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
2007/12/28 312 312 305 305 283,000
2007/12/27 310 312 309 312 84,000
2007/12/26 310 312 308 309 104,000
2007/12/25 305 313 305 310 246,000
2007/12/21 310 310 304 308 428,000
2007/12/20 311 312 310 310 257,000
2007/12/19 311 312 310 311 153,000
2007/12/18 314 315 311 312 164,000
2007/12/17 316 316 313 313 193,000
2007/12/14 318 320 316 319 111,000
2007/12/13 317 318 315 316 143,000
2007/12/12 315 319 315 319 173,000
2007/12/11 320 320 318 319 134,000
2007/12/10 320 321 319 319 58,000
2007/12/07 319 321 317 320 251,000
2007/12/06 321 322 319 319 89,000
2007/12/05 319 322 315 321 298,000
2007/12/04 317 319 313 319 138,000
2007/12/03 320 320 312 314 105,000
2007/11/30 309 320 308 320 254,000
2007/11/29 307 312 306 311 298,000
2007/11/28 306 307 306 306 164,000
2007/11/27 305 307 305 307 135,000
2007/11/26 307 308 306 306 138,000
2007/11/22 308 310 306 306 270,000
2007/11/21 310 311 308 308 114,000
2007/11/20 308 310 306 310 145,000
2007/11/19 308 313 308 312 175,000
2007/11/16 310 311 306 307 149,000
2007/11/15 312 314 310 310 125,000
2007/11/14 308 314 308 312 73,000
2007/11/13 306 309 302 306 274,000
2007/11/12 311 311 305 306 276,000
2007/11/09 310 313 310 310 142,000
2007/11/08 315 315 310 310 297,000
2007/11/07 319 320 316 317 124,000
2007/11/06 318 320 316 318 272,000
2007/11/05 318 320 317 320 191,000
2007/11/02 322 322 317 319 279,000
2007/11/01 322 327 320 323 448,000
2007/10/31 319 330 315 317 355,000
2007/10/30 326 328 315 318 397,000
2007/10/29 332 332 324 324 265,000
2007/10/26 332 333 331 331 111,000
2007/10/25 335 335 331 332 194,000
2007/10/24 334 335 333 334 30,000
2007/10/23 335 335 331 334 100,000
2007/10/22 335 335 330 334 223,000
2007/10/19 336 338 334 337 126,000
2007/10/18 335 336 331 336 166,000
2007/10/17 338 338 334 335 141,000
2007/10/16 340 340 335 337 71,000
2007/10/15 340 341 337 340 106,000
2007/10/12 341 341 337 338 123,000
2007/10/11 340 341 339 341 35,000
2007/10/10 342 342 340 340 174,000
2007/10/09 342 343 339 342 124,000
2007/10/05 340 341 340 341 113,000
2007/10/04 341 342 340 341 156,000
2007/10/03 340 341 340 341 108,000
2007/10/02 342 342 340 340 125,000
2007/10/01 342 346 339 341 200,000
2007/09/28 334 346 333 345 389,000
2007/09/27 340 340 332 332 162,000
2007/09/26 344 344 337 338 182,000
2007/09/25 347 347 343 344 150,000
2007/09/21 348 349 346 346 560,000
2007/09/20 348 350 347 349 219,000
2007/09/19 346 348 346 347 163,000
2007/09/18 345 347 344 346 169,000
2007/09/14 347 347 342 342 125,000
2007/09/13 347 348 345 347 39,000
2007/09/12 347 347 345 345 26,000
2007/09/11 344 347 342 347 141,000
2007/09/10 345 348 343 345 186,000
2007/09/07 345 347 345 347 94,000
2007/09/06 346 347 345 346 46,000
2007/09/05 346 348 345 346 72,000
2007/09/04 345 348 345 348 55,000
2007/09/03 345 349 345 346 42,000
2007/08/31 347 347 343 345 71,000
2007/08/30 346 346 344 345 152,000
2007/08/29 347 347 342 345 81,000
2007/08/28 349 350 345 347 100,000
2007/08/27 348 350 346 347 59,000
2007/08/24 349 349 345 346 101,000
2007/08/23 346 350 343 349 166,000
2007/08/22 347 349 343 346 76,000
2007/08/21 344 350 343 346 138,000
2007/08/20 347 348 337 344 121,000
2007/08/17 340 352 335 336 208,000
2007/08/16 348 348 339 342 263,000
2007/08/15 351 351 349 349 194,000
2007/08/14 354 355 350 352 103,000
2007/08/13 350 355 350 353 109,000
2007/08/10 352 355 350 352 215,000
2007/08/09 352 358 350 352 242,000
2007/08/08 351 355 350 352 132,000
2007/08/07 352 353 350 352 222,000
2007/08/06 355 355 350 353 218,000
2007/08/03 355 358 355 357 54,000
2007/08/02 357 360 353 355 203,000
2007/08/01 357 357 353 354 119,000
2007/07/31 353 355 353 355 104,000
2007/07/30 356 356 353 354 97,000
2007/07/27 355 356 353 356 119,000
2007/07/26 359 360 356 357 41,000
2007/07/25 353 360 353 359 114,000
2007/07/24 355 361 354 355 308,000
2007/07/23 356 357 355 355 134,000
2007/07/20 358 359 357 358 180,000
2007/07/19 357 359 357 358 116,000
2007/07/18 365 365 356 357 172,000
2007/07/17 360 362 357 362 127,000
2007/07/13 359 360 358 358 117,000
2007/07/12 360 360 358 359 99,000
2007/07/11 366 367 359 360 173,000
2007/07/10 365 367 362 366 70,000
2007/07/09 359 366 359 365 128,000
2007/07/06 359 361 359 359 95,000
2007/07/05 357 362 357 361 114,000
2007/07/04 361 361 352 355 473,000
2007/07/03 368 368 360 362 504,000
2007/07/02 370 371 367 368 331,000
2007/06/29 372 373 370 370 109,000
2007/06/28 373 375 371 371 202,000
2007/06/27 377 377 372 373 205,000
2007/06/26 375 376 375 375 67,000
2007/06/25 376 377 374 376 145,000
2007/06/22 376 378 375 376 50,000
2007/06/21 378 383 375 376 180,000
2007/06/20 374 379 373 378 180,000
2007/06/19 373 374 373 373 159,000
2007/06/18 375 375 373 374 149,000
2007/06/15 375 375 374 374 64,000
2007/06/14 374 375 374 374 109,000
2007/06/13 375 376 373 376 200,000
2007/06/12 379 379 375 376 141,000
2007/06/11 379 381 378 379 76,000
2007/06/08 379 379 378 379 63,000
2007/06/07 378 380 377 380 104,000
2007/06/06 378 381 378 379 137,000
2007/06/05 382 383 379 380 134,000
2007/06/04 382 382 379 382 132,000
2007/06/01 379 381 378 381 106,000
2007/05/31 379 380 378 379 25,000
2007/05/30 379 380 375 379 177,000
2007/05/29 379 381 378 379 156,000
2007/05/28 381 382 380 381 297,000
2007/05/25 383 384 381 383 74,000
2007/05/24 382 384 381 382 90,000
2007/05/23 384 384 383 383 29,000
2007/05/22 385 385 381 384 63,000
2007/05/21 384 385 383 385 66,000
2007/05/18 386 386 383 384 143,000
2007/05/17 386 387 386 386 78,000
2007/05/16 388 388 386 386 128,000
2007/05/15 390 391 388 388 182,000
2007/05/14 391 393 390 390 146,000
2007/05/11 391 392 391 391 85,000
2007/05/10 391 395 391 391 75,000
2007/05/09 391 395 390 392 152,000
2007/05/08 390 392 390 392 202,000
2007/05/07 392 392 390 392 73,000
2007/05/02 392 393 391 393 74,000
2007/05/01 392 392 391 392 21,000
2007/04/27 393 394 391 392 84,000
2007/04/26 393 394 391 393 31,000
2007/04/25 393 394 391 392 107,000
2007/04/24 392 392 390 392 68,000
2007/04/23 391 393 390 392 110,000
2007/04/20 394 394 390 391 175,000
2007/04/19 392 395 391 395 144,000
2007/04/18 391 393 391 391 102,000
2007/04/17 393 395 392 392 84,000
2007/04/16 390 395 390 391 123,000
2007/04/13 392 395 391 392 86,000
2007/04/12 393 399 392 392 95,000
2007/04/11 396 397 392 393 106,000
2007/04/10 391 396 391 395 101,000
2007/04/09 391 392 390 391 143,000
2007/04/06 393 394 392 393 53,000
2007/04/05 394 394 391 392 63,000
2007/04/04 395 396 391 394 121,000
2007/04/03 392 398 390 393 176,000
2007/04/02 395 397 390 390 252,000
2007/03/30 398 400 395 397 162,000
2007/03/29 400 405 391 397 529,000
2007/03/28 402 403 400 400 106,000
2007/03/27 401 405 401 402 251,000
2007/03/26 408 409 404 405 527,000
2007/03/23 410 411 407 410 286,000
2007/03/22 405 410 403 406 436,000
2007/03/20 408 408 403 404 403,000
2007/03/19 409 411 405 407 419,000
2007/03/16 413 413 409 411 124,000
2007/03/15 412 414 411 414 65,000
2007/03/14 412 412 409 411 253,000
2007/03/13 413 417 413 413 98,000
2007/03/12 415 415 413 414 181,000
2007/03/09 414 416 413 415 123,000
2007/03/08 412 414 410 414 101,000
2007/03/07 410 412 410 412 153,000
2007/03/06 410 413 406 411 218,000
2007/03/05 413 413 410 412 170,000
2007/03/02 415 415 411 413 188,000
2007/03/01 416 416 412 412 115,000
2007/02/28 410 415 410 415 322,000
2007/02/27 416 418 415 418 145,000
2007/02/26 414 418 414 415 120,000
2007/02/23 414 416 414 415 186,000
2007/02/22 411 415 411 415 99,000
2007/02/21 413 414 411 411 209,000
2007/02/20 413 416 411 413 242,000
2007/02/19 415 415 412 412 123,000
2007/02/16 415 415 413 415 127,000
2007/02/15 412 417 412 415 163,000
2007/02/14 411 417 411 414 351,000
2007/02/13 410 413 409 412 157,000
2007/02/09 411 411 408 408 119,000
2007/02/08 413 414 408 410 328,000
2007/02/07 413 417 410 413 476,000
2007/02/06 409 410 408 408 81,000
2007/02/05 408 409 407 407 122,000
2007/02/02 408 410 405 406 304,000
2007/02/01 408 408 406 408 114,000
2007/01/31 406 409 406 408 118,000
2007/01/30 408 409 406 408 136,000
2007/01/29 407 410 407 407 66,000
2007/01/26 406 408 404 405 424,000
2007/01/25 412 413 406 408 319,000
2007/01/24 409 412 409 409 81,000
2007/01/23 410 411 406 409 149,000
2007/01/22 413 414 407 408 266,000
2007/01/19 414 415 412 413 132,000
2007/01/18 419 419 412 418 146,000
2007/01/17 417 420 416 418 63,000
2007/01/16 414 421 413 421 249,000
2007/01/15 417 420 415 416 59,000
2007/01/12 412 419 410 419 188,000
2007/01/11 412 412 408 410 89,000
2007/01/10 409 412 409 412 40,000
2007/01/09 406 412 406 412 107,000
2007/01/05 414 414 403 406 321,000
2007/01/04 410 414 410 412 23,000

このページの先頭へ