南海電気鉄道(9044)の株価時系列情報
南海電気鉄道(9044)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,160 | 2,187 | 2,158 | 2,180 | 261,700 |
| 2025/06/12 | 2,169 | 2,179 | 2,146 | 2,168 | 242,500 |
| 2025/06/11 | 2,145 | 2,183 | 2,145 | 2,172 | 361,100 |
| 2025/06/10 | 2,135 | 2,138 | 2,121 | 2,135 | 263,000 |
| 2025/06/09 | 2,140 | 2,148 | 2,120 | 2,120 | 285,100 |
| 2025/06/06 | 2,131 | 2,151 | 2,130 | 2,147 | 185,700 |
| 2025/06/05 | 2,138 | 2,142 | 2,128 | 2,131 | 333,100 |
| 2025/06/04 | 2,155 | 2,157 | 2,128 | 2,142 | 467,400 |
| 2025/06/03 | 2,165 | 2,174 | 2,158 | 2,165 | 200,600 |
| 2025/06/02 | 2,170 | 2,183 | 2,157 | 2,164 | 230,300 |
| 2025/05/30 | 2,177 | 2,193 | 2,170 | 2,183 | 217,300 |
| 2025/05/29 | 2,189 | 2,211 | 2,183 | 2,183 | 251,500 |
| 2025/05/28 | 2,198 | 2,201 | 2,182 | 2,187 | 279,200 |
| 2025/05/27 | 2,166 | 2,191 | 2,165 | 2,182 | 164,700 |
| 2025/05/26 | 2,160 | 2,172 | 2,151 | 2,166 | 179,600 |
| 2025/05/23 | 2,159 | 2,167 | 2,149 | 2,149 | 167,100 |
| 2025/05/22 | 2,141 | 2,164 | 2,136 | 2,153 | 303,700 |
| 2025/05/21 | 2,182 | 2,192 | 2,167 | 2,167 | 246,400 |
| 2025/05/20 | 2,228 | 2,228 | 2,161 | 2,165 | 510,500 |
| 2025/05/19 | 2,222 | 2,240 | 2,210 | 2,212 | 212,000 |
| 2025/05/16 | 2,212 | 2,236 | 2,201 | 2,227 | 285,900 |
| 2025/05/15 | 2,211 | 2,230 | 2,211 | 2,211 | 178,000 |
| 2025/05/14 | 2,238 | 2,264 | 2,211 | 2,222 | 283,000 |
| 2025/05/13 | 2,261 | 2,270 | 2,238 | 2,238 | 313,300 |
| 2025/05/12 | 2,260 | 2,277 | 2,255 | 2,262 | 280,000 |
| 2025/05/09 | 2,274 | 2,278 | 2,253 | 2,255 | 262,400 |
| 2025/05/08 | 2,243 | 2,269 | 2,220 | 2,258 | 513,800 |
| 2025/05/07 | 2,260 | 2,279 | 2,243 | 2,243 | 601,600 |
| 2025/05/02 | 2,261 | 2,274 | 2,235 | 2,254 | 462,500 |
| 2025/05/01 | 2,260 | 2,270 | 2,201 | 2,243 | 863,500 |
| 2025/04/30 | 2,411 | 2,435 | 2,255 | 2,260 | 1,066,900 |
| 2025/04/28 | 2,416 | 2,443 | 2,412 | 2,420 | 242,600 |
| 2025/04/25 | 2,443 | 2,445 | 2,411 | 2,416 | 195,300 |
| 2025/04/24 | 2,480 | 2,487 | 2,442 | 2,453 | 265,500 |
| 2025/04/23 | 2,474 | 2,483 | 2,449 | 2,480 | 279,800 |
| 2025/04/22 | 2,420 | 2,437 | 2,411 | 2,437 | 125,600 |
| 2025/04/21 | 2,390 | 2,418 | 2,388 | 2,408 | 116,200 |
| 2025/04/18 | 2,385 | 2,387 | 2,365 | 2,387 | 125,900 |
| 2025/04/17 | 2,366 | 2,381 | 2,361 | 2,377 | 126,300 |
| 2025/04/16 | 2,375 | 2,393 | 2,352 | 2,362 | 116,400 |
| 2025/04/15 | 2,424 | 2,426 | 2,372 | 2,372 | 137,600 |
| 2025/04/14 | 2,388 | 2,417 | 2,388 | 2,404 | 185,400 |
| 2025/04/11 | 2,356 | 2,388 | 2,324 | 2,382 | 170,600 |
| 2025/04/10 | 2,381 | 2,418 | 2,349 | 2,406 | 238,800 |
| 2025/04/09 | 2,260 | 2,306 | 2,249 | 2,291 | 346,300 |
| 2025/04/08 | 2,321 | 2,349 | 2,250 | 2,310 | 472,400 |
| 2025/04/07 | 2,296 | 2,332 | 2,239 | 2,271 | 411,600 |
| 2025/04/04 | 2,397 | 2,430 | 2,382 | 2,415 | 230,300 |
| 2025/04/03 | 2,350 | 2,429 | 2,345 | 2,425 | 262,300 |
| 2025/04/02 | 2,481 | 2,481 | 2,407 | 2,432 | 344,200 |
| 2025/04/01 | 2,501 | 2,529 | 2,457 | 2,457 | 302,800 |
| 2025/03/31 | 2,549 | 2,557 | 2,442 | 2,451 | 418,000 |
| 2025/03/28 | 2,590 | 2,602 | 2,553 | 2,562 | 1,253,000 |
| 2025/03/27 | 2,574 | 2,620 | 2,570 | 2,617 | 1,590,800 |
| 2025/03/26 | 2,602 | 2,602 | 2,565 | 2,589 | 994,300 |
| 2025/03/25 | 2,580 | 2,605 | 2,562 | 2,586 | 464,900 |
| 2025/03/24 | 2,588 | 2,590 | 2,563 | 2,579 | 611,800 |
| 2025/03/21 | 2,578 | 2,616 | 2,578 | 2,590 | 565,500 |
| 2025/03/19 | 2,570 | 2,592 | 2,554 | 2,586 | 458,000 |
| 2025/03/18 | 2,557 | 2,586 | 2,555 | 2,563 | 405,700 |
| 2025/03/17 | 2,540 | 2,564 | 2,540 | 2,545 | 323,200 |
| 2025/03/14 | 2,530 | 2,543 | 2,510 | 2,529 | 332,200 |
| 2025/03/13 | 2,543 | 2,560 | 2,532 | 2,553 | 218,000 |
| 2025/03/12 | 2,495 | 2,557 | 2,488 | 2,547 | 257,400 |
| 2025/03/11 | 2,544 | 2,567 | 2,490 | 2,502 | 323,300 |
| 2025/03/10 | 2,600 | 2,608 | 2,580 | 2,582 | 208,600 |
| 2025/03/07 | 2,585 | 2,605 | 2,573 | 2,600 | 198,400 |
| 2025/03/06 | 2,577 | 2,611 | 2,577 | 2,611 | 214,800 |
| 2025/03/05 | 2,560 | 2,618 | 2,560 | 2,594 | 284,700 |
| 2025/03/04 | 2,575 | 2,597 | 2,544 | 2,555 | 250,800 |
| 2025/03/03 | 2,524 | 2,566 | 2,514 | 2,563 | 235,200 |
| 2025/02/28 | 2,510 | 2,540 | 2,493 | 2,516 | 309,100 |
| 2025/02/27 | 2,460 | 2,503 | 2,444 | 2,500 | 255,000 |
| 2025/02/26 | 2,463 | 2,470 | 2,420 | 2,434 | 196,500 |
| 2025/02/25 | 2,434 | 2,455 | 2,425 | 2,446 | 260,500 |
| 2025/02/21 | 2,476 | 2,504 | 2,439 | 2,447 | 260,400 |
| 2025/02/20 | 2,488 | 2,498 | 2,470 | 2,490 | 227,200 |
| 2025/02/19 | 2,524 | 2,526 | 2,499 | 2,501 | 137,900 |
| 2025/02/18 | 2,514 | 2,539 | 2,514 | 2,525 | 127,100 |
| 2025/02/17 | 2,574 | 2,590 | 2,507 | 2,510 | 208,400 |
| 2025/02/14 | 2,606 | 2,606 | 2,569 | 2,574 | 150,400 |
| 2025/02/13 | 2,595 | 2,605 | 2,578 | 2,605 | 197,700 |
| 2025/02/12 | 2,555 | 2,573 | 2,533 | 2,572 | 162,900 |
| 2025/02/10 | 2,547 | 2,563 | 2,533 | 2,544 | 169,800 |
| 2025/02/07 | 2,530 | 2,556 | 2,528 | 2,542 | 169,500 |
| 2025/02/06 | 2,545 | 2,570 | 2,522 | 2,527 | 184,200 |
| 2025/02/05 | 2,527 | 2,543 | 2,520 | 2,521 | 190,000 |
| 2025/02/04 | 2,563 | 2,579 | 2,532 | 2,532 | 205,200 |
| 2025/02/03 | 2,540 | 2,580 | 2,533 | 2,549 | 305,000 |
| 2025/01/31 | 2,548 | 2,578 | 2,489 | 2,573 | 321,000 |
| 2025/01/30 | 2,551 | 2,600 | 2,455 | 2,564 | 511,300 |
| 2025/01/29 | 2,532 | 2,567 | 2,515 | 2,555 | 251,600 |
| 2025/01/28 | 2,498 | 2,536 | 2,496 | 2,528 | 220,800 |
| 2025/01/27 | 2,453 | 2,500 | 2,453 | 2,494 | 177,200 |
| 2025/01/24 | 2,445 | 2,469 | 2,437 | 2,437 | 176,500 |
| 2025/01/23 | 2,420 | 2,453 | 2,415 | 2,445 | 229,400 |
| 2025/01/22 | 2,408 | 2,427 | 2,399 | 2,423 | 119,500 |
| 2025/01/21 | 2,410 | 2,416 | 2,394 | 2,412 | 108,700 |
| 2025/01/20 | 2,405 | 2,414 | 2,392 | 2,400 | 130,500 |
| 2025/01/17 | 2,390 | 2,409 | 2,379 | 2,408 | 179,500 |
| 2025/01/16 | 2,401 | 2,419 | 2,395 | 2,400 | 147,600 |
| 2025/01/15 | 2,395 | 2,417 | 2,393 | 2,409 | 129,100 |
| 2025/01/14 | 2,420 | 2,420 | 2,373 | 2,392 | 222,700 |
| 2025/01/10 | 2,437 | 2,447 | 2,422 | 2,425 | 130,500 |
| 2025/01/09 | 2,451 | 2,453 | 2,421 | 2,427 | 131,400 |
| 2025/01/08 | 2,481 | 2,482 | 2,449 | 2,455 | 179,500 |
| 2025/01/07 | 2,475 | 2,487 | 2,456 | 2,480 | 155,800 |
| 2025/01/06 | 2,483 | 2,497 | 2,451 | 2,463 | 226,900 |
| 2024/12/30 | 2,504 | 2,519 | 2,477 | 2,483 | 198,000 |
| 2024/12/27 | 2,469 | 2,504 | 2,461 | 2,503 | 273,400 |
| 2024/12/26 | 2,430 | 2,459 | 2,429 | 2,452 | 257,400 |
| 2024/12/25 | 2,445 | 2,445 | 2,391 | 2,430 | 261,600 |
| 2024/12/24 | 2,407 | 2,450 | 2,407 | 2,438 | 205,200 |
| 2024/12/23 | 2,379 | 2,408 | 2,377 | 2,407 | 168,000 |
| 2024/12/20 | 2,374 | 2,404 | 2,373 | 2,378 | 173,000 |
| 2024/12/19 | 2,357 | 2,382 | 2,352 | 2,360 | 109,600 |
| 2024/12/18 | 2,370 | 2,386 | 2,360 | 2,374 | 113,700 |
| 2024/12/17 | 2,380 | 2,406 | 2,369 | 2,369 | 156,500 |
| 2024/12/16 | 2,408 | 2,419 | 2,382 | 2,384 | 216,100 |
| 2024/12/13 | 2,415 | 2,447 | 2,404 | 2,414 | 242,500 |
| 2024/12/12 | 2,440 | 2,459 | 2,428 | 2,438 | 227,700 |
| 2024/12/11 | 2,477 | 2,477 | 2,415 | 2,432 | 191,600 |
| 2024/12/10 | 2,480 | 2,497 | 2,454 | 2,458 | 247,000 |
| 2024/12/09 | 2,435 | 2,472 | 2,425 | 2,460 | 215,200 |
| 2024/12/06 | 2,440 | 2,453 | 2,422 | 2,426 | 99,300 |
| 2024/12/05 | 2,435 | 2,448 | 2,415 | 2,432 | 140,200 |
| 2024/12/04 | 2,452 | 2,463 | 2,413 | 2,419 | 234,400 |
| 2024/12/03 | 2,441 | 2,474 | 2,441 | 2,454 | 205,500 |
| 2024/12/02 | 2,406 | 2,438 | 2,382 | 2,426 | 220,900 |
| 2024/11/29 | 2,424 | 2,438 | 2,408 | 2,408 | 152,400 |
| 2024/11/28 | 2,429 | 2,448 | 2,420 | 2,435 | 109,700 |
| 2024/11/27 | 2,470 | 2,475 | 2,401 | 2,421 | 226,000 |
| 2024/11/26 | 2,467 | 2,485 | 2,460 | 2,479 | 190,900 |
| 2024/11/25 | 2,468 | 2,518 | 2,460 | 2,467 | 248,100 |
| 2024/11/22 | 2,425 | 2,456 | 2,419 | 2,446 | 134,300 |
| 2024/11/21 | 2,460 | 2,476 | 2,423 | 2,429 | 200,100 |
| 2024/11/20 | 2,500 | 2,506 | 2,459 | 2,461 | 148,500 |
| 2024/11/19 | 2,520 | 2,522 | 2,486 | 2,509 | 239,800 |
| 2024/11/18 | 2,465 | 2,519 | 2,458 | 2,513 | 241,000 |
| 2024/11/15 | 2,499 | 2,499 | 2,448 | 2,448 | 167,000 |
| 2024/11/14 | 2,493 | 2,510 | 2,465 | 2,467 | 180,600 |
| 2024/11/13 | 2,475 | 2,510 | 2,473 | 2,500 | 218,900 |
| 2024/11/12 | 2,505 | 2,511 | 2,465 | 2,478 | 199,800 |
| 2024/11/11 | 2,468 | 2,512 | 2,468 | 2,503 | 202,700 |
| 2024/11/08 | 2,514 | 2,518 | 2,470 | 2,473 | 216,600 |
| 2024/11/07 | 2,426 | 2,518 | 2,417 | 2,510 | 527,500 |
| 2024/11/06 | 2,405 | 2,439 | 2,399 | 2,399 | 283,000 |
| 2024/11/05 | 2,413 | 2,418 | 2,357 | 2,399 | 335,200 |
| 2024/11/01 | 2,375 | 2,429 | 2,375 | 2,414 | 357,800 |
| 2024/10/31 | 2,340 | 2,412 | 2,337 | 2,404 | 545,500 |
| 2024/10/30 | 2,306 | 2,371 | 2,300 | 2,348 | 641,600 |
| 2024/10/29 | 2,225 | 2,319 | 2,218 | 2,305 | 417,100 |
| 2024/10/28 | 2,190 | 2,228 | 2,180 | 2,220 | 177,300 |
| 2024/10/25 | 2,208 | 2,209 | 2,178 | 2,187 | 214,100 |
| 2024/10/24 | 2,222 | 2,224 | 2,196 | 2,202 | 253,000 |
| 2024/10/23 | 2,255 | 2,268 | 2,226 | 2,226 | 210,700 |
| 2024/10/22 | 2,277 | 2,280 | 2,245 | 2,254 | 231,600 |
| 2024/10/21 | 2,290 | 2,298 | 2,276 | 2,278 | 158,300 |
| 2024/10/18 | 2,309 | 2,310 | 2,282 | 2,283 | 174,600 |
| 2024/10/17 | 2,338 | 2,347 | 2,305 | 2,309 | 218,900 |
| 2024/10/16 | 2,330 | 2,351 | 2,317 | 2,317 | 195,200 |
| 2024/10/15 | 2,285 | 2,354 | 2,273 | 2,350 | 430,300 |
| 2024/10/11 | 2,288 | 2,300 | 2,283 | 2,285 | 217,400 |
| 2024/10/10 | 2,300 | 2,319 | 2,289 | 2,301 | 147,600 |
| 2024/10/09 | 2,332 | 2,344 | 2,296 | 2,300 | 239,600 |
| 2024/10/08 | 2,348 | 2,357 | 2,330 | 2,337 | 153,300 |
| 2024/10/07 | 2,374 | 2,378 | 2,360 | 2,363 | 156,200 |
| 2024/10/04 | 2,351 | 2,366 | 2,343 | 2,358 | 114,900 |
| 2024/10/03 | 2,350 | 2,364 | 2,343 | 2,351 | 196,600 |
| 2024/10/02 | 2,339 | 2,368 | 2,303 | 2,308 | 306,500 |
| 2024/10/01 | 2,371 | 2,374 | 2,343 | 2,347 | 191,500 |
| 2024/09/30 | 2,355 | 2,385 | 2,324 | 2,360 | 308,700 |
| 2024/09/27 | 2,392 | 2,433 | 2,378 | 2,405 | 1,421,200 |
| 2024/09/26 | 2,379 | 2,399 | 2,356 | 2,396 | 1,923,000 |
| 2024/09/25 | 2,361 | 2,379 | 2,337 | 2,367 | 1,164,500 |
| 2024/09/24 | 2,353 | 2,359 | 2,342 | 2,346 | 1,143,900 |
| 2024/09/20 | 2,385 | 2,385 | 2,336 | 2,349 | 678,300 |
| 2024/09/19 | 2,375 | 2,379 | 2,356 | 2,357 | 544,600 |
| 2024/09/18 | 2,359 | 2,368 | 2,322 | 2,343 | 328,200 |
| 2024/09/17 | 2,352 | 2,367 | 2,323 | 2,359 | 433,700 |
| 2024/09/13 | 2,347 | 2,359 | 2,334 | 2,352 | 350,100 |
| 2024/09/12 | 2,352 | 2,379 | 2,340 | 2,362 | 353,500 |
| 2024/09/11 | 2,353 | 2,353 | 2,309 | 2,324 | 243,500 |
| 2024/09/10 | 2,331 | 2,386 | 2,321 | 2,362 | 306,600 |
| 2024/09/09 | 2,286 | 2,329 | 2,281 | 2,318 | 326,800 |
| 2024/09/06 | 2,346 | 2,365 | 2,323 | 2,336 | 228,400 |
| 2024/09/05 | 2,334 | 2,398 | 2,325 | 2,356 | 241,600 |
| 2024/09/04 | 2,356 | 2,380 | 2,342 | 2,350 | 290,000 |
| 2024/09/03 | 2,347 | 2,392 | 2,347 | 2,391 | 220,400 |
| 2024/09/02 | 2,377 | 2,377 | 2,341 | 2,354 | 244,700 |
| 2024/08/30 | 2,345 | 2,371 | 2,345 | 2,360 | 174,900 |
| 2024/08/29 | 2,368 | 2,371 | 2,334 | 2,352 | 209,200 |
| 2024/08/28 | 2,370 | 2,385 | 2,355 | 2,368 | 120,700 |
| 2024/08/27 | 2,378 | 2,384 | 2,362 | 2,379 | 171,100 |
| 2024/08/26 | 2,351 | 2,363 | 2,337 | 2,363 | 119,700 |
| 2024/08/23 | 2,347 | 2,356 | 2,336 | 2,351 | 149,100 |
| 2024/08/22 | 2,352 | 2,364 | 2,336 | 2,346 | 118,200 |
| 2024/08/21 | 2,358 | 2,386 | 2,355 | 2,355 | 95,500 |
| 2024/08/20 | 2,354 | 2,380 | 2,334 | 2,380 | 132,200 |
| 2024/08/19 | 2,340 | 2,355 | 2,317 | 2,322 | 172,400 |