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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,637 | 2,637 | 2,588 | 2,589 | 274,300 |
| 2024/07/25 | 2,624 | 2,637 | 2,600 | 2,622 | 383,100 |
| 2024/07/24 | 2,693 | 2,693 | 2,618 | 2,634 | 350,600 |
| 2024/07/23 | 2,687 | 2,708 | 2,685 | 2,696 | 178,900 |
| 2024/07/22 | 2,678 | 2,706 | 2,667 | 2,681 | 143,700 |
| 2024/07/19 | 2,677 | 2,678 | 2,652 | 2,678 | 144,400 |
| 2024/07/18 | 2,678 | 2,707 | 2,677 | 2,682 | 124,400 |
| 2024/07/17 | 2,680 | 2,704 | 2,672 | 2,696 | 163,600 |
| 2024/07/16 | 2,689 | 2,689 | 2,659 | 2,659 | 145,100 |
| 2024/07/12 | 2,676 | 2,697 | 2,662 | 2,689 | 163,200 |
| 2024/07/11 | 2,658 | 2,679 | 2,651 | 2,676 | 225,000 |
| 2024/07/10 | 2,640 | 2,641 | 2,619 | 2,640 | 155,400 |
| 2024/07/09 | 2,645 | 2,645 | 2,613 | 2,632 | 163,900 |
| 2024/07/08 | 2,621 | 2,633 | 2,602 | 2,629 | 195,700 |
| 2024/07/05 | 2,660 | 2,660 | 2,627 | 2,627 | 215,000 |
| 2024/07/04 | 2,680 | 2,688 | 2,648 | 2,665 | 154,600 |
| 2024/07/03 | 2,660 | 2,687 | 2,654 | 2,682 | 202,200 |
| 2024/07/02 | 2,650 | 2,673 | 2,636 | 2,665 | 197,500 |
| 2024/07/01 | 2,690 | 2,692 | 2,655 | 2,667 | 148,800 |
| 2024/06/28 | 2,671 | 2,683 | 2,663 | 2,671 | 140,400 |
| 2024/06/27 | 2,653 | 2,675 | 2,653 | 2,673 | 151,000 |
| 2024/06/26 | 2,657 | 2,663 | 2,628 | 2,654 | 162,500 |
| 2024/06/25 | 2,652 | 2,675 | 2,649 | 2,665 | 167,700 |
| 2024/06/24 | 2,635 | 2,652 | 2,623 | 2,642 | 185,900 |
| 2024/06/21 | 2,614 | 2,655 | 2,614 | 2,623 | 401,500 |
| 2024/06/20 | 2,605 | 2,619 | 2,582 | 2,603 | 185,800 |
| 2024/06/19 | 2,580 | 2,622 | 2,578 | 2,617 | 151,900 |
| 2024/06/18 | 2,554 | 2,593 | 2,545 | 2,579 | 182,500 |
| 2024/06/17 | 2,561 | 2,562 | 2,533 | 2,534 | 262,400 |
| 2024/06/14 | 2,567 | 2,580 | 2,548 | 2,570 | 321,300 |
| 2024/06/13 | 2,621 | 2,632 | 2,576 | 2,580 | 306,900 |
| 2024/06/12 | 2,651 | 2,662 | 2,628 | 2,632 | 170,700 |
| 2024/06/11 | 2,663 | 2,673 | 2,642 | 2,645 | 207,600 |
| 2024/06/10 | 2,633 | 2,663 | 2,618 | 2,663 | 246,900 |
| 2024/06/07 | 2,620 | 2,646 | 2,611 | 2,628 | 163,000 |
| 2024/06/06 | 2,626 | 2,632 | 2,604 | 2,612 | 151,000 |
| 2024/06/05 | 2,657 | 2,657 | 2,618 | 2,622 | 185,800 |
| 2024/06/04 | 2,636 | 2,676 | 2,632 | 2,671 | 265,100 |
| 2024/06/03 | 2,611 | 2,645 | 2,607 | 2,630 | 303,000 |
| 2024/05/31 | 2,610 | 2,616 | 2,587 | 2,597 | 473,900 |
| 2024/05/30 | 2,600 | 2,622 | 2,584 | 2,607 | 289,400 |
| 2024/05/29 | 2,633 | 2,657 | 2,604 | 2,610 | 278,300 |
| 2024/05/28 | 2,660 | 2,667 | 2,627 | 2,632 | 267,200 |
| 2024/05/27 | 2,659 | 2,680 | 2,639 | 2,676 | 236,500 |
| 2024/05/24 | 2,611 | 2,641 | 2,601 | 2,632 | 168,900 |
| 2024/05/23 | 2,652 | 2,657 | 2,616 | 2,631 | 219,500 |
| 2024/05/22 | 2,680 | 2,683 | 2,653 | 2,655 | 218,900 |
| 2024/05/21 | 2,712 | 2,714 | 2,678 | 2,683 | 150,200 |
| 2024/05/20 | 2,690 | 2,734 | 2,676 | 2,714 | 279,700 |
| 2024/05/17 | 2,656 | 2,689 | 2,652 | 2,684 | 175,500 |
| 2024/05/16 | 2,689 | 2,689 | 2,644 | 2,665 | 300,500 |
| 2024/05/15 | 2,735 | 2,742 | 2,687 | 2,688 | 323,800 |
| 2024/05/14 | 2,709 | 2,752 | 2,705 | 2,733 | 341,900 |
| 2024/05/13 | 2,676 | 2,705 | 2,660 | 2,699 | 294,400 |
| 2024/05/10 | 2,681 | 2,701 | 2,653 | 2,656 | 375,500 |
| 2024/05/09 | 2,686 | 2,707 | 2,661 | 2,682 | 287,000 |
| 2024/05/08 | 2,710 | 2,734 | 2,683 | 2,685 | 476,000 |
| 2024/05/07 | 2,693 | 2,712 | 2,676 | 2,692 | 448,900 |
| 2024/05/02 | 2,725 | 2,739 | 2,674 | 2,674 | 744,400 |
| 2024/05/01 | 2,750 | 2,784 | 2,704 | 2,715 | 942,200 |
| 2024/04/30 | 2,958 | 2,966 | 2,698 | 2,748 | 1,493,800 |
| 2024/04/26 | 2,934 | 2,965 | 2,912 | 2,959 | 234,400 |
| 2024/04/25 | 3,015 | 3,019 | 2,938 | 2,943 | 277,100 |
| 2024/04/24 | 3,050 | 3,052 | 3,027 | 3,041 | 173,900 |
| 2024/04/23 | 3,051 | 3,059 | 3,029 | 3,055 | 146,100 |
| 2024/04/22 | 3,037 | 3,073 | 3,032 | 3,065 | 280,300 |
| 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 |