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
2024/04/19 3,000 3,007 2,966 2,999 219,200
2024/04/18 3,000 3,029 2,984 3,011 153,400
2024/04/17 3,054 3,054 2,963 2,971 259,000
2024/04/16 3,025 3,080 3,019 3,057 326,700
2024/04/15 3,040 3,055 3,027 3,048 120,700
2024/04/12 3,070 3,085 3,055 3,069 175,600
2024/04/11 3,072 3,075 3,043 3,065 195,900
2024/04/10 3,091 3,116 3,078 3,097 183,900
2024/04/09 3,086 3,095 3,050 3,095 191,000
2024/04/08 3,070 3,076 3,048 3,070 170,200
2024/04/05 3,026 3,080 3,026 3,080 187,600
2024/04/04 3,035 3,056 3,009 3,033 245,600
2024/04/03 3,043 3,053 3,009 3,036 232,000
2024/04/02 3,125 3,127 3,047 3,057 214,000
2024/04/01 3,200 3,212 3,133 3,141 220,100
2024/03/29 3,108 3,197 3,108 3,191 361,600
2024/03/28 3,175 3,176 3,098 3,104 873,200
2024/03/27 3,162 3,219 3,162 3,197 1,125,200
2024/03/26 3,170 3,180 3,118 3,157 817,300
2024/03/25 3,195 3,234 3,189 3,193 653,500
2024/03/22 3,192 3,206 3,158 3,194 338,300
2024/03/21 3,228 3,228 3,162 3,184 482,300
2024/03/19 3,139 3,196 3,125 3,196 385,600
2024/03/18 3,124 3,135 3,104 3,126 191,100
2024/03/15 3,090 3,129 3,056 3,095 375,100
2024/03/14 3,045 3,112 3,035 3,102 346,400
2024/03/13 3,100 3,118 3,020 3,048 292,000
2024/03/12 3,053 3,058 3,004 3,049 225,100
2024/03/11 3,071 3,093 3,034 3,064 277,600
2024/03/08 3,169 3,185 3,078 3,082 390,800
2024/03/07 3,100 3,194 3,097 3,189 564,100
2024/03/06 3,060 3,118 3,060 3,088 348,900
2024/03/05 3,046 3,080 2,999 3,063 359,100
2024/03/04 3,010 3,059 2,990 3,038 485,000
2024/03/01 2,928 3,045 2,925 3,044 657,700
2024/02/29 2,900 2,932 2,874 2,925 513,500
2024/02/28 2,855 2,884 2,845 2,867 446,500
2024/02/27 2,878 2,897 2,843 2,868 318,100
2024/02/26 2,898 2,910 2,878 2,894 280,100
2024/02/22 2,891 2,898 2,872 2,884 299,100
2024/02/21 2,931 2,936 2,886 2,900 268,700
2024/02/20 2,940 2,954 2,902 2,918 315,600
2024/02/19 2,929 2,949 2,918 2,932 379,000
2024/02/16 2,932 2,958 2,916 2,934 543,700
2024/02/15 2,929 2,937 2,891 2,921 248,200
2024/02/14 2,930 2,933 2,867 2,917 329,900
2024/02/13 2,908 2,919 2,881 2,917 255,600
2024/02/09 2,911 2,922 2,887 2,898 266,100
2024/02/08 2,977 2,977 2,922 2,929 299,900
2024/02/07 2,982 2,995 2,952 2,978 295,700
2024/02/06 2,980 3,020 2,967 2,981 354,000
2024/02/05 2,950 3,006 2,923 2,972 628,000
2024/02/02 2,900 2,918 2,885 2,906 303,900
2024/02/01 2,923 2,960 2,864 2,887 557,600
2024/01/31 2,818 2,886 2,798 2,882 763,000
2024/01/30 2,840 2,861 2,829 2,829 227,000
2024/01/29 2,820 2,844 2,813 2,841 170,000
2024/01/26 2,843 2,848 2,823 2,824 171,000
2024/01/25 2,840 2,859 2,825 2,848 193,600
2024/01/24 2,875 2,877 2,827 2,842 272,000
2024/01/23 2,907 2,912 2,875 2,882 199,900
2024/01/22 2,863 2,912 2,851 2,912 188,400
2024/01/19 2,900 2,900 2,866 2,878 203,100
2024/01/18 2,942 2,942 2,872 2,873 302,500
2024/01/17 2,930 2,972 2,922 2,934 207,300
2024/01/16 2,973 2,982 2,929 2,930 171,700
2024/01/15 2,962 2,977 2,929 2,973 196,700
2024/01/12 2,975 2,987 2,949 2,968 183,800
2024/01/11 2,970 2,991 2,957 2,973 191,600
2024/01/10 2,935 2,966 2,928 2,953 157,900
2024/01/09 2,905 2,934 2,895 2,934 141,100
2024/01/05 2,887 2,917 2,870 2,905 143,900
2024/01/04 2,855 2,873 2,834 2,873 155,200
2023/12/29 2,850 2,868 2,846 2,865 144,100
2023/12/28 2,850 2,856 2,829 2,850 142,700
2023/12/27 2,820 2,857 2,818 2,851 233,200
2023/12/26 2,821 2,823 2,792 2,820 172,100
2023/12/25 2,842 2,853 2,812 2,824 121,700
2023/12/22 2,835 2,857 2,822 2,833 180,600
2023/12/21 2,812 2,829 2,787 2,813 254,400
2023/12/20 2,795 2,822 2,791 2,808 345,400
2023/12/19 2,850 2,856 2,802 2,825 188,400
2023/12/18 2,857 2,865 2,805 2,856 269,200
2023/12/15 2,919 2,919 2,864 2,887 362,600
2023/12/14 2,927 2,939 2,891 2,899 200,400
2023/12/13 2,913 2,939 2,910 2,934 222,500
2023/12/12 2,892 2,914 2,885 2,902 274,800
2023/12/11 2,886 2,886 2,855 2,878 239,200
2023/12/08 2,848 2,856 2,810 2,822 258,900
2023/12/07 2,812 2,856 2,812 2,844 194,100
2023/12/06 2,800 2,844 2,792 2,838 210,800
2023/12/05 2,810 2,837 2,805 2,817 191,000
2023/12/04 2,794 2,823 2,789 2,806 174,000
2023/12/01 2,829 2,832 2,798 2,817 182,500
2023/11/30 2,777 2,814 2,747 2,803 443,700
2023/11/29 2,848 2,855 2,792 2,792 314,500
2023/11/28 2,890 2,899 2,853 2,872 203,300
2023/11/27 2,933 2,933 2,882 2,899 157,300
2023/11/24 2,960 2,966 2,916 2,919 180,400
2023/11/22 2,935 2,961 2,921 2,943 155,800
2023/11/21 2,932 2,950 2,925 2,945 418,600
2023/11/20 2,930 2,946 2,922 2,941 582,100
2023/11/17 2,898 2,929 2,884 2,929 368,500
2023/11/16 2,898 2,916 2,874 2,874 178,200
2023/11/15 2,915 2,940 2,862 2,903 222,200
2023/11/14 2,930 2,930 2,894 2,895 129,000
2023/11/13 2,901 2,920 2,887 2,918 178,300
2023/11/10 2,893 2,912 2,888 2,896 148,400
2023/11/09 2,850 2,900 2,822 2,889 213,000
2023/11/08 2,942 2,942 2,852 2,853 301,300
2023/11/07 3,020 3,036 2,954 2,954 230,600
2023/11/06 3,060 3,070 2,999 3,012 325,000
2023/11/02 2,962 3,069 2,959 3,053 626,100
2023/11/01 2,917 2,962 2,864 2,944 555,600
2023/10/31 2,914 2,915 2,864 2,885 471,100
2023/10/30 2,839 2,882 2,827 2,871 968,000
2023/10/27 2,849 2,867 2,825 2,863 239,500
2023/10/26 2,848 2,851 2,807 2,834 236,600
2023/10/25 2,844 2,861 2,825 2,826 267,800
2023/10/24 2,804 2,859 2,796 2,845 210,900
2023/10/23 2,833 2,840 2,805 2,808 174,900
2023/10/20 2,785 2,829 2,785 2,811 214,400
2023/10/19 2,756 2,826 2,756 2,826 303,500
2023/10/18 2,765 2,795 2,732 2,792 228,700
2023/10/17 2,746 2,775 2,729 2,742 242,400
2023/10/16 2,800 2,802 2,728 2,735 397,100
2023/10/13 2,827 2,834 2,811 2,827 186,400
2023/10/12 2,855 2,855 2,807 2,844 314,800
2023/10/11 2,882 2,888 2,861 2,866 208,600
2023/10/10 2,884 2,893 2,865 2,890 352,600
2023/10/06 2,871 2,906 2,862 2,873 284,600
2023/10/05 2,804 2,852 2,803 2,845 265,400
2023/10/04 2,810 2,828 2,791 2,804 340,500
2023/10/03 2,850 2,863 2,811 2,814 363,800
2023/10/02 2,892 2,925 2,853 2,864 355,200
2023/09/29 2,935 2,936 2,871 2,903 335,800
2023/09/28 2,965 2,970 2,869 2,903 987,700
2023/09/27 2,958 2,990 2,932 2,986 1,455,900
2023/09/26 2,973 2,986 2,958 2,974 963,000
2023/09/25 2,955 2,985 2,935 2,974 804,900
2023/09/22 2,913 2,956 2,902 2,942 631,200
2023/09/21 2,952 2,955 2,911 2,920 575,000
2023/09/20 2,984 2,997 2,953 2,959 433,900
2023/09/19 3,041 3,041 2,941 2,981 793,500
2023/09/15 3,059 3,059 3,004 3,052 827,300
2023/09/14 3,125 3,131 3,028 3,046 715,400
2023/09/13 3,108 3,132 3,095 3,120 230,300
2023/09/12 3,091 3,125 3,091 3,110 287,700
2023/09/11 3,122 3,157 3,082 3,092 304,300
2023/09/08 3,132 3,144 3,099 3,111 346,500
2023/09/07 3,094 3,139 3,081 3,130 371,200
2023/09/06 3,074 3,091 3,069 3,083 295,900
2023/09/05 3,064 3,079 3,042 3,066 258,300
2023/09/04 3,065 3,067 3,043 3,065 402,600
2023/09/01 3,034 3,086 3,034 3,064 284,500
2023/08/31 3,040 3,077 3,029 3,060 292,700
2023/08/30 3,012 3,032 3,000 3,023 267,900
2023/08/29 3,000 3,029 2,995 3,019 214,900
2023/08/28 2,978 3,000 2,954 2,993 388,100
2023/08/25 2,963 2,992 2,955 2,958 250,300
2023/08/24 2,964 2,999 2,957 2,970 242,200
2023/08/23 2,900 2,950 2,900 2,950 163,800
2023/08/22 2,911 2,939 2,909 2,920 232,000
2023/08/21 2,935 2,950 2,924 2,926 222,700
2023/08/18 2,930 2,944 2,902 2,920 349,900
2023/08/17 2,965 2,987 2,931 2,959 236,800
2023/08/16 2,931 2,968 2,923 2,964 260,500
2023/08/15 2,960 2,963 2,940 2,960 262,400
2023/08/14 3,008 3,030 2,960 2,966 367,000
2023/08/10 2,940 3,021 2,932 3,008 519,300
2023/08/09 2,874 2,930 2,862 2,917 246,000
2023/08/08 2,874 2,889 2,867 2,874 142,200
2023/08/07 2,826 2,862 2,801 2,860 252,000
2023/08/04 2,872 2,877 2,821 2,832 411,800
2023/08/03 2,905 2,919 2,864 2,892 417,300
2023/08/02 3,043 3,043 2,916 2,923 717,000
2023/08/01 3,021 3,095 3,010 3,065 684,500
2023/07/31 3,057 3,082 3,010 3,014 334,300
2023/07/28 2,998 3,041 2,991 3,033 199,100
2023/07/27 2,995 3,020 2,985 3,020 147,100
2023/07/26 2,985 3,008 2,974 2,997 163,700
2023/07/25 3,011 3,017 2,973 2,986 187,200
2023/07/24 3,000 3,027 2,996 3,010 207,300
2023/07/21 2,970 2,995 2,948 2,991 197,700
2023/07/20 2,976 2,976 2,941 2,955 161,600
2023/07/19 2,956 2,973 2,946 2,969 200,000
2023/07/18 2,970 2,989 2,937 2,940 200,300
2023/07/14 3,036 3,043 2,977 2,977 238,800
2023/07/13 3,057 3,057 3,018 3,028 152,900
2023/07/12 3,082 3,090 3,046 3,061 193,100
2023/07/11 3,067 3,087 3,054 3,063 173,300
2023/07/10 3,074 3,093 3,052 3,063 201,900
2023/07/07 3,072 3,101 3,050 3,073 195,900
2023/07/06 3,071 3,095 3,066 3,083 187,100
2023/07/05 3,121 3,129 3,077 3,092 242,800
2023/07/04 3,179 3,182 3,138 3,138 240,400
2023/07/03 3,220 3,225 3,201 3,201 186,200
2023/06/30 3,253 3,263 3,205 3,220 210,200
2023/06/29 3,290 3,313 3,259 3,265 180,000
2023/06/28 3,235 3,299 3,232 3,298 195,400

このページの先頭へ