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
2019/12/30 1,115 1,120 1,113 1,118 2,600
2019/12/27 1,109 1,116 1,109 1,112 4,000
2019/12/26 1,110 1,116 1,104 1,105 15,000
2019/12/25 1,105 1,109 1,105 1,109 900
2019/12/24 1,107 1,110 1,107 1,108 2,100
2019/12/23 1,113 1,114 1,100 1,106 16,700
2019/12/20 1,105 1,115 1,105 1,112 3,500
2019/12/19 1,096 1,106 1,096 1,106 11,400
2019/12/18 1,112 1,112 1,110 1,110 900
2019/12/17 1,108 1,110 1,108 1,109 1,400
2019/12/16 1,107 1,110 1,100 1,105 14,400
2019/12/13 1,108 1,112 1,108 1,110 1,400
2019/12/12 1,110 1,115 1,106 1,106 3,900
2019/12/11 1,105 1,110 1,105 1,108 3,800
2019/12/10 1,107 1,119 1,105 1,106 8,600
2019/12/09 1,113 1,115 1,104 1,104 6,200
2019/12/06 1,130 1,130 1,115 1,120 1,700
2019/12/05 1,111 1,120 1,111 1,120 1,200
2019/12/04 1,111 1,117 1,109 1,113 3,800
2019/12/03 1,116 1,116 1,111 1,111 300
2019/12/02 1,116 1,116 1,116 1,116 4,000
2019/11/29 1,116 1,120 1,116 1,116 2,400
2019/11/28 1,111 1,116 1,111 1,116 300
2019/11/27 1,116 1,116 1,110 1,115 800
2019/11/26 1,116 1,116 1,116 1,116 100
2019/11/25 1,114 1,116 1,109 1,116 1,300
2019/11/22 1,114 1,114 1,114 1,114 100
2019/11/21 1,106 1,114 1,103 1,114 700
2019/11/20 1,110 1,111 1,102 1,106 1,700
2019/11/19 1,112 1,112 1,090 1,102 10,200
2019/11/18 1,114 1,114 1,110 1,110 400
2019/11/15 1,120 1,120 1,110 1,114 1,100
2019/11/12 1,115 1,115 1,115 1,115 100
2019/11/11 1,120 1,125 1,113 1,113 2,800
2019/11/08 1,120 1,120 1,120 1,120 300
2019/11/07 1,119 1,120 1,116 1,116 400
2019/11/06 1,110 1,118 1,110 1,118 300
2019/11/05 1,112 1,130 1,110 1,110 4,700
2019/11/01 1,129 1,129 1,112 1,113 7,000
2019/10/31 1,130 1,132 1,120 1,132 1,400
2019/10/30 1,127 1,130 1,125 1,126 2,000
2019/10/29 1,121 1,129 1,121 1,128 1,800
2019/10/28 1,109 1,125 1,109 1,120 11,900
2019/10/25 1,120 1,120 1,120 1,120 6,700
2019/10/24 1,123 1,124 1,109 1,112 2,500
2019/10/23 1,115 1,123 1,115 1,123 600
2019/10/21 1,124 1,128 1,112 1,119 1,600
2019/10/18 1,125 1,125 1,123 1,124 800
2019/10/17 1,114 1,116 1,114 1,114 1,100
2019/10/16 1,125 1,125 1,101 1,115 7,500
2019/10/15 1,125 1,125 1,125 1,125 100
2019/10/11 1,125 1,125 1,125 1,125 100
2019/10/10 1,107 1,117 1,107 1,117 1,500
2019/10/08 1,128 1,134 1,110 1,119 2,100
2019/10/07 1,128 1,134 1,128 1,128 800
2019/10/04 1,138 1,144 1,132 1,135 500
2019/10/03 1,134 1,150 1,134 1,147 3,300
2019/10/02 1,127 1,138 1,127 1,138 400
2019/10/01 1,105 1,140 1,105 1,125 15,400
2019/09/30 1,090 1,105 1,090 1,105 9,900
2019/09/27 1,100 1,110 1,099 1,104 12,100
2019/09/26 1,143 1,143 1,139 1,143 14,800
2019/09/25 1,142 1,144 1,142 1,143 2,100
2019/09/24 1,143 1,143 1,142 1,142 7,400
2019/09/20 1,140 1,142 1,137 1,137 3,000
2019/09/19 1,130 1,140 1,130 1,140 14,200
2019/09/18 1,134 1,135 1,130 1,130 6,100
2019/09/17 1,134 1,136 1,133 1,134 4,300
2019/09/13 1,136 1,136 1,133 1,133 1,200
2019/09/12 1,135 1,135 1,135 1,135 1,200
2019/09/11 1,135 1,135 1,133 1,133 1,600
2019/09/10 1,135 1,136 1,135 1,136 400
2019/09/09 1,133 1,134 1,131 1,133 1,500
2019/09/06 1,136 1,136 1,134 1,134 600
2019/09/05 1,138 1,138 1,137 1,137 400
2019/09/04 1,135 1,135 1,135 1,135 200
2019/09/03 1,133 1,139 1,133 1,139 300
2019/09/02 1,143 1,143 1,134 1,134 4,200
2019/08/30 1,133 1,146 1,133 1,146 1,100
2019/08/29 1,121 1,127 1,121 1,127 1,200
2019/08/28 1,120 1,120 1,120 1,120 1,000
2019/08/27 1,112 1,120 1,112 1,120 1,600
2019/08/26 1,112 1,112 1,112 1,112 100
2019/08/23 1,113 1,120 1,113 1,116 600
2019/08/22 1,117 1,120 1,117 1,120 1,200
2019/08/21 1,112 1,112 1,112 1,112 300
2019/08/20 1,119 1,119 1,119 1,119 400
2019/08/19 1,110 1,119 1,110 1,119 9,500
2019/08/16 1,114 1,114 1,114 1,114 100
2019/08/15 1,118 1,118 1,114 1,114 300
2019/08/14 1,108 1,114 1,108 1,113 1,200
2019/08/13 1,116 1,133 1,097 1,108 7,000
2019/08/09 1,127 1,127 1,115 1,115 1,000
2019/08/08 1,113 1,116 1,113 1,116 300
2019/08/07 1,116 1,116 1,116 1,116 900
2019/08/06 1,110 1,116 1,110 1,116 1,900
2019/08/05 1,123 1,123 1,112 1,112 1,900
2019/08/02 1,123 1,123 1,123 1,123 700
2019/08/01 1,119 1,123 1,119 1,123 9,400
2019/07/31 1,120 1,123 1,111 1,123 10,700
2019/07/30 1,146 1,146 1,136 1,137 5,800
2019/07/29 1,119 1,125 1,119 1,125 500
2019/07/26 1,125 1,125 1,115 1,115 300
2019/07/25 1,119 1,127 1,110 1,110 3,100
2019/07/24 1,110 1,110 1,110 1,110 200
2019/07/23 1,113 1,114 1,110 1,110 3,200
2019/07/22 1,132 1,132 1,111 1,111 1,300
2019/07/19 1,111 1,120 1,111 1,120 500
2019/07/18 1,111 1,118 1,110 1,110 1,100
2019/07/17 1,111 1,111 1,111 1,111 200
2019/07/16 1,110 1,111 1,110 1,111 1,900
2019/07/12 1,114 1,118 1,114 1,116 1,100
2019/07/11 1,109 1,113 1,108 1,111 2,000
2019/07/10 1,104 1,110 1,104 1,107 900
2019/07/09 1,108 1,111 1,100 1,104 6,400
2019/07/08 1,107 1,107 1,107 1,107 100
2019/07/05 1,108 1,108 1,106 1,106 900
2019/07/04 1,103 1,104 1,103 1,104 200
2019/07/03 1,112 1,112 1,100 1,100 3,900
2019/07/02 1,120 1,120 1,112 1,112 200
2019/07/01 1,134 1,134 1,100 1,110 8,800
2019/06/28 1,117 1,129 1,117 1,123 1,900
2019/06/27 1,108 1,112 1,108 1,112 700
2019/06/26 1,105 1,105 1,104 1,104 500
2019/06/25 1,096 1,114 1,096 1,097 1,000
2019/06/24 1,101 1,104 1,100 1,100 900
2019/06/21 1,100 1,100 1,100 1,100 1,100
2019/06/20 1,110 1,110 1,101 1,101 300
2019/06/19 1,103 1,103 1,102 1,102 300
2019/06/18 1,100 1,113 1,100 1,100 1,000
2019/06/17 1,102 1,102 1,087 1,101 1,900
2019/06/14 1,100 1,104 1,093 1,093 1,600
2019/06/13 1,094 1,094 1,093 1,093 200
2019/06/12 1,095 1,095 1,094 1,094 1,700
2019/06/11 1,085 1,090 1,085 1,086 400
2019/06/10 1,095 1,097 1,080 1,086 2,300
2019/06/07 1,089 1,096 1,085 1,096 1,200
2019/06/06 1,100 1,100 1,090 1,090 300
2019/06/05 1,095 1,095 1,095 1,095 600
2019/06/04 1,094 1,095 1,094 1,095 200
2019/06/03 1,095 1,096 1,095 1,095 4,200
2019/05/31 1,085 1,096 1,085 1,096 3,700
2019/05/30 1,087 1,097 1,086 1,094 1,000
2019/05/29 1,088 1,090 1,083 1,083 1,600
2019/05/28 1,086 1,088 1,086 1,088 800
2019/05/27 1,098 1,099 1,079 1,082 16,000
2019/05/24 1,086 1,092 1,086 1,092 1,100
2019/05/23 1,091 1,095 1,091 1,095 200
2019/05/22 1,095 1,098 1,095 1,097 3,000
2019/05/21 1,099 1,099 1,096 1,096 400
2019/05/20 1,107 1,110 1,077 1,096 16,200
2019/05/17 1,113 1,113 1,113 1,113 200
2019/05/16 1,108 1,110 1,108 1,110 900
2019/05/14 1,106 1,111 1,101 1,110 1,600
2019/05/13 1,113 1,119 1,107 1,112 1,600
2019/05/10 1,105 1,117 1,105 1,117 700
2019/05/09 1,124 1,124 1,085 1,102 10,400
2019/05/08 1,117 1,124 1,107 1,124 1,900
2019/05/07 1,110 1,142 1,110 1,116 7,600
2019/04/26 1,111 1,115 1,106 1,110 2,200
2019/04/25 1,113 1,119 1,112 1,112 900
2019/04/24 1,111 1,112 1,099 1,100 2,100
2019/04/23 1,100 1,109 1,100 1,109 1,200
2019/04/22 1,109 1,110 1,091 1,110 5,700
2019/04/18 1,105 1,114 1,101 1,101 900
2019/04/17 1,100 1,105 1,100 1,105 1,600
2019/04/16 1,101 1,105 1,091 1,091 7,400
2019/04/15 1,103 1,110 1,101 1,105 4,000
2019/04/12 1,104 1,108 1,103 1,105 1,100
2019/04/10 1,102 1,115 1,102 1,105 3,700
2019/04/09 1,120 1,120 1,104 1,111 4,400
2019/04/08 1,125 1,125 1,100 1,106 14,000
2019/04/05 1,119 1,125 1,119 1,125 8,600
2019/04/04 1,115 1,117 1,115 1,117 300
2019/04/03 1,116 1,122 1,109 1,121 4,100
2019/04/02 1,120 1,120 1,110 1,110 3,100
2019/04/01 1,130 1,130 1,129 1,130 4,500
2019/03/29 1,125 1,125 1,120 1,125 1,600
2019/03/28 1,110 1,121 1,110 1,121 3,300
2019/03/27 1,110 1,134 1,103 1,134 2,700
2019/03/26 1,133 1,179 1,130 1,141 18,500
2019/03/25 1,140 1,140 1,135 1,135 5,000
2019/03/22 1,139 1,139 1,131 1,131 1,900
2019/03/20 1,134 1,139 1,134 1,139 2,300
2019/03/19 1,140 1,140 1,131 1,138 5,500
2019/03/18 1,137 1,137 1,125 1,132 4,300
2019/03/15 1,120 1,121 1,119 1,119 7,300
2019/03/12 1,109 1,127 1,100 1,120 19,100
2019/03/11 1,140 1,145 1,110 1,139 10,500
2019/03/08 1,141 1,143 1,140 1,143 1,000
2019/03/07 1,150 1,150 1,137 1,148 6,000
2019/03/06 1,131 1,140 1,131 1,140 4,800
2019/03/05 1,124 1,133 1,124 1,133 7,800
2019/03/04 1,120 1,123 1,120 1,123 2,100
2019/03/01 1,126 1,126 1,126 1,126 3,900
2019/02/28 1,114 1,126 1,114 1,126 8,000
2019/02/27 1,125 1,125 1,107 1,107 2,300
2019/02/26 1,116 1,125 1,116 1,125 300
2019/02/25 1,109 1,125 1,109 1,125 600
2019/02/22 1,115 1,123 1,108 1,108 4,500
2019/02/21 1,115 1,115 1,114 1,114 5,700
2019/02/19 1,117 1,123 1,117 1,122 500
2019/02/18 1,118 1,124 1,115 1,124 4,000
2019/02/15 1,115 1,123 1,115 1,123 1,200
2019/02/13 1,110 1,124 1,110 1,110 1,500
2019/02/12 1,120 1,124 1,100 1,110 7,000
2019/02/08 1,116 1,116 1,110 1,115 900
2019/02/07 1,107 1,119 1,107 1,119 1,600
2019/02/06 1,124 1,128 1,124 1,125 1,300
2019/02/05 1,120 1,125 1,120 1,124 1,200
2019/02/04 1,116 1,124 1,100 1,106 4,400
2019/02/01 1,126 1,126 1,116 1,116 4,000
2019/01/31 1,108 1,136 1,108 1,129 2,200
2019/01/30 1,107 1,110 1,106 1,106 1,100
2019/01/29 1,110 1,115 1,106 1,106 2,600
2019/01/28 1,114 1,116 1,110 1,110 1,100
2019/01/25 1,108 1,112 1,105 1,109 2,800
2019/01/24 1,100 1,117 1,100 1,109 10,100
2019/01/23 1,123 1,130 1,123 1,130 600
2019/01/22 1,128 1,134 1,128 1,134 2,800
2019/01/21 1,128 1,128 1,128 1,128 400
2019/01/18 1,128 1,129 1,128 1,129 2,300
2019/01/16 1,126 1,129 1,121 1,122 2,600
2019/01/15 1,131 1,131 1,126 1,126 4,400
2019/01/11 1,131 1,139 1,131 1,139 300
2019/01/10 1,139 1,139 1,132 1,132 900
2019/01/09 1,127 1,132 1,127 1,132 400
2019/01/08 1,129 1,132 1,129 1,132 700
2019/01/07 1,124 1,133 1,124 1,125 800
2019/01/04 1,119 1,124 1,118 1,124 13,100

このページの先頭へ