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
1985/12/28 908 911 888 911 122,254
1985/12/27 899 912 899 908 67,140
1985/12/26 908 913 905 905 74,154
1985/12/25 913 914 898 904 63,131
1985/12/24 928 928 913 913 169,352
1985/12/23 928 928 917 917 68,142
1985/12/21 907 928 907 923 157,327
1985/12/20 905 908 903 908 84,175
1985/12/19 916 916 903 913 141,294
1985/12/18 918 918 903 913 103,215
1985/12/17 921 921 904 918 87,181
1985/12/16 928 928 916 923 116,242
1985/12/13 948 948 913 933 147,306
1985/12/12 928 947 925 947 143,298
1985/12/11 924 933 924 933 119,248
1985/12/10 928 928 913 925 129,269
1985/12/09 938 938 914 933 154,321
1985/12/07 943 948 928 948 219,456
1985/12/06 958 958 926 948 129,269
1985/12/05 958 959 933 948 345,719
1985/12/04 961 978 953 968 772,607
1985/12/03 948 968 946 952 568,182
1985/12/02 940 948 921 948 369,769
1985/11/30 928 940 917 940 283,590
1985/11/29 935 938 913 913 352,734
1985/11/28 916 936 908 936 504,048
1985/11/27 908 915 888 913 228,475
1985/11/26 913 913 889 901 111,231
1985/11/25 910 915 898 912 109,227
1985/11/22 898 908 887 908 131,273
1985/11/21 904 904 888 898 228,475
1985/11/20 916 916 896 909 182,379
1985/11/19 913 918 903 918 192,400
1985/11/18 928 928 907 926 169,352
1985/11/16 888 929 885 928 598,244
1985/11/15 893 893 885 891 158,329
1985/11/14 898 898 879 893 160,334
1985/11/13 883 898 883 898 358,746
1985/11/12 888 888 883 888 220,459
1985/11/11 883 888 873 888 108,225
1985/11/08 890 890 873 878 160,334
1985/11/07 868 883 856 883 320,667
1985/11/06 853 867 846 863 144,300
1985/11/05 868 868 848 868 93,194
1985/11/02 868 873 858 871 164,342
1985/11/01 848 878 833 878 286,596
1985/10/31 845 853 844 853 174,363
1985/10/30 843 857 842 853 179,373
1985/10/29 851 851 839 848 161,336
1985/10/28 858 858 841 841 115,240
1985/10/26 832 853 831 853 233,486
1985/10/25 843 848 839 847 78,163
1985/10/24 838 848 838 848 148,308
1985/10/23 849 853 838 853 85,177
1985/10/22 862 867 848 858 78,163
1985/10/21 856 867 848 867 161,336
1985/10/19 853 868 838 866 230,479
1985/10/18 828 848 824 848 263,548
1985/10/17 828 833 828 830 113,236
1985/10/16 855 855 833 848 103,215
1985/10/15 826 848 823 848 323,673
1985/10/14 843 848 819 826 114,238
1985/10/11 849 853 819 853 225,469
1985/10/09 858 862 849 858 103,215
1985/10/08 859 863 853 863 92,192
1985/10/07 859 868 859 868 24,050
1985/10/05 878 880 863 863 48,100
1985/10/04 873 893 863 878 82,171
1985/10/03 879 898 878 898 60,125
1985/10/02 908 908 883 883 107,223
1985/10/01 893 918 865 918 589,226
1985/09/30 875 888 848 888 850,770
1985/09/28 895 895 868 878 70,146
1985/09/27 878 898 868 897 705,467
1985/09/26 896 918 883 888 2,245,671
1985/09/26 1 -> 1.15 分割
1985/09/25 975 980 947 947 462,052
1985/09/24 951 981 951 975 560,489
1985/09/21 931 965 931 965 272,209
1985/09/20 916 936 916 936 254,129
1985/09/19 921 946 911 922 1,240,509
1985/09/18 926 931 886 926 418,860
1985/09/17 946 946 931 936 198,883
1985/09/13 951 955 931 945 512,275
1985/09/12 982 982 954 957 331,472
1985/09/11 996 996 971 982 214,955
1985/09/10 976 986 966 986 207,923
1985/09/09 996 1,015 976 976 644,864
1985/09/07 995 995 978 995 79,352
1985/09/06 996 1,006 971 1,006 294,307
1985/09/05 1,015 1,015 987 996 310,378
1985/09/04 996 1,035 996 1,025 347,543
1985/09/03 1,055 1,055 1,025 1,035 442,967
1985/09/02 1,045 1,075 1,035 1,055 920,086
1985/08/31 1,015 1,045 1,015 1,035 699,105
1985/08/30 996 1,006 994 1,006 448,994
1985/08/29 987 1,006 986 996 288,280
1985/08/28 986 1,015 986 986 593,636
1985/08/27 974 991 966 991 138,616
1985/08/26 1,006 1,006 976 976 195,870
1985/08/24 986 1,015 986 996 205,914
1985/08/23 994 1,006 986 996 393,749
1985/08/22 981 995 981 989 251,115
1985/08/21 966 981 956 966 353,570
1985/08/20 996 1,006 966 966 310,378
1985/08/19 1,015 1,015 986 996 204,910
1985/08/17 981 1,025 977 1,015 247,097
1985/08/16 1,015 1,035 976 976 747,319
1985/08/15 1,095 1,115 1,025 1,025 2,134,479
1985/08/14 1,045 1,095 1,015 1,075 2,800,437
1985/08/13 1,015 1,065 996 1,055 2,393,630
1985/08/12 971 1,015 966 1,015 2,526,219
1985/08/09 946 966 936 966 578,569
1985/08/08 960 960 941 946 309,374
1985/08/07 951 956 929 941 362,610
1985/08/06 956 976 946 946 674,998
1985/08/05 940 975 932 961 995,421
1985/08/03 905 946 905 926 367,633
1985/08/02 901 917 901 905 370,646
1985/08/01 895 911 894 896 249,106
1985/07/31 916 916 895 895 233,035
1985/07/30 921 936 884 936 563,502
1985/07/29 911 926 857 926 741,292
1985/07/27 928 961 914 914 444,976
1985/07/26 958 966 938 938 314,396
1985/07/25 991 992 946 954 560,489
1985/07/24 947 993 941 993 1,357,027
1985/07/23 926 951 916 946 691,069
1985/07/22 916 934 896 932 289,285
1985/07/20 909 914 897 901 198,883
1985/07/19 914 933 901 917 625,779
1985/07/18 896 934 896 901 498,213
1985/07/17 896 896 868 896 505,244
1985/07/16 846 914 836 901 775,444
1985/07/15 896 906 838 866 1,046,648
1985/07/12 956 971 926 926 610,712
1985/07/11 1,006 1,015 941 960 1,647,316
1985/07/10 944 996 906 996 2,351,443
1985/07/09 966 966 895 931 1,375,107
1985/07/08 996 1,015 964 976 2,092,292
1985/07/06 1,055 1,095 996 996 2,399,657
1985/07/05 956 1,055 953 1,055 4,460,810
1985/07/04 941 956 926 952 2,863,718
1985/07/03 816 869 816 864 3,980,678
1985/07/02 747 841 737 801 3,142,958
1985/07/01 716 762 716 753 1,115,956
1985/06/29 716 716 702 715 434,932
1985/06/28 687 727 682 716 1,820,083
1985/06/27 672 690 667 690 408,816
1985/06/26 662 667 658 667 299,329
1985/06/25 637 657 637 656 132,589
1985/06/24 652 653 635 638 239,062
1985/06/22 664 667 663 666 39,174
1985/06/21 672 677 663 677 139,620
1985/06/20 682 687 672 672 314,396
1985/06/19 686 687 670 677 211,941
1985/06/18 686 689 677 681 1,051,670
1985/06/17 632 709 632 694 3,190,167
1985/06/15 607 651 607 627 541,404
1985/06/14 603 612 600 607 108,482
1985/06/13 597 617 597 610 99,442
1985/06/12 597 607 597 597 170,758
1985/06/11 610 610 592 607 127,567
1985/06/10 617 617 602 606 181,807
1985/06/07 617 619 612 617 313,392
1985/06/06 607 640 607 617 1,324,884
1985/06/05 605 626 598 626 366,628
1985/06/04 595 607 595 597 156,696
1985/06/03 592 597 578 597 174,776
1985/06/01 587 597 577 597 256,137
1985/05/31 596 597 577 592 341,517
1985/05/30 592 622 567 622 1,790,954
1985/05/29 619 647 611 632 5,138,821
1985/05/28 602 627 587 622 1,098,880
1985/05/27 605 612 600 607 340,512
1985/05/25 617 625 607 607 1,088,835
1985/05/24 601 657 587 607 7,684,125
1985/05/23 528 617 528 617 1,917,516
1985/05/22 518 523 515 518 542,409
1985/05/21 516 523 513 518 326,450
1985/05/20 518 518 516 518 248,102
1985/05/18 510 518 510 518 328,459
1985/05/17 503 512 502 512 278,236
1985/05/16 496 508 491 508 240,066
1985/05/15 487 498 487 498 105,468
1985/05/14 479 488 473 488 79,352
1985/05/13 480 480 479 479 7,031
1985/05/10 474 480 474 480 10,045
1985/05/09 478 478 474 474 46,205
1985/05/08 478 490 478 480 18,080
1985/05/07 476 476 473 473 26,116
1985/05/04 476 478 473 476 31,138
1985/05/02 474 478 473 476 35,156
1985/05/01 473 474 473 474 3,013
1985/04/30 478 478 473 473 7,031
1985/04/26 477 492 473 492 67,299
1985/04/25 473 473 473 473 6,027
1985/04/24 473 477 463 468 34,152
1985/04/23 481 481 477 477 19,085
1985/04/22 481 481 481 481 4,018
1985/04/19 477 480 477 480 10,045
1985/04/18 477 483 477 483 11,049
1985/04/17 463 488 463 486 26,116
1985/04/16 488 488 463 463 23,103
1985/04/15 493 494 489 489 27,120
1985/04/12 493 498 493 493 102,455
1985/04/11 497 498 494 494 36,161
1985/04/10 498 498 498 498 12,054
1985/04/09 494 498 494 498 26,116
1985/04/08 497 498 494 494 120,535
1985/04/06 497 497 495 496 69,308
1985/04/05 493 493 493 493 14,062
1985/04/04 489 493 488 493 64,285
1985/04/03 489 489 488 488 42,187
1985/04/02 489 498 489 495 110,491
1985/04/01 488 490 488 490 41,183
1985/03/30 488 488 488 488 15,067
1985/03/29 488 489 487 488 42,187
1985/03/28 489 489 484 489 39,174
1985/03/27 468 477 463 466 49,219
1985/03/26 497 497 489 493 40,178
1985/03/25 498 498 497 497 42,187
1985/03/23 498 498 490 498 53,236
1985/03/22 488 490 488 490 54,241
1985/03/20 478 483 478 483 36,161
1985/03/19 471 478 468 478 79,352
1985/03/18 476 476 471 472 72,321
1985/03/16 473 475 473 475 38,170
1985/03/15 473 473 471 473 8,036
1985/03/14 470 473 470 470 35,156
1985/03/13 468 470 468 470 42,187
1985/03/12 473 473 469 469 35,156
1985/03/11 476 476 473 473 26,116
1985/03/08 468 473 468 473 159,709
1985/03/07 468 468 468 468 55,245
1985/03/06 468 468 466 466 80,357
1985/03/05 466 468 466 466 30,134
1985/03/04 464 468 464 466 26,116
1985/03/02 464 468 464 468 14,062
1985/03/01 468 468 464 468 21,094
1985/02/28 468 468 465 468 91,406
1985/02/27 468 468 463 468 50,223
1985/02/26 468 468 463 463 31,138
1985/02/25 468 468 468 468 9,040
1985/02/23 468 468 468 468 26,116
1985/02/22 463 468 463 468 44,196
1985/02/21 466 468 463 463 21,094
1985/02/20 462 466 461 466 59,263
1985/02/19 461 461 461 461 12,054
1985/02/18 460 462 460 460 25,112
1985/02/16 463 463 460 460 24,107
1985/02/15 460 463 458 463 149,665
1985/02/14 458 462 458 462 45,201
1985/02/13 458 463 458 463 44,196
1985/02/12 458 458 458 458 1,004
1985/02/08 458 463 458 463 27,120
1985/02/07 449 452 449 452 4,018
1985/02/06 458 458 456 456 37,165
1985/02/05 458 458 449 449 56,250
1985/02/04 460 460 458 458 42,187
1985/02/02 461 462 460 460 14,062
1985/02/01 468 468 460 460 49,219
1985/01/31 466 468 463 468 118,526
1985/01/30 466 466 465 465 14,062
1985/01/29 468 468 459 459 9,040
1985/01/28 463 468 463 468 46,205
1985/01/26 463 466 458 458 18,080
1985/01/25 466 466 463 463 22,098
1985/01/24 463 467 463 467 31,138
1985/01/23 467 467 463 463 43,192
1985/01/22 463 468 463 467 26,116
1985/01/21 468 468 463 463 14,062
1985/01/19 466 466 464 465 61,272
1985/01/18 468 468 459 466 32,143
1985/01/17 468 468 459 465 69,308
1985/01/16 470 470 468 468 15,067
1985/01/14 475 478 470 470 63,281
1985/01/11 468 483 468 473 350,557
1985/01/10 468 468 461 468 234,039
1985/01/09 473 473 468 468 13,058
1985/01/08 473 473 468 468 33,147
1985/01/07 468 469 468 469 48,214
1985/01/05 473 473 466 468 28,125
1985/01/04 473 473 468 468 52,232

このページの先頭へ