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
1993/12/30 773 780 769 780 75,000
1993/12/29 769 770 760 770 44,000
1993/12/28 760 769 760 768 83,000
1993/12/27 761 761 755 755 101,000
1993/12/24 768 774 760 765 80,000
1993/12/22 771 772 760 770 90,000
1993/12/21 765 772 755 772 117,000
1993/12/20 772 772 760 760 112,000
1993/12/17 769 777 760 777 183,000
1993/12/16 760 769 760 761 136,000
1993/12/15 760 761 750 751 126,000
1993/12/14 759 763 751 760 75,000
1993/12/13 750 760 750 754 118,000
1993/12/10 740 760 740 752 93,000
1993/12/09 744 759 744 749 91,000
1993/12/08 750 750 735 744 113,000
1993/12/07 740 750 740 740 122,000
1993/12/06 760 760 740 742 135,000
1993/12/03 774 775 752 752 240,000
1993/12/02 775 800 760 770 374,000
1993/12/01 750 775 745 770 330,000
1993/11/30 722 750 722 750 269,000
1993/11/29 745 745 700 722 424,000
1993/11/26 775 780 753 753 324,000
1993/11/25 780 782 775 775 231,000
1993/11/24 790 800 780 780 254,000
1993/11/22 802 805 797 797 232,000
1993/11/19 810 810 802 802 246,000
1993/11/18 818 818 803 805 124,000
1993/11/17 810 810 802 805 94,000
1993/11/16 810 813 805 807 127,000
1993/11/15 816 818 811 811 53,000
1993/11/12 829 839 816 816 200,000
1993/11/11 795 844 795 844 210,000
1993/11/10 797 800 790 800 208,000
1993/11/09 800 810 798 810 348,000
1993/11/08 802 806 800 800 215,000
1993/11/05 810 815 800 800 559,000
1993/11/04 840 841 820 820 286,000
1993/11/02 843 846 840 842 116,000
1993/11/01 859 859 841 841 66,000
1993/10/29 845 863 840 863 299,000
1993/10/28 855 855 845 845 328,000
1993/10/27 860 865 850 860 338,000
1993/10/26 875 880 860 860 212,000
1993/10/25 890 890 875 880 126,000
1993/10/22 875 890 875 885 196,000
1993/10/21 880 885 870 875 102,000
1993/10/20 884 891 870 883 206,000
1993/10/19 888 905 877 905 281,000
1993/10/18 890 891 881 890 255,000
1993/10/15 871 888 870 888 237,000
1993/10/14 876 879 866 869 250,000
1993/10/13 881 885 880 880 185,000
1993/10/12 885 885 881 885 164,000
1993/10/08 879 890 876 885 243,000
1993/10/07 894 894 880 880 231,000
1993/10/06 871 893 871 893 377,000
1993/10/05 881 886 870 873 281,000
1993/10/04 878 884 878 879 174,000
1993/10/01 852 890 852 886 1,175,000
1993/09/30 865 867 855 858 459,000
1993/09/29 875 875 865 868 333,000
1993/09/28 875 880 875 877 172,000
1993/09/27 868 880 866 880 473,000
1993/09/24 875 876 860 861 990,000
1993/09/22 887 890 880 880 681,000
1993/09/21 892 900 885 893 441,000
1993/09/20 895 899 883 883 368,000
1993/09/17 897 900 892 892 249,000
1993/09/16 906 906 897 905 309,000
1993/09/14 915 916 906 906 198,000
1993/09/13 918 920 915 917 125,000
1993/09/10 910 921 910 919 230,000
1993/09/09 930 930 915 915 163,000
1993/09/08 927 928 921 925 172,000
1993/09/07 920 930 919 928 527,000
1993/09/06 913 927 910 925 256,000
1993/09/03 908 914 904 910 262,000
1993/09/02 910 912 905 910 118,000
1993/09/01 914 914 905 910 82,000
1993/08/31 914 914 906 910 114,000
1993/08/30 919 919 900 911 93,000
1993/08/27 891 910 891 910 105,000
1993/08/26 898 898 890 891 36,000
1993/08/25 900 900 888 888 170,000
1993/08/24 900 903 895 900 82,000
1993/08/23 898 900 890 890 168,000
1993/08/20 905 905 898 898 93,000
1993/08/19 905 906 900 900 167,000
1993/08/18 909 909 900 901 275,000
1993/08/17 910 913 906 908 220,000
1993/08/16 910 910 905 910 152,000
1993/08/13 915 919 910 915 183,000
1993/08/12 909 919 906 915 414,000
1993/08/11 909 911 905 909 282,000
1993/08/10 908 910 906 909 60,000
1993/08/09 903 910 903 909 45,000
1993/08/06 900 910 900 910 114,000
1993/08/05 906 914 900 906 240,000
1993/08/04 910 911 905 910 163,000
1993/08/03 915 918 912 912 145,000
1993/08/02 919 919 912 916 63,000
1993/07/30 925 925 915 919 339,000
1993/07/29 905 925 905 925 295,000
1993/07/28 900 910 900 905 137,000
1993/07/27 905 906 900 902 123,000
1993/07/26 903 908 901 902 146,000
1993/07/23 913 913 902 903 218,000
1993/07/22 920 921 910 912 328,000
1993/07/21 915 915 906 915 267,000
1993/07/20 918 918 910 915 232,000
1993/07/19 915 923 910 919 793,000
1993/07/16 915 915 903 905 360,000
1993/07/15 903 918 901 914 1,168,000
1993/07/14 907 907 899 903 130,000
1993/07/13 902 905 902 902 163,000
1993/07/12 905 905 894 894 136,000
1993/07/09 904 908 900 904 237,000
1993/07/08 900 904 897 898 76,000
1993/07/07 908 908 895 900 162,000
1993/07/06 895 908 895 908 206,000
1993/07/05 899 899 890 895 160,000
1993/07/02 905 909 893 895 319,000
1993/07/01 895 900 890 900 180,000
1993/06/30 894 898 888 890 261,000
1993/06/29 888 899 888 890 338,000
1993/06/28 898 898 885 885 198,000
1993/06/25 878 890 876 888 116,000
1993/06/24 880 880 870 875 91,000
1993/06/23 879 879 869 870 105,000
1993/06/22 853 879 853 877 315,000
1993/06/21 870 870 850 851 450,000
1993/06/18 878 885 877 880 443,000
1993/06/17 880 915 870 908 470,000
1993/06/16 890 890 873 880 368,000
1993/06/15 900 900 890 892 739,000
1993/06/14 912 915 908 908 225,000
1993/06/11 906 917 906 910 395,000
1993/06/10 916 916 905 908 248,000
1993/06/08 923 923 916 916 178,000
1993/06/07 921 930 920 922 202,000
1993/06/04 935 935 921 921 124,000
1993/06/03 925 930 925 926 213,000
1993/06/02 922 929 918 927 161,000
1993/06/01 935 935 921 927 140,000
1993/05/31 942 942 926 930 171,000
1993/05/28 941 946 933 933 145,000
1993/05/27 945 950 931 931 652,000
1993/05/26 929 941 926 935 799,000
1993/05/25 929 930 921 924 325,000
1993/05/24 930 930 920 924 77,000
1993/05/21 920 930 915 925 268,000
1993/05/20 929 929 899 920 422,000
1993/05/19 921 925 916 924 217,000
1993/05/18 940 941 930 940 200,000
1993/05/17 950 950 936 939 72,000
1993/05/14 942 950 938 945 124,000
1993/05/13 955 955 940 948 96,000
1993/05/12 960 960 940 945 260,000
1993/05/11 967 967 955 955 362,000
1993/05/10 955 960 945 960 495,000
1993/05/07 942 960 937 960 738,000
1993/05/06 959 965 940 940 258,000
1993/04/30 945 957 943 952 130,000
1993/04/28 950 960 937 937 375,000
1993/04/27 930 940 925 930 582,000
1993/04/26 919 926 916 924 333,000
1993/04/23 914 919 901 914 491,000
1993/04/22 930 935 911 915 451,000
1993/04/21 940 950 935 935 358,000
1993/04/20 955 959 945 950 783,000
1993/04/19 965 970 950 958 349,000
1993/04/16 988 990 970 975 493,000
1993/04/15 999 999 980 983 319,000
1993/04/14 1,010 1,020 992 999 1,167,000
1993/04/13 981 1,010 978 1,000 1,931,000
1993/04/12 989 989 971 976 315,000
1993/04/09 980 990 970 989 644,000
1993/04/08 985 992 974 980 712,000
1993/04/07 999 999 970 970 865,000
1993/04/06 1,000 1,010 990 996 1,020,000
1993/04/05 1,030 1,030 995 1,000 1,036,000
1993/04/02 1,030 1,060 1,020 1,030 5,267,000
1993/04/01 983 1,010 970 1,010 1,798,000
1993/03/31 968 1,010 961 973 3,184,000
1993/03/30 970 970 954 960 852,000
1993/03/29 989 992 978 979 803,000
1993/03/26 995 1,010 975 993 3,483,000
1993/03/25 1,010 1,030 983 1,010 2,713,000
1993/03/24 944 1,030 940 1,000 3,554,000
1993/03/23 941 956 932 954 2,689,000
1993/03/22 933 944 928 936 905,000
1993/03/19 937 940 928 936 1,704,000
1993/03/18 910 923 905 922 1,635,000
1993/03/17 881 903 881 900 490,000
1993/03/16 887 889 875 876 449,000
1993/03/15 891 891 881 887 388,000
1993/03/12 877 898 877 891 1,765,000
1993/03/11 875 882 872 882 897,000
1993/03/10 878 880 870 870 1,176,000
1993/03/09 880 889 871 884 1,658,000
1993/03/08 860 876 855 875 434,000
1993/03/05 867 868 860 868 281,000
1993/03/04 871 873 862 865 246,000
1993/03/03 882 891 866 873 1,264,000
1993/03/02 852 880 852 880 1,224,000
1993/03/01 856 856 850 850 147,000
1993/02/26 855 857 850 851 304,000
1993/02/25 855 860 852 852 188,000
1993/02/24 855 863 850 850 641,000
1993/02/23 855 860 850 850 286,000
1993/02/22 861 872 859 860 721,000
1993/02/19 857 867 855 860 901,000
1993/02/18 832 859 832 852 1,184,000
1993/02/17 820 830 817 827 222,000
1993/02/16 829 833 825 825 163,000
1993/02/15 825 830 820 830 253,000
1993/02/12 821 825 816 819 162,000
1993/02/10 816 824 811 819 107,000
1993/02/09 834 834 820 825 204,000
1993/02/08 830 834 825 834 154,000
1993/02/05 825 830 820 821 128,000
1993/02/04 830 834 820 820 202,000
1993/02/03 839 839 824 824 820,000
1993/02/02 810 834 808 834 812,000
1993/02/01 797 811 795 805 258,000
1993/01/29 800 800 791 797 102,000
1993/01/28 785 797 785 797 113,000
1993/01/27 790 790 780 780 231,000
1993/01/26 788 800 782 800 271,000
1993/01/25 786 786 778 780 164,000
1993/01/22 780 790 780 781 119,000
1993/01/21 796 798 780 781 224,000
1993/01/20 800 810 800 801 121,000
1993/01/19 795 800 793 800 93,000
1993/01/18 800 800 790 794 113,000
1993/01/14 792 795 790 792 124,000
1993/01/13 800 805 792 795 320,000
1993/01/12 809 809 796 800 590,000
1993/01/11 809 810 792 805 186,000
1993/01/08 825 830 811 812 305,000
1993/01/07 817 835 815 825 385,000
1993/01/06 818 820 810 817 307,000
1993/01/05 847 850 817 818 740,000
1993/01/04 840 844 835 843 578,000

このページの先頭へ