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 |
|---|---|---|---|---|---|
| 2024/12/30 | 630 | 634 | 628 | 634 | 16,100 |
| 2024/12/27 | 616 | 628 | 614 | 625 | 53,600 |
| 2024/12/26 | 618 | 619 | 610 | 613 | 127,500 |
| 2024/12/25 | 634 | 641 | 614 | 620 | 157,200 |
| 2024/12/24 | 647 | 651 | 635 | 637 | 80,500 |
| 2024/12/23 | 649 | 651 | 645 | 649 | 42,900 |
| 2024/12/20 | 650 | 657 | 649 | 652 | 12,800 |
| 2024/12/19 | 650 | 658 | 650 | 655 | 22,800 |
| 2024/12/18 | 650 | 655 | 650 | 650 | 8,300 |
| 2024/12/17 | 649 | 653 | 646 | 649 | 35,900 |
| 2024/12/16 | 648 | 652 | 647 | 649 | 18,900 |
| 2024/12/13 | 648 | 652 | 647 | 648 | 35,400 |
| 2024/12/12 | 647 | 650 | 646 | 648 | 45,000 |
| 2024/12/11 | 652 | 652 | 647 | 648 | 18,900 |
| 2024/12/10 | 650 | 652 | 649 | 650 | 14,100 |
| 2024/12/09 | 651 | 653 | 649 | 649 | 30,600 |
| 2024/12/06 | 653 | 655 | 651 | 652 | 14,600 |
| 2024/12/05 | 652 | 653 | 649 | 653 | 21,600 |
| 2024/12/04 | 654 | 654 | 650 | 651 | 9,000 |
| 2024/12/03 | 654 | 655 | 652 | 654 | 7,700 |
| 2024/12/02 | 657 | 657 | 652 | 655 | 8,600 |
| 2024/11/29 | 651 | 655 | 651 | 655 | 6,800 |
| 2024/11/28 | 651 | 655 | 648 | 650 | 27,000 |
| 2024/11/27 | 650 | 654 | 647 | 654 | 17,600 |
| 2024/11/26 | 654 | 659 | 648 | 651 | 14,600 |
| 2024/11/25 | 655 | 660 | 650 | 652 | 31,300 |
| 2024/11/22 | 655 | 655 | 648 | 653 | 7,700 |
| 2024/11/21 | 650 | 655 | 650 | 655 | 4,500 |
| 2024/11/20 | 650 | 658 | 646 | 650 | 62,200 |
| 2024/11/19 | 654 | 659 | 653 | 659 | 12,900 |
| 2024/11/18 | 653 | 656 | 653 | 656 | 19,500 |
| 2024/11/15 | 655 | 656 | 652 | 653 | 33,500 |
| 2024/11/14 | 654 | 660 | 654 | 655 | 14,400 |
| 2024/11/13 | 660 | 670 | 651 | 654 | 57,700 |
| 2024/11/12 | 665 | 667 | 652 | 658 | 38,600 |
| 2024/11/11 | 668 | 668 | 662 | 664 | 14,100 |
| 2024/11/08 | 670 | 672 | 661 | 668 | 51,800 |
| 2024/11/07 | 676 | 676 | 671 | 671 | 18,200 |
| 2024/11/06 | 679 | 679 | 671 | 671 | 14,500 |
| 2024/11/05 | 676 | 685 | 672 | 672 | 55,200 |
| 2024/11/01 | 679 | 679 | 677 | 679 | 14,700 |
| 2024/10/31 | 677 | 681 | 674 | 679 | 20,600 |
| 2024/10/30 | 684 | 684 | 676 | 679 | 17,500 |
| 2024/10/29 | 684 | 689 | 682 | 683 | 15,300 |
| 2024/10/28 | 684 | 685 | 678 | 683 | 11,300 |
| 2024/10/25 | 690 | 690 | 678 | 681 | 21,800 |
| 2024/10/24 | 686 | 689 | 684 | 686 | 6,900 |
| 2024/10/23 | 691 | 693 | 683 | 688 | 17,500 |
| 2024/10/22 | 692 | 693 | 688 | 692 | 13,300 |
| 2024/10/21 | 695 | 695 | 692 | 692 | 8,300 |
| 2024/10/18 | 698 | 698 | 693 | 695 | 7,900 |
| 2024/10/17 | 693 | 694 | 692 | 693 | 6,700 |
| 2024/10/16 | 694 | 700 | 692 | 696 | 9,700 |
| 2024/10/15 | 695 | 695 | 692 | 694 | 13,400 |
| 2024/10/11 | 697 | 698 | 690 | 694 | 16,800 |
| 2024/10/10 | 696 | 698 | 695 | 697 | 8,800 |
| 2024/10/09 | 697 | 704 | 697 | 698 | 6,900 |
| 2024/10/08 | 700 | 702 | 691 | 699 | 17,400 |
| 2024/10/07 | 705 | 705 | 699 | 700 | 11,300 |
| 2024/10/04 | 704 | 704 | 700 | 701 | 8,600 |
| 2024/10/03 | 712 | 712 | 700 | 703 | 11,600 |
| 2024/10/02 | 708 | 710 | 707 | 707 | 2,700 |
| 2024/10/01 | 715 | 715 | 707 | 708 | 13,600 |
| 2024/09/30 | 709 | 714 | 708 | 711 | 5,000 |
| 2024/09/27 | 717 | 718 | 707 | 714 | 12,900 |
| 2024/09/26 | 718 | 724 | 713 | 720 | 16,000 |
| 2024/09/25 | 715 | 725 | 710 | 717 | 20,200 |
| 2024/09/24 | 712 | 715 | 706 | 715 | 17,800 |
| 2024/09/20 | 714 | 715 | 712 | 712 | 6,900 |
| 2024/09/19 | 711 | 713 | 711 | 713 | 2,300 |
| 2024/09/18 | 711 | 713 | 711 | 712 | 1,900 |
| 2024/09/17 | 711 | 713 | 709 | 712 | 2,000 |
| 2024/09/13 | 713 | 714 | 705 | 710 | 11,700 |
| 2024/09/12 | 709 | 714 | 709 | 709 | 1,700 |
| 2024/09/11 | 708 | 715 | 707 | 708 | 11,600 |
| 2024/09/10 | 709 | 710 | 706 | 708 | 3,900 |
| 2024/09/09 | 708 | 708 | 703 | 707 | 5,500 |
| 2024/09/06 | 708 | 710 | 705 | 708 | 5,500 |
| 2024/09/05 | 708 | 712 | 708 | 708 | 2,700 |
| 2024/09/04 | 707 | 710 | 706 | 709 | 11,600 |
| 2024/09/03 | 711 | 713 | 711 | 711 | 2,400 |
| 2024/09/02 | 715 | 715 | 706 | 713 | 18,800 |
| 2024/08/30 | 703 | 709 | 702 | 709 | 13,700 |
| 2024/08/29 | 701 | 705 | 701 | 704 | 8,800 |
| 2024/08/28 | 704 | 705 | 701 | 701 | 13,500 |
| 2024/08/27 | 703 | 708 | 700 | 703 | 10,900 |
| 2024/08/26 | 702 | 705 | 702 | 703 | 3,600 |
| 2024/08/23 | 705 | 707 | 702 | 702 | 9,400 |
| 2024/08/22 | 705 | 706 | 703 | 705 | 7,900 |
| 2024/08/21 | 706 | 712 | 702 | 707 | 18,400 |
| 2024/08/20 | 715 | 715 | 710 | 710 | 2,700 |
| 2024/08/19 | 715 | 717 | 710 | 715 | 2,500 |
| 2024/08/16 | 709 | 717 | 707 | 713 | 1,700 |
| 2024/08/15 | 707 | 715 | 706 | 708 | 2,900 |
| 2024/08/14 | 705 | 706 | 704 | 706 | 2,300 |
| 2024/08/13 | 710 | 718 | 701 | 704 | 12,000 |
| 2024/08/09 | 709 | 717 | 706 | 710 | 8,600 |
| 2024/08/08 | 705 | 725 | 705 | 719 | 13,700 |
| 2024/08/07 | 716 | 717 | 700 | 715 | 7,900 |
| 2024/08/06 | 690 | 724 | 684 | 719 | 30,500 |
| 2024/08/05 | 720 | 722 | 701 | 701 | 22,100 |
| 2024/08/02 | 724 | 731 | 720 | 726 | 32,400 |
| 2024/08/01 | 732 | 732 | 725 | 725 | 45,400 |
| 2024/07/31 | 736 | 739 | 733 | 737 | 6,900 |
| 2024/07/30 | 735 | 735 | 735 | 735 | 1,200 |
| 2024/07/29 | 735 | 736 | 733 | 735 | 6,300 |
| 2024/07/26 | 731 | 735 | 730 | 732 | 4,000 |
| 2024/07/25 | 733 | 734 | 730 | 731 | 3,200 |
| 2024/07/24 | 732 | 735 | 726 | 735 | 23,800 |
| 2024/07/23 | 733 | 733 | 728 | 732 | 24,400 |
| 2024/07/22 | 731 | 734 | 729 | 733 | 9,400 |
| 2024/07/19 | 730 | 733 | 730 | 731 | 10,900 |
| 2024/07/18 | 733 | 733 | 730 | 732 | 3,800 |
| 2024/07/17 | 733 | 735 | 730 | 731 | 19,000 |
| 2024/07/16 | 734 | 737 | 731 | 733 | 14,400 |
| 2024/07/12 | 731 | 735 | 730 | 732 | 24,800 |
| 2024/07/11 | 734 | 735 | 731 | 733 | 10,100 |
| 2024/07/10 | 732 | 734 | 732 | 732 | 7,100 |
| 2024/07/09 | 733 | 735 | 732 | 732 | 2,600 |
| 2024/07/08 | 737 | 737 | 732 | 733 | 9,200 |
| 2024/07/05 | 737 | 739 | 730 | 730 | 41,300 |
| 2024/07/04 | 744 | 746 | 732 | 737 | 29,200 |
| 2024/07/03 | 747 | 747 | 743 | 745 | 5,600 |
| 2024/07/02 | 749 | 749 | 745 | 747 | 5,400 |
| 2024/07/01 | 752 | 752 | 745 | 749 | 10,800 |
| 2024/06/28 | 753 | 753 | 746 | 750 | 9,000 |
| 2024/06/27 | 747 | 751 | 746 | 751 | 5,700 |
| 2024/06/26 | 742 | 746 | 742 | 746 | 3,400 |
| 2024/06/25 | 742 | 746 | 740 | 742 | 6,900 |
| 2024/06/24 | 743 | 744 | 742 | 744 | 1,800 |
| 2024/06/21 | 742 | 744 | 742 | 744 | 1,300 |
| 2024/06/20 | 743 | 743 | 742 | 742 | 800 |
| 2024/06/19 | 740 | 743 | 740 | 743 | 1,500 |
| 2024/06/18 | 743 | 743 | 740 | 740 | 3,700 |
| 2024/06/17 | 742 | 745 | 738 | 741 | 13,500 |
| 2024/06/14 | 740 | 742 | 740 | 741 | 2,500 |
| 2024/06/13 | 741 | 742 | 738 | 740 | 9,500 |
| 2024/06/12 | 739 | 742 | 739 | 741 | 12,200 |
| 2024/06/11 | 742 | 743 | 739 | 741 | 13,500 |
| 2024/06/10 | 743 | 744 | 741 | 742 | 2,700 |
| 2024/06/07 | 741 | 743 | 740 | 740 | 4,700 |
| 2024/06/06 | 747 | 747 | 740 | 741 | 19,300 |
| 2024/06/05 | 748 | 749 | 745 | 747 | 4,700 |
| 2024/06/04 | 745 | 748 | 745 | 748 | 800 |
| 2024/06/03 | 749 | 749 | 743 | 744 | 8,600 |
| 2024/05/31 | 746 | 750 | 744 | 747 | 2,400 |
| 2024/05/30 | 748 | 749 | 743 | 748 | 1,800 |
| 2024/05/29 | 745 | 750 | 745 | 747 | 2,300 |
| 2024/05/28 | 741 | 746 | 741 | 746 | 2,600 |
| 2024/05/27 | 744 | 761 | 739 | 741 | 34,600 |
| 2024/05/24 | 741 | 743 | 741 | 742 | 1,800 |
| 2024/05/23 | 741 | 744 | 741 | 741 | 2,700 |
| 2024/05/22 | 741 | 745 | 740 | 742 | 12,600 |
| 2024/05/21 | 742 | 744 | 741 | 741 | 4,200 |
| 2024/05/20 | 742 | 747 | 741 | 742 | 5,100 |
| 2024/05/17 | 740 | 744 | 740 | 742 | 9,500 |
| 2024/05/16 | 744 | 746 | 741 | 741 | 5,400 |
| 2024/05/15 | 740 | 747 | 740 | 744 | 25,900 |
| 2024/05/14 | 751 | 753 | 741 | 742 | 31,100 |
| 2024/05/13 | 751 | 752 | 750 | 750 | 1,200 |
| 2024/05/10 | 753 | 753 | 750 | 750 | 1,800 |
| 2024/05/09 | 751 | 755 | 751 | 753 | 3,600 |
| 2024/05/08 | 754 | 754 | 750 | 751 | 10,600 |
| 2024/05/07 | 760 | 760 | 751 | 754 | 9,800 |
| 2024/05/02 | 752 | 757 | 750 | 751 | 6,200 |
| 2024/05/01 | 758 | 758 | 750 | 751 | 16,900 |
| 2024/04/30 | 757 | 760 | 752 | 755 | 8,600 |
| 2024/04/26 | 753 | 757 | 753 | 757 | 700 |
| 2024/04/25 | 751 | 757 | 751 | 757 | 2,200 |
| 2024/04/24 | 752 | 755 | 750 | 751 | 4,400 |
| 2024/04/23 | 750 | 751 | 748 | 750 | 5,400 |
| 2024/04/22 | 752 | 752 | 750 | 750 | 3,300 |
| 2024/04/19 | 751 | 754 | 748 | 752 | 9,900 |
| 2024/04/18 | 754 | 756 | 750 | 750 | 12,700 |
| 2024/04/17 | 751 | 754 | 749 | 754 | 2,700 |
| 2024/04/16 | 752 | 754 | 748 | 752 | 15,500 |
| 2024/04/15 | 753 | 760 | 750 | 752 | 24,300 |
| 2024/04/12 | 754 | 756 | 751 | 753 | 15,200 |
| 2024/04/11 | 753 | 757 | 753 | 755 | 7,300 |
| 2024/04/10 | 758 | 759 | 754 | 756 | 7,600 |
| 2024/04/09 | 760 | 760 | 753 | 755 | 6,300 |
| 2024/04/08 | 770 | 770 | 753 | 756 | 21,600 |
| 2024/04/05 | 766 | 769 | 755 | 765 | 15,900 |
| 2024/04/04 | 768 | 768 | 754 | 756 | 17,600 |
| 2024/04/03 | 770 | 770 | 760 | 763 | 11,100 |
| 2024/04/02 | 761 | 767 | 755 | 758 | 26,800 |
| 2024/04/01 | 776 | 780 | 772 | 774 | 10,400 |
| 2024/03/29 | 777 | 782 | 774 | 775 | 5,700 |
| 2024/03/28 | 774 | 783 | 774 | 777 | 6,400 |
| 2024/03/27 | 793 | 799 | 789 | 795 | 38,600 |
| 2024/03/26 | 787 | 789 | 784 | 789 | 12,200 |
| 2024/03/25 | 787 | 787 | 779 | 783 | 8,800 |
| 2024/03/22 | 778 | 785 | 775 | 779 | 33,700 |
| 2024/03/21 | 778 | 778 | 775 | 778 | 12,700 |
| 2024/03/19 | 775 | 777 | 774 | 776 | 3,200 |
| 2024/03/18 | 774 | 777 | 774 | 774 | 5,200 |
| 2024/03/15 | 775 | 777 | 773 | 773 | 12,500 |
| 2024/03/14 | 774 | 776 | 774 | 775 | 4,600 |
| 2024/03/13 | 773 | 775 | 772 | 774 | 3,600 |
| 2024/03/12 | 772 | 774 | 771 | 773 | 2,300 |
| 2024/03/11 | 777 | 777 | 770 | 775 | 9,800 |
| 2024/03/08 | 772 | 776 | 772 | 776 | 4,500 |
| 2024/03/07 | 770 | 774 | 770 | 774 | 3,400 |
| 2024/03/06 | 770 | 775 | 767 | 770 | 10,800 |
| 2024/03/05 | 775 | 777 | 769 | 774 | 13,500 |
| 2024/03/04 | 772 | 774 | 770 | 770 | 10,200 |
| 2024/03/01 | 775 | 775 | 770 | 773 | 8,700 |
| 2024/02/29 | 775 | 776 | 770 | 775 | 5,700 |
| 2024/02/28 | 768 | 777 | 766 | 774 | 23,200 |
| 2024/02/27 | 768 | 769 | 761 | 766 | 14,300 |
| 2024/02/26 | 770 | 771 | 762 | 763 | 22,400 |
| 2024/02/22 | 770 | 773 | 767 | 770 | 11,900 |
| 2024/02/21 | 768 | 770 | 767 | 769 | 2,300 |
| 2024/02/20 | 771 | 771 | 766 | 770 | 5,600 |
| 2024/02/19 | 774 | 775 | 762 | 771 | 13,600 |
| 2024/02/16 | 779 | 779 | 767 | 770 | 23,200 |
| 2024/02/15 | 776 | 778 | 767 | 771 | 11,200 |
| 2024/02/14 | 777 | 777 | 771 | 774 | 4,200 |
| 2024/02/13 | 777 | 780 | 767 | 777 | 21,900 |
| 2024/02/09 | 770 | 776 | 768 | 769 | 5,400 |
| 2024/02/08 | 765 | 771 | 763 | 768 | 13,300 |
| 2024/02/07 | 771 | 774 | 771 | 772 | 3,800 |
| 2024/02/06 | 767 | 774 | 767 | 771 | 3,500 |
| 2024/02/05 | 771 | 777 | 770 | 774 | 10,700 |
| 2024/02/02 | 776 | 776 | 771 | 772 | 4,300 |
| 2024/02/01 | 773 | 773 | 757 | 769 | 30,400 |
| 2024/01/31 | 771 | 773 | 767 | 772 | 5,600 |
| 2024/01/30 | 779 | 780 | 765 | 769 | 13,200 |
| 2024/01/29 | 773 | 780 | 773 | 779 | 5,400 |
| 2024/01/26 | 769 | 773 | 767 | 773 | 3,500 |
| 2024/01/25 | 769 | 769 | 767 | 767 | 2,200 |
| 2024/01/24 | 769 | 769 | 767 | 767 | 2,300 |
| 2024/01/23 | 765 | 768 | 764 | 765 | 10,300 |
| 2024/01/22 | 766 | 766 | 762 | 764 | 5,400 |
| 2024/01/19 | 760 | 766 | 760 | 760 | 8,300 |
| 2024/01/18 | 759 | 764 | 759 | 759 | 4,600 |
| 2024/01/17 | 759 | 763 | 758 | 759 | 7,300 |
| 2024/01/16 | 766 | 766 | 759 | 759 | 10,700 |
| 2024/01/15 | 766 | 766 | 756 | 760 | 15,800 |
| 2024/01/12 | 765 | 767 | 751 | 763 | 24,800 |
| 2024/01/11 | 763 | 767 | 762 | 766 | 6,600 |
| 2024/01/10 | 770 | 775 | 761 | 762 | 9,100 |
| 2024/01/09 | 769 | 776 | 757 | 768 | 21,600 |
| 2024/01/05 | 768 | 771 | 767 | 769 | 4,800 |
| 2024/01/04 | 772 | 772 | 761 | 769 | 20,800 |