 1,111 1,103 1,111 1,600
2018/07/09 1,126 1,127 1,126 1,127 700
2018/07/06 1,103 1,110 1,103 1,110 1,400
2018/07/05 1,102 1,102 1,100 1,100 2,100
2018/07/04 1,102 1,102 1,102 1,102 100
2018/07/03 1,102 1,108 1,100 1,102 15,300
2018/07/02 1,149 1,149 1,116 1,116 6,000
2018/06/29 1,121 1,130 1,117 1,127 2,800
2018/06/28 1,120 1,120 1,115 1,117 2,200
2018/06/27 1,106 1,120 1,106 1,115 3,700
2018/06/26 1,105 1,105 1,103 1,103 400
2018/06/25 1,102 1,109 1,102 1,109 400
2018/06/21 1,102 1,113 1,100 1,102 2,300
2018/06/20 1,102 1,104 1,100 1,101 2,800
2018/06/19 1,102 1,102 1,102 1,102 3,500
2018/06/18 1,100 1,105 1,100 1,105 3,900
2018/06/15 1,100 1,118 1,100 1,100 7,900
2018/06/14 1,101 1,102 1,101 1,101 4,000
2018/06/12 1,110 1,110 1,110 1,110 1,200
2018/06/11 1,100 1,101 1,100 1,101 1,700
2018/06/08 1,102 1,102 1,100 1,100 1,300
2018/06/07 1,118 1,118 1,100 1,102 7,000
2018/06/06 1,129 1,132 1,100 1,108 8,700
2018/06/05 1,120 1,126 1,120 1,126 2,300
2018/06/04 1,114 1,122 1,114 1,117 1,800
2018/06/01 1,118 1,120 1,118 1,119 6,000
2018/05/31 1,110 1,119 1,110 1,116 1,500
2018/05/30 1,100 1,100 1,100 1,100 600
2018/05/29 1,100 1,100 1,096 1,100 8,300
2018/05/28 1,111 1,111 1,109 1,109 1,600
2018/05/24 1,111 1,120 1,111 1,111 2,600
2018/05/23 1,124 1,124 1,112 1,112 3,700
2018/05/22 1,124 1,125 1,123 1,123 2,900
2018/05/21 1,133 1,133 1,124 1,124 2,200
2018/05/18 1,131 1,131 1,131 1,131 1,000
2018/05/17 1,145 1,145 1,145 1,145 100
2018/05/16 1,147 1,147 1,138 1,147 300
2018/05/15 1,124 1,148 1,122 1,148 1,000
2018/05/14 1,130 1,149 1,116 1,149 8,900
2018/05/11 1,144 1,144 1,144 1,144 1,300
2018/05/10 1,126 1,126 1,126 1,126 1,200
2018/05/09 1,143 1,143 1,143 1,143 100
2018/05/08 1,150 1,150 1,149 1,149 300
2018/05/07 1,151 1,151 1,133 1,140 2,200
2018/05/02 1,150 1,162 1,150 1,150 1,600
2018/05/01 1,164 1,164 1,118 1,139 9,700
2018/04/27 1,139 1,159 1,139 1,159 2,600
2018/04/26 1,126 1,130 1,126 1,130 1,200
2018/04/25 1,110 1,150 1,110 1,132 7,600
2018/04/24 1,101 1,108 1,100 1,101 8,900
2018/04/23 1,106 1,121 1,106 1,121 1,800
2018/04/20 1,115 1,119 1,115 1,118 1,800
2018/04/19 1,128 1,128 1,110 1,110 200
2018/04/18 1,109 1,109 1,109 1,109 500
2018/04/17 1,144 1,144 1,107 1,107 3,600
2018/04/16 1,110 1,147 1,110 1,147 3,200
2018/04/13 1,103 1,113 1,103 1,112 300
2018/04/12 1,110 1,110 1,103 1,103 200
2018/04/11 1,100 1,122 1,100 1,120 6,700
2018/04/10 1,110 1,111 1,110 1,111 400
2018/04/09 1,097 1,102 1,095 1,102 2,500
2018/04/06 1,097 1,100 1,094 1,100 800
2018/04/05 1,083 1,101 1,083 1,092 2,200
2018/04/04 1,101 1,101 1,080 1,082 1,500
2018/04/03 1,109 1,114 1,100 1,100 6,800
2018/04/02 1,115 1,115 1,100 1,115 4,100
2018/03/30 1,115 1,130 1,071 1,130 12,500
2018/03/29 1,125 1,129 1,119 1,119 3,800
2018/03/28 1,140 1,140 1,106 1,115 3,800
2018/03/27 1,142 1,166 1,142 1,152 11,800
2018/03/26 1,151 1,151 1,141 1,150 4,100
2018/03/23 1,150 1,159 1,147 1,155 1,900
2018/03/22 1,156 1,167 1,155 1,155 1,400
2018/03/20 1,180 1,180 1,151 1,160 10,900
2018/03/19 1,199 1,199 1,190 1,190 7,500
2018/03/16 1,199 1,200 1,190 1,198 12,300
2018/03/15 1,167 1,188 1,160 1,177 5,500
2018/03/14 1,190 1,190 1,135 1,167 16,100
2018/03/13 1,173 1,191 1,118 1,179 13,900
2018/03/12 1,189 1,189 1,177 1,187 9,300
2018/03/09 1,176 1,190 1,176 1,180 3,000
2018/03/08 1,173 1,185 1,173 1,176 900
2018/03/07 1,169 1,190 1,162 1,181 5,000
2018/03/06 1,138 1,169 1,138 1,168 5,700
2018/03/05 1,122 1,180 1,110 1,159 7,900
2018/03/02 1,149 1,179 1,120 1,120 3,500
2018/03/01 1,195 1,195 1,150 1,150 5,100
2018/02/28 1,152 1,173 1,152 1,165 2,200
2018/02/27 1,140 1,200 1,122 1,152 17,200
2018/02/26 1,113 1,138 1,113 1,138 9,600
2018/02/23 1,102 1,113 1,089 1,112 22,600
2018/02/22 1,100 1,100 1,100 1,100 1,500
2018/02/21 1,101 1,102 1,100 1,102 1,700
2018/02/20 1,088 1,100 1,088 1,090 3,500
2018/02/19 1,100 1,100 1,078 1,092 8,900
2018/02/16 1,100 1,100 1,100 1,100 3,200
2018/02/15 1,101 1,109 1,100 1,100 1,500
2018/02/14 1,081 1,101 1,081 1,101 4,500
2018/02/13 1,078 1,097 1,078 1,081 1,700
2018/02/09 1,083 1,113 1,062 1,089 16,900
2018/02/08 1,080 1,086 1,080 1,086 1,500
2018/02/07 1,061 1,085 1,061 1,070 3,000
2018/02/06 1,084 1,084 1,057 1,057 11,100
2018/02/05 1,085 1,095 1,084 1,095 1,000
2018/02/02 1,096 1,099 1,095 1,099 1,700
2018/02/01 1,085 1,105 1,079 1,103 10,400
2018/01/31 1,075 1,090 1,075 1,090 2,000
2018/01/30 1,067 1,085 1,066 1,085 1,100
2018/01/29 1,089 1,090 1,063 1,063 6,800
2018/01/26 1,089 1,089 1,081 1,081 1,100
2018/01/25 1,076 1,090 1,076 1,089 2,700
2018/01/24 1,076 1,076 1,076 1,076 400
2018/01/23 1,063 1,076 1,063 1,076 8,300
2018/01/22 1,065 1,065 1,058 1,058 4,100
2018/01/19 1,053 1,065 1,053 1,064 1,900
2018/01/18 1,052 1,060 1,052 1,060 5,100
2018/01/17 1,065 1,065 1,053 1,064 4,100
2018/01/16 1,089 1,090 1,069 1,069 14,800
2018/01/15 1,072 1,087 1,072 1,085 4,600
2018/01/12 1,060 1,073 1,060 1,072 3,100
2018/01/11 1,081 1,090 1,061 1,061 9,600
2018/01/10 1,059 1,079 1,059 1,079 10,600
2018/01/09 1,060 1,060 1,056 1,060 1,500
2018/01/05 1,059 1,060 1,054 1,060 10,000
2018/01/04 1,060 1,060 1,046 1,057 9,500

このページの先頭へ