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 |
---|---|---|---|---|---|
2022/12/30 | 818 | 818 | 814 | 818 | 1,600 |
2022/12/29 | 819 | 819 | 807 | 818 | 5,900 |
2022/12/28 | 809 | 820 | 809 | 819 | 3,800 |
2022/12/27 | 820 | 820 | 803 | 810 | 7,500 |
2022/12/26 | 802 | 829 | 801 | 829 | 10,200 |
2022/12/23 | 805 | 805 | 801 | 802 | 3,800 |
2022/12/22 | 803 | 803 | 802 | 802 | 1,900 |
2022/12/21 | 803 | 803 | 800 | 800 | 12,600 |
2022/12/20 | 805 | 805 | 800 | 801 | 13,200 |
2022/12/19 | 801 | 803 | 800 | 801 | 5,600 |
2022/12/16 | 805 | 808 | 801 | 801 | 13,400 |
2022/12/15 | 803 | 810 | 803 | 805 | 4,900 |
2022/12/14 | 806 | 808 | 802 | 803 | 22,000 |
2022/12/13 | 810 | 810 | 806 | 808 | 8,100 |
2022/12/12 | 801 | 810 | 801 | 809 | 17,900 |
2022/12/09 | 810 | 812 | 810 | 812 | 2,400 |
2022/12/08 | 813 | 813 | 808 | 810 | 2,000 |
2022/12/07 | 808 | 811 | 808 | 810 | 600 |
2022/12/06 | 810 | 810 | 808 | 808 | 700 |
2022/12/05 | 813 | 814 | 810 | 811 | 4,000 |
2022/12/02 | 812 | 815 | 811 | 811 | 700 |
2022/12/01 | 818 | 818 | 809 | 815 | 13,400 |
2022/11/30 | 817 | 818 | 816 | 816 | 2,100 |
2022/11/29 | 817 | 817 | 814 | 817 | 4,300 |
2022/11/28 | 815 | 815 | 813 | 813 | 1,800 |
2022/11/25 | 815 | 817 | 814 | 815 | 1,000 |
2022/11/24 | 818 | 820 | 815 | 815 | 2,500 |
2022/11/22 | 817 | 819 | 812 | 819 | 3,800 |
2022/11/18 | 819 | 819 | 812 | 812 | 900 |
2022/11/17 | 812 | 820 | 812 | 813 | 3,300 |
2022/11/16 | 813 | 813 | 813 | 813 | 900 |
2022/11/15 | 813 | 820 | 805 | 815 | 11,100 |
2022/11/14 | 812 | 817 | 805 | 809 | 11,200 |
2022/11/11 | 824 | 824 | 811 | 812 | 4,000 |
2022/11/10 | 834 | 834 | 812 | 812 | 7,200 |
2022/11/09 | 829 | 830 | 823 | 830 | 5,400 |
2022/11/08 | 830 | 830 | 830 | 830 | 300 |
2022/11/07 | 830 | 830 | 824 | 829 | 2,000 |
2022/11/04 | 829 | 829 | 827 | 827 | 1,100 |
2022/11/02 | 837 | 838 | 824 | 825 | 13,100 |
2022/11/01 | 837 | 837 | 835 | 835 | 4,100 |
2022/10/31 | 835 | 837 | 832 | 837 | 2,800 |
2022/10/28 | 826 | 839 | 825 | 830 | 7,000 |
2022/10/27 | 826 | 830 | 825 | 830 | 4,900 |
2022/10/26 | 826 | 828 | 826 | 827 | 2,200 |
2022/10/25 | 830 | 830 | 829 | 830 | 900 |
2022/10/24 | 835 | 835 | 831 | 831 | 400 |
2022/10/21 | 835 | 839 | 831 | 835 | 3,100 |
2022/10/20 | 829 | 829 | 829 | 829 | 1,100 |
2022/10/19 | 831 | 831 | 828 | 829 | 1,700 |
2022/10/18 | 834 | 834 | 828 | 829 | 4,000 |
2022/10/17 | 830 | 835 | 830 | 830 | 7,300 |
2022/10/14 | 830 | 830 | 827 | 829 | 3,900 |
2022/10/13 | 830 | 830 | 830 | 830 | 3,600 |
2022/10/12 | 828 | 829 | 828 | 829 | 400 |
2022/10/11 | 828 | 830 | 824 | 828 | 900 |
2022/10/07 | 828 | 830 | 825 | 825 | 2,300 |
2022/10/06 | 825 | 828 | 825 | 828 | 1,700 |
2022/10/05 | 825 | 826 | 824 | 825 | 1,900 |
2022/10/04 | 823 | 823 | 821 | 821 | 400 |
2022/10/03 | 820 | 823 | 820 | 820 | 13,200 |
2022/09/30 | 825 | 839 | 823 | 839 | 3,900 |
2022/09/29 | 833 | 833 | 825 | 825 | 3,600 |
2022/09/28 | 839 | 840 | 835 | 840 | 11,000 |
2022/09/27 | 842 | 842 | 835 | 839 | 2,500 |
2022/09/26 | 845 | 845 | 838 | 842 | 3,500 |
2022/09/22 | 842 | 846 | 840 | 840 | 11,500 |
2022/09/21 | 840 | 842 | 840 | 842 | 1,100 |
2022/09/20 | 839 | 844 | 838 | 842 | 1,400 |
2022/09/16 | 841 | 846 | 837 | 840 | 2,900 |
2022/09/15 | 830 | 839 | 830 | 839 | 2,200 |
2022/09/14 | 833 | 833 | 829 | 829 | 300 |
2022/09/13 | 840 | 840 | 825 | 831 | 3,500 |
2022/09/12 | 827 | 850 | 827 | 833 | 7,000 |
2022/09/09 | 825 | 830 | 823 | 823 | 7,900 |
2022/09/08 | 831 | 832 | 825 | 828 | 13,400 |
2022/09/06 | 838 | 838 | 832 | 832 | 500 |
2022/09/05 | 844 | 844 | 830 | 835 | 7,200 |
2022/09/02 | 842 | 843 | 838 | 840 | 3,900 |
2022/09/01 | 850 | 850 | 841 | 848 | 4,800 |
2022/08/31 | 844 | 848 | 844 | 848 | 4,200 |
2022/08/30 | 842 | 845 | 842 | 845 | 6,900 |
2022/08/29 | 844 | 844 | 841 | 842 | 400 |
2022/08/26 | 843 | 844 | 843 | 844 | 300 |
2022/08/25 | 842 | 842 | 840 | 840 | 500 |
2022/08/24 | 848 | 848 | 841 | 841 | 800 |
2022/08/23 | 848 | 848 | 843 | 843 | 400 |
2022/08/22 | 850 | 850 | 844 | 844 | 900 |
2022/08/19 | 846 | 847 | 842 | 847 | 2,000 |
2022/08/18 | 850 | 850 | 850 | 850 | 200 |
2022/08/17 | 850 | 850 | 846 | 850 | 6,100 |
2022/08/16 | 845 | 848 | 845 | 848 | 400 |
2022/08/15 | 852 | 852 | 846 | 851 | 6,300 |
2022/08/12 | 836 | 848 | 836 | 842 | 1,300 |
2022/08/10 | 851 | 852 | 840 | 849 | 2,200 |
2022/08/09 | 847 | 847 | 844 | 844 | 1,100 |
2022/08/08 | 842 | 847 | 840 | 847 | 2,100 |
2022/08/05 | 838 | 842 | 834 | 834 | 900 |
2022/08/04 | 850 | 850 | 832 | 846 | 6,600 |
2022/08/03 | 849 | 849 | 840 | 844 | 1,100 |
2022/08/02 | 839 | 846 | 839 | 841 | 1,200 |
2022/08/01 | 859 | 859 | 842 | 847 | 12,800 |
2022/07/29 | 831 | 842 | 828 | 838 | 4,500 |
2022/07/28 | 825 | 829 | 825 | 828 | 2,100 |
2022/07/27 | 825 | 825 | 820 | 825 | 2,200 |
2022/07/26 | 822 | 823 | 819 | 823 | 1,400 |
2022/07/25 | 817 | 824 | 815 | 822 | 3,200 |
2022/07/22 | 812 | 818 | 812 | 815 | 6,300 |
2022/07/21 | 822 | 825 | 814 | 815 | 7,500 |
2022/07/20 | 823 | 823 | 815 | 822 | 8,700 |
2022/07/19 | 823 | 823 | 819 | 819 | 1,600 |
2022/07/15 | 821 | 824 | 819 | 824 | 3,100 |
2022/07/14 | 820 | 828 | 820 | 820 | 2,500 |
2022/07/13 | 818 | 835 | 818 | 825 | 10,400 |
2022/07/12 | 829 | 830 | 826 | 830 | 1,200 |
2022/07/11 | 838 | 838 | 823 | 828 | 3,800 |
2022/07/08 | 836 | 837 | 826 | 837 | 1,700 |
2022/07/07 | 830 | 830 | 830 | 830 | 2,400 |
2022/07/06 | 830 | 830 | 830 | 830 | 1,100 |
2022/07/05 | 829 | 836 | 822 | 832 | 10,300 |
2022/07/04 | 827 | 829 | 823 | 829 | 2,600 |
2022/07/01 | 840 | 840 | 825 | 834 | 5,900 |
2022/06/30 | 830 | 835 | 825 | 835 | 2,200 |
2022/06/29 | 824 | 829 | 822 | 826 | 2,500 |
2022/06/28 | 824 | 834 | 819 | 824 | 3,400 |
2022/06/27 | 824 | 825 | 820 | 824 | 2,700 |
2022/06/24 | 833 | 833 | 815 | 825 | 8,000 |
2022/06/23 | 826 | 827 | 826 | 826 | 400 |
2022/06/22 | 838 | 838 | 823 | 824 | 1,400 |
2022/06/21 | 837 | 837 | 833 | 837 | 1,000 |
2022/06/20 | 839 | 839 | 820 | 830 | 4,100 |
2022/06/17 | 827 | 842 | 823 | 827 | 2,600 |
2022/06/15 | 839 | 839 | 827 | 827 | 1,500 |
2022/06/14 | 830 | 830 | 827 | 829 | 9,500 |
2022/06/13 | 837 | 838 | 836 | 836 | 1,400 |
2022/06/10 | 835 | 841 | 835 | 840 | 1,300 |
2022/06/09 | 840 | 841 | 836 | 841 | 400 |
2022/06/08 | 840 | 840 | 838 | 839 | 500 |
2022/06/07 | 834 | 838 | 834 | 838 | 600 |
2022/06/06 | 842 | 846 | 836 | 836 | 1,100 |
2022/06/03 | 855 | 855 | 825 | 833 | 6,800 |
2022/06/02 | 840 | 850 | 840 | 850 | 1,600 |
2022/06/01 | 850 | 851 | 842 | 848 | 4,900 |
2022/05/31 | 842 | 848 | 841 | 848 | 2,000 |
2022/05/30 | 839 | 843 | 836 | 841 | 1,500 |
2022/05/27 | 834 | 834 | 823 | 828 | 2,300 |
2022/05/26 | 840 | 841 | 837 | 837 | 400 |
2022/05/25 | 832 | 838 | 830 | 838 | 700 |
2022/05/24 | 845 | 845 | 815 | 838 | 11,000 |
2022/05/23 | 838 | 860 | 837 | 852 | 15,100 |
2022/05/20 | 846 | 846 | 846 | 846 | 100 |
2022/05/19 | 843 | 847 | 840 | 846 | 2,700 |
2022/05/18 | 841 | 844 | 841 | 844 | 800 |
2022/05/17 | 842 | 844 | 840 | 840 | 2,100 |
2022/05/16 | 853 | 853 | 844 | 844 | 1,500 |
2022/05/13 | 835 | 849 | 835 | 849 | 3,100 |
2022/05/12 | 830 | 833 | 830 | 833 | 200 |
2022/05/11 | 830 | 830 | 830 | 830 | 600 |
2022/05/10 | 828 | 830 | 815 | 830 | 7,000 |
2022/05/09 | 824 | 828 | 824 | 828 | 2,000 |
2022/05/06 | 822 | 839 | 815 | 824 | 11,900 |
2022/05/02 | 830 | 830 | 828 | 830 | 5,500 |
2022/04/28 | 828 | 829 | 817 | 828 | 1,700 |
2022/04/27 | 823 | 823 | 815 | 815 | 2,400 |
2022/04/26 | 829 | 829 | 826 | 826 | 300 |
2022/04/25 | 824 | 829 | 820 | 829 | 1,900 |
2022/04/22 | 816 | 824 | 816 | 824 | 2,100 |
2022/04/21 | 818 | 820 | 818 | 819 | 600 |
2022/04/20 | 820 | 825 | 815 | 824 | 6,700 |
2022/04/19 | 829 | 829 | 816 | 816 | 1,100 |
2022/04/18 | 830 | 831 | 830 | 831 | 2,000 |
2022/04/15 | 820 | 820 | 820 | 820 | 200 |
2022/04/12 | 825 | 825 | 825 | 825 | 1,400 |
2022/04/11 | 827 | 832 | 827 | 832 | 200 |
2022/04/08 | 830 | 830 | 830 | 830 | 700 |
2022/04/07 | 830 | 832 | 830 | 831 | 1,600 |
2022/04/06 | 840 | 840 | 830 | 830 | 700 |
2022/04/05 | 834 | 846 | 831 | 841 | 3,000 |
2022/04/04 | 838 | 838 | 836 | 836 | 300 |
2022/04/01 | 864 | 864 | 850 | 853 | 5,000 |
2022/03/31 | 839 | 849 | 839 | 849 | 1,700 |
2022/03/30 | 811 | 839 | 811 | 839 | 14,700 |
2022/03/29 | 857 | 857 | 841 | 855 | 8,300 |
2022/03/28 | 869 | 869 | 858 | 865 | 2,200 |
2022/03/25 | 863 | 863 | 852 | 854 | 2,200 |
2022/03/24 | 870 | 873 | 863 | 873 | 2,200 |
2022/03/23 | 870 | 873 | 870 | 873 | 1,800 |
2022/03/22 | 864 | 870 | 860 | 870 | 6,100 |
2022/03/18 | 843 | 861 | 842 | 861 | 9,100 |
2022/03/17 | 835 | 843 | 835 | 843 | 4,000 |
2022/03/16 | 834 | 837 | 834 | 837 | 1,400 |
2022/03/15 | 837 | 837 | 821 | 837 | 7,300 |
2022/03/14 | 838 | 838 | 830 | 837 | 5,700 |
2022/03/11 | 836 | 840 | 833 | 838 | 1,700 |
2022/03/10 | 828 | 841 | 828 | 836 | 6,100 |
2022/03/09 | 820 | 830 | 819 | 825 | 5,500 |
2022/03/08 | 808 | 825 | 807 | 812 | 7,200 |
2022/03/07 | 804 | 820 | 802 | 812 | 11,300 |
2022/03/04 | 805 | 806 | 802 | 802 | 1,100 |
2022/03/02 | 807 | 807 | 803 | 803 | 200 |
2022/03/01 | 810 | 810 | 802 | 807 | 5,600 |
2022/02/28 | 792 | 805 | 792 | 805 | 4,300 |
2022/02/25 | 784 | 794 | 784 | 789 | 15,000 |
2022/02/24 | 795 | 804 | 795 | 799 | 13,000 |
2022/02/22 | 816 | 816 | 810 | 814 | 8,300 |
2022/02/21 | 804 | 825 | 803 | 817 | 7,800 |
2022/02/18 | 801 | 803 | 798 | 803 | 6,800 |
2022/02/17 | 797 | 801 | 795 | 800 | 2,200 |
2022/02/16 | 800 | 807 | 797 | 797 | 10,200 |
2022/02/15 | 799 | 804 | 799 | 804 | 5,700 |
2022/02/14 | 794 | 808 | 792 | 798 | 9,900 |
2022/02/10 | 789 | 800 | 788 | 790 | 12,100 |
2022/02/09 | 785 | 790 | 785 | 790 | 5,500 |
2022/02/08 | 787 | 800 | 787 | 787 | 17,600 |
2022/02/07 | 806 | 806 | 780 | 792 | 17,200 |
2022/02/04 | 804 | 804 | 800 | 804 | 300 |
2022/02/03 | 806 | 806 | 797 | 804 | 5,300 |
2022/02/02 | 801 | 805 | 801 | 801 | 2,200 |
2022/02/01 | 816 | 816 | 803 | 809 | 8,300 |
2022/01/31 | 806 | 809 | 801 | 809 | 4,700 |
2022/01/28 | 801 | 804 | 800 | 804 | 1,700 |
2022/01/27 | 804 | 810 | 799 | 801 | 9,200 |
2022/01/26 | 805 | 805 | 802 | 804 | 1,100 |
2022/01/25 | 800 | 801 | 800 | 801 | 1,300 |
2022/01/24 | 799 | 799 | 796 | 799 | 1,300 |
2022/01/21 | 793 | 799 | 793 | 799 | 1,300 |
2022/01/20 | 795 | 796 | 793 | 793 | 3,100 |
2022/01/19 | 796 | 797 | 795 | 797 | 1,100 |
2022/01/18 | 799 | 799 | 797 | 797 | 1,000 |
2022/01/17 | 795 | 799 | 793 | 799 | 1,300 |
2022/01/14 | 795 | 797 | 795 | 797 | 300 |
2022/01/13 | 796 | 798 | 796 | 797 | 300 |
2022/01/12 | 793 | 802 | 791 | 796 | 14,700 |
2022/01/11 | 797 | 797 | 792 | 794 | 8,500 |
2022/01/07 | 796 | 799 | 796 | 798 | 1,400 |
2022/01/06 | 802 | 804 | 796 | 798 | 3,700 |
2022/01/05 | 806 | 808 | 802 | 805 | 2,500 |
2022/01/04 | 806 | 806 | 801 | 806 | 14,300 |