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

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
2026/01/30 2,862 2,883 2,824 2,861 687,700
2026/01/29 2,921 3,000 2,873 2,873 653,200
2026/01/28 2,980 2,989 2,936 2,942 271,100
2026/01/27 3,006 3,014 2,981 2,997 290,900
2026/01/26 3,030 3,037 3,009 3,024 201,600
2026/01/23 3,050 3,070 3,034 3,044 198,700
2026/01/22 3,020 3,066 3,020 3,050 175,800
2026/01/21 3,016 3,033 2,998 3,016 259,300
2026/01/20 3,037 3,057 3,025 3,044 216,800
2026/01/19 3,016 3,048 3,007 3,044 222,200
2026/01/16 3,025 3,050 3,017 3,017 189,900
2026/01/15 3,034 3,049 3,020 3,037 136,400
2026/01/14 3,034 3,050 3,029 3,034 165,100
2026/01/13 3,020 3,055 3,020 3,038 242,800
2026/01/09 2,986 3,012 2,984 3,012 168,300
2026/01/08 3,005 3,024 2,983 2,983 221,300
2026/01/07 3,000 3,035 2,989 3,014 242,700
2026/01/06 2,980 3,013 2,980 3,013 243,800
2026/01/05 2,966 2,984 2,960 2,975 221,900
2025/12/30 2,990 2,991 2,968 2,970 220,200
2025/12/29 2,991 2,996 2,957 2,978 231,700
2025/12/26 2,992 3,005 2,977 2,990 225,500
2025/12/25 2,980 3,000 2,975 2,990 174,800
2025/12/24 2,940 2,998 2,935 2,970 321,700
2025/12/23 2,918 2,948 2,917 2,945 178,700
2025/12/22 2,942 2,944 2,918 2,927 215,000
2025/12/19 2,907 2,942 2,896 2,942 441,400
2025/12/18 2,911 2,916 2,875 2,907 185,500
2025/12/17 2,905 2,914 2,870 2,887 197,700
2025/12/16 2,925 2,925 2,900 2,900 222,400
2025/12/15 2,878 2,928 2,866 2,918 211,600
2025/12/12 2,834 2,859 2,827 2,859 281,900
2025/12/11 2,833 2,840 2,821 2,828 182,900
2025/12/10 2,817 2,843 2,815 2,832 238,100
2025/12/09 2,830 2,843 2,805 2,832 276,200
2025/12/08 2,790 2,843 2,785 2,834 263,000
2025/12/05 2,813 2,845 2,767 2,772 501,800
2025/12/04 2,810 2,831 2,763 2,807 673,900
2025/12/03 2,889 2,899 2,834 2,869 340,600
2025/12/02 2,900 2,921 2,887 2,904 281,000
2025/12/01 2,930 2,946 2,909 2,910 308,000
2025/11/28 2,922 2,950 2,917 2,942 291,200
2025/11/27 2,918 2,937 2,903 2,922 228,300
2025/11/26 2,921 2,944 2,910 2,922 318,200
2025/11/25 2,888 2,911 2,873 2,909 277,700
2025/11/21 2,824 2,888 2,823 2,888 460,300
2025/11/20 2,806 2,831 2,793 2,803 284,400
2025/11/19 2,801 2,814 2,782 2,793 266,600
2025/11/18 2,809 2,822 2,781 2,792 242,100
2025/11/17 2,807 2,826 2,788 2,803 270,000
2025/11/14 2,834 2,853 2,820 2,822 180,600
2025/11/13 2,864 2,880 2,826 2,833 228,600
2025/11/12 2,916 2,949 2,860 2,863 369,500
2025/11/11 2,849 2,896 2,849 2,896 357,700
2025/11/10 2,875 2,879 2,839 2,848 212,800
2025/11/07 2,848 2,872 2,848 2,863 228,600
2025/11/06 2,830 2,870 2,804 2,848 400,200
2025/11/05 2,824 2,838 2,790 2,831 288,300
2025/11/04 2,765 2,815 2,759 2,813 583,400
2025/10/31 2,839 2,846 2,758 2,785 683,600
2025/10/30 2,790 2,806 2,773 2,804 783,900
2025/10/29 2,848 2,869 2,794 2,806 392,600
2025/10/28 2,899 2,903 2,856 2,856 377,500
2025/10/27 2,891 2,908 2,888 2,893 335,500
2025/10/24 2,861 2,889 2,858 2,889 292,900
2025/10/23 2,859 2,886 2,844 2,880 567,200
2025/10/22 2,810 2,847 2,803 2,839 463,300
2025/10/21 2,830 2,848 2,801 2,813 534,400
2025/10/20 2,818 2,823 2,789 2,817 414,500
2025/10/17 2,771 2,791 2,756 2,786 426,100
2025/10/16 2,700 2,799 2,687 2,757 759,300
2025/10/15 2,680 2,684 2,648 2,662 347,800
2025/10/14 2,650 2,672 2,621 2,662 637,300
2025/10/10 2,673 2,689 2,659 2,677 421,300
2025/10/09 2,721 2,730 2,682 2,696 514,800
2025/10/08 2,791 2,805 2,729 2,731 349,700
2025/10/07 2,775 2,781 2,757 2,781 371,900
2025/10/06 2,802 2,811 2,758 2,767 556,800
2025/10/03 2,750 2,773 2,750 2,773 333,700
2025/10/02 2,765 2,786 2,728 2,758 543,300
2025/10/01 2,753 2,793 2,749 2,786 509,300
2025/09/30 2,786 2,792 2,752 2,790 382,500
2025/09/29 2,798 2,814 2,763 2,764 1,362,900
2025/09/26 2,810 2,825 2,795 2,800 2,176,600
2025/09/25 2,794 2,798 2,768 2,777 1,272,700
2025/09/24 2,739 2,779 2,739 2,772 1,159,200
2025/09/22 2,716 2,757 2,713 2,738 928,400
2025/09/19 2,720 2,759 2,709 2,715 970,100
2025/09/18 2,744 2,759 2,730 2,734 534,700
2025/09/17 2,736 2,760 2,724 2,752 385,600
2025/09/16 2,734 2,767 2,729 2,755 465,300
2025/09/12 2,764 2,765 2,733 2,733 370,200
2025/09/11 2,757 2,764 2,733 2,757 346,200
2025/09/10 2,742 2,770 2,738 2,751 275,600
2025/09/09 2,769 2,784 2,731 2,757 501,800
2025/09/08 2,717 2,767 2,710 2,760 662,600
2025/09/05 2,699 2,724 2,688 2,703 436,600
2025/09/04 2,707 2,717 2,680 2,709 426,500
2025/09/03 2,682 2,693 2,662 2,684 354,100
2025/09/02 2,660 2,675 2,636 2,674 359,500
2025/09/01 2,650 2,670 2,639 2,655 380,400
2025/08/29 2,628 2,650 2,615 2,647 395,200
2025/08/28 2,601 2,633 2,596 2,628 335,800
2025/08/27 2,569 2,605 2,561 2,601 316,200
2025/08/26 2,628 2,628 2,575 2,586 327,100
2025/08/25 2,608 2,629 2,597 2,628 265,100
2025/08/22 2,606 2,610 2,581 2,601 180,200
2025/08/21 2,599 2,604 2,582 2,597 232,200
2025/08/20 2,604 2,630 2,597 2,599 311,300
2025/08/19 2,587 2,598 2,573 2,598 355,900
2025/08/18 2,605 2,624 2,587 2,587 402,600
2025/08/15 2,555 2,607 2,550 2,598 410,200
2025/08/14 2,526 2,556 2,508 2,554 317,100
2025/08/13 2,520 2,539 2,500 2,539 407,000
2025/08/12 2,538 2,562 2,521 2,521 435,700
2025/08/08 2,522 2,543 2,515 2,543 385,700
2025/08/07 2,491 2,523 2,486 2,518 438,500
2025/08/06 2,454 2,490 2,443 2,481 394,400
2025/08/05 2,449 2,475 2,439 2,462 382,700
2025/08/04 2,426 2,476 2,420 2,449 435,400
2025/08/01 2,425 2,479 2,394 2,476 685,000
2025/07/31 2,395 2,443 2,364 2,437 1,594,500
2025/07/30 2,235 2,252 2,226 2,235 367,800
2025/07/29 2,260 2,264 2,246 2,251 239,100
2025/07/28 2,242 2,274 2,242 2,264 249,800
2025/07/25 2,256 2,269 2,242 2,269 217,100
2025/07/24 2,231 2,254 2,225 2,250 253,700
2025/07/23 2,222 2,240 2,214 2,231 308,800
2025/07/22 2,206 2,213 2,193 2,203 132,500
2025/07/18 2,202 2,217 2,200 2,208 171,200
2025/07/17 2,172 2,195 2,171 2,193 206,100
2025/07/16 2,206 2,207 2,178 2,178 208,400
2025/07/15 2,202 2,209 2,193 2,209 166,200
2025/07/14 2,206 2,216 2,202 2,206 199,900
2025/07/11 2,205 2,219 2,197 2,203 266,100
2025/07/10 2,215 2,216 2,179 2,193 268,100
2025/07/09 2,198 2,215 2,190 2,210 262,300
2025/07/08 2,199 2,205 2,176 2,205 257,400
2025/07/07 2,180 2,200 2,180 2,187 120,300
2025/07/04 2,175 2,191 2,169 2,191 140,100
2025/07/03 2,166 2,181 2,162 2,181 188,900
2025/07/02 2,163 2,199 2,161 2,173 322,800
2025/07/01 2,176 2,195 2,160 2,163 303,100
2025/06/30 2,190 2,195 2,179 2,180 218,000
2025/06/27 2,157 2,179 2,157 2,176 309,400
2025/06/26 2,135 2,151 2,127 2,151 199,400
2025/06/25 2,138 2,143 2,122 2,130 245,200
2025/06/24 2,160 2,165 2,133 2,139 288,700
2025/06/23 2,146 2,149 2,133 2,138 300,400
2025/06/20 2,149 2,162 2,141 2,146 486,700
2025/06/19 2,167 2,173 2,156 2,164 226,400
2025/06/18 2,159 2,165 2,146 2,161 285,000
2025/06/17 2,159 2,177 2,158 2,167 360,100
2025/06/16 2,188 2,194 2,155 2,160 296,700
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

このページの先頭へ