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
1999/12/30 420 420 420 420 38,000
1999/12/29 415 420 415 415 59,000
1999/12/28 413 418 413 414 67,000
1999/12/27 415 420 413 413 66,000
1999/12/24 413 418 413 414 146,000
1999/12/22 420 420 413 415 82,000
1999/12/21 416 418 413 413 116,000
1999/12/20 418 420 415 420 153,000
1999/12/17 417 420 416 419 33,000
1999/12/16 417 417 416 416 77,000
1999/12/15 420 422 416 422 51,000
1999/12/14 418 420 416 420 125,000
1999/12/13 420 420 416 417 87,000
1999/12/10 417 420 417 420 25,000
1999/12/09 417 419 416 417 31,000
1999/12/08 419 420 417 417 76,000
1999/12/07 418 425 416 419 153,000
1999/12/06 416 420 416 418 29,000
1999/12/03 420 430 416 416 196,000
1999/12/02 429 429 415 420 52,000
1999/12/01 428 428 418 420 40,000
1999/11/30 418 418 415 418 79,000
1999/11/29 421 421 415 419 26,000
1999/11/26 420 430 420 420 32,000
1999/11/25 430 430 410 420 173,000
1999/11/24 420 430 420 420 297,000
1999/11/22 420 420 410 410 64,000
1999/11/19 419 420 410 415 49,000
1999/11/18 410 420 410 420 79,000
1999/11/17 408 415 408 415 83,000
1999/11/16 408 420 408 415 79,000
1999/11/15 407 415 407 408 118,000
1999/11/12 406 410 406 407 131,000
1999/11/11 409 409 406 406 80,000
1999/11/10 411 411 410 410 128,000
1999/11/09 415 416 410 410 17,000
1999/11/08 410 415 410 411 80,000
1999/11/05 408 410 405 410 62,000
1999/11/04 405 415 405 415 89,000
1999/11/02 404 406 401 405 107,000
1999/11/01 405 410 402 402 94,000
1999/10/29 410 410 405 405 46,000
1999/10/28 401 405 401 405 62,000
1999/10/27 401 410 401 401 65,000
1999/10/26 400 408 398 403 111,000
1999/10/25 411 415 398 398 386,000
1999/10/22 411 412 410 410 79,000
1999/10/21 410 413 410 412 106,000
1999/10/20 410 413 410 411 151,000
1999/10/19 411 415 410 410 89,000
1999/10/18 412 413 410 410 87,000
1999/10/15 411 414 410 411 125,000
1999/10/14 411 413 410 410 120,000
1999/10/13 410 415 410 411 135,000
1999/10/12 412 416 410 410 165,000
1999/10/08 416 420 412 412 119,000
1999/10/07 415 418 415 415 158,000
1999/10/06 416 420 415 415 119,000
1999/10/05 420 420 416 420 90,000
1999/10/04 420 425 414 420 116,000
1999/10/01 420 430 411 420 337,000
1999/09/30 435 440 420 420 296,000
1999/09/29 435 447 430 440 66,000
1999/09/28 435 447 435 435 68,000
1999/09/27 435 449 435 445 51,000
1999/09/24 440 443 436 440 223,000
1999/09/22 435 440 435 437 274,000
1999/09/21 435 440 434 435 161,000
1999/09/20 438 442 430 435 483,000
1999/09/17 439 442 438 438 111,000
1999/09/16 438 442 435 435 211,000
1999/09/14 440 442 438 438 466,000
1999/09/13 445 445 440 440 227,000
1999/09/10 445 449 440 442 258,000
1999/09/09 450 452 445 445 442,000
1999/09/08 450 450 440 445 251,000
1999/09/07 451 451 444 450 166,000
1999/09/06 440 454 440 449 129,000
1999/09/03 450 459 440 440 278,000
1999/09/02 450 460 440 444 357,000
1999/09/01 442 450 410 420 3,288,000
1999/08/31 446 476 437 450 2,446,000
1999/08/30 449 451 435 441 1,960,000
1999/08/27 441 490 441 464 1,189,000
1999/08/26 475 480 436 441 1,327,000
1999/08/25 500 500 471 471 987,000
1999/08/24 500 505 500 501 409,000
1999/08/23 505 505 493 498 527,000
1999/08/20 491 515 491 505 1,036,000
1999/08/19 535 545 487 491 1,665,000
1999/08/18 543 545 540 542 1,183,000
1999/08/17 561 563 561 563 124,000
1999/08/16 560 562 560 561 68,000
1999/08/13 560 563 560 560 63,000
1999/08/12 561 563 561 563 71,000
1999/08/11 560 564 560 561 82,000
1999/08/10 562 562 560 560 112,000
1999/08/09 562 562 561 562 39,000
1999/08/06 561 564 561 562 91,000
1999/08/05 563 566 563 566 114,000
1999/08/04 563 567 562 564 27,000
1999/08/03 561 565 561 562 106,000
1999/08/02 569 569 563 568 71,000
1999/07/30 563 569 562 569 156,000
1999/07/29 562 564 561 562 105,000
1999/07/28 561 564 561 562 63,000
1999/07/27 561 563 561 562 140,000
1999/07/26 561 563 561 561 72,000
1999/07/23 561 564 561 561 149,000
1999/07/22 562 564 560 560 358,000
1999/07/21 566 566 562 566 65,000
1999/07/19 561 566 561 566 143,000
1999/07/16 568 568 561 562 71,000
1999/07/15 565 568 564 568 53,000
1999/07/14 564 568 564 568 149,000
1999/07/13 564 568 564 564 57,000
1999/07/12 562 564 562 564 42,000
1999/07/09 562 566 561 562 97,000
1999/07/08 564 564 561 561 72,000
1999/07/07 563 564 561 564 77,000
1999/07/06 561 563 560 563 130,000
1999/07/05 561 561 560 561 113,000
1999/07/02 561 562 560 560 101,000
1999/07/01 561 564 560 560 188,000
1999/06/30 563 563 561 561 154,000
1999/06/29 565 565 561 561 63,000
1999/06/28 565 565 562 565 30,000
1999/06/25 565 568 561 565 75,000
1999/06/24 561 565 560 565 147,000
1999/06/23 560 562 560 561 85,000
1999/06/22 569 569 563 565 73,000
1999/06/21 561 569 561 569 126,000
1999/06/18 563 569 561 561 43,000
1999/06/17 561 565 561 563 40,000
1999/06/16 562 568 560 561 68,000
1999/06/15 563 569 562 569 122,000
1999/06/14 565 570 563 563 133,000
1999/06/11 563 567 563 567 51,000
1999/06/10 562 565 562 565 31,000
1999/06/09 561 565 561 565 109,000
1999/06/08 561 567 561 567 44,000
1999/06/07 562 562 560 560 50,000
1999/06/04 563 563 560 563 29,000
1999/06/03 563 563 562 563 30,000
1999/06/02 568 568 561 568 54,000
1999/06/01 567 567 560 560 89,000
1999/05/31 559 569 559 569 159,000
1999/05/28 559 563 559 563 43,000
1999/05/27 559 562 559 559 18,000
1999/05/26 560 563 559 559 50,000
1999/05/25 563 563 558 558 183,000
1999/05/24 563 563 558 560 25,000
1999/05/21 558 560 557 557 58,000
1999/05/20 560 560 558 558 100,000
1999/05/19 560 560 559 559 188,000
1999/05/18 563 563 560 560 90,000
1999/05/17 561 562 561 562 75,000
1999/05/14 565 565 561 561 104,000
1999/05/13 565 565 561 561 86,000
1999/05/12 563 568 561 561 124,000
1999/05/11 561 564 561 563 42,000
1999/05/10 561 563 561 562 97,000
1999/05/07 569 569 561 568 191,000
1999/05/06 568 570 563 569 150,000
1999/04/30 570 570 565 565 94,000
1999/04/28 567 570 565 570 89,000
1999/04/27 567 568 565 565 70,000
1999/04/26 565 567 565 567 41,000
1999/04/23 568 570 565 570 74,000
1999/04/22 567 568 566 568 26,000
1999/04/21 568 570 566 566 26,000
1999/04/20 575 575 568 570 26,000
1999/04/19 570 575 570 575 101,000
1999/04/16 570 570 566 570 105,000
1999/04/15 571 571 567 569 43,000
1999/04/14 570 575 569 575 142,000
1999/04/13 574 574 565 574 47,000
1999/04/12 574 574 561 574 69,000
1999/04/09 569 575 561 570 38,000
1999/04/08 569 575 563 575 97,000
1999/04/07 569 570 561 570 155,000
1999/04/06 560 570 558 570 160,000
1999/04/05 560 567 558 567 64,000
1999/04/02 559 560 558 558 110,000
1999/04/01 568 568 556 558 157,000
1999/03/31 565 567 561 567 47,000
1999/03/30 568 568 561 566 19,000
1999/03/29 568 569 559 569 192,000
1999/03/26 568 570 567 568 41,000
1999/03/25 575 576 568 570 721,000
1999/03/24 575 576 570 574 99,000
1999/03/23 571 575 568 568 107,000
1999/03/19 575 575 566 575 109,000
1999/03/18 575 575 570 570 110,000
1999/03/17 577 577 569 570 101,000
1999/03/16 569 577 567 576 165,000
1999/03/15 566 568 565 568 63,000
1999/03/12 565 566 563 564 60,000
1999/03/11 560 565 560 565 92,000
1999/03/10 560 565 560 562 167,000
1999/03/09 564 565 563 565 62,000
1999/03/08 560 565 560 564 39,000
1999/03/05 560 560 558 558 49,000
1999/03/04 560 560 560 560 14,000
1999/03/03 559 560 559 559 81,000
1999/03/02 559 560 559 559 81,000
1999/03/01 558 560 558 560 55,000
1999/02/26 560 560 557 557 84,000
1999/02/25 560 561 560 561 90,000
1999/02/24 563 564 557 557 135,000
1999/02/23 563 565 561 564 97,000
1999/02/22 558 564 556 564 156,000
1999/02/19 559 560 556 556 62,000
1999/02/18 560 560 557 560 75,000
1999/02/17 557 560 557 558 18,000
1999/02/16 558 558 557 558 67,000
1999/02/15 561 561 554 560 87,000
1999/02/12 559 560 556 560 57,000
1999/02/10 559 559 553 556 55,000
1999/02/09 555 555 553 553 40,000
1999/02/08 553 555 553 553 61,000
1999/02/05 555 559 553 553 125,000
1999/02/04 560 560 554 555 115,000
1999/02/03 557 563 557 560 13,000
1999/02/02 561 564 559 564 76,000
1999/02/01 559 560 559 559 32,000
1999/01/29 555 565 555 559 97,000
1999/01/28 560 565 556 565 69,000
1999/01/27 554 556 554 554 46,000
1999/01/26 559 563 554 554 231,000
1999/01/25 563 563 556 558 61,000
1999/01/22 564 564 558 563 14,000
1999/01/21 560 563 555 562 98,000
1999/01/20 562 563 559 559 56,000
1999/01/19 565 565 561 562 22,000
1999/01/18 569 569 562 565 47,000
1999/01/14 561 568 561 567 121,000
1999/01/13 562 568 560 561 293,000
1999/01/12 564 564 560 561 90,000
1999/01/11 551 560 551 560 60,000
1999/01/08 561 561 557 559 42,000
1999/01/07 555 564 550 551 64,000
1999/01/06 554 555 547 547 98,000
1999/01/05 564 564 554 560 50,000
1999/01/04 568 569 551 551 7,000

このページの先頭へ