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
2018/12/28 2,910 2,923 2,877 2,904 164,900
2018/12/27 2,818 2,918 2,811 2,910 277,100
2018/12/26 2,709 2,792 2,701 2,733 250,600
2018/12/25 2,700 2,715 2,673 2,714 321,200
2018/12/21 2,868 2,868 2,763 2,773 342,800
2018/12/20 2,901 2,945 2,871 2,875 257,000
2018/12/19 2,943 2,978 2,925 2,937 244,500
2018/12/18 2,984 3,015 2,917 2,930 310,400
2018/12/17 2,937 2,981 2,937 2,976 285,700
2018/12/14 2,929 2,983 2,926 2,938 413,100
2018/12/13 2,957 2,960 2,926 2,930 230,700
2018/12/12 2,919 2,950 2,912 2,928 279,300
2018/12/11 2,945 2,959 2,896 2,904 258,500
2018/12/10 2,932 2,979 2,923 2,955 179,900
2018/12/07 2,966 2,995 2,941 2,981 264,000
2018/12/06 2,992 3,005 2,955 2,968 213,900
2018/12/05 2,938 3,020 2,923 3,010 298,500
2018/12/04 3,000 3,045 2,966 2,966 269,200
2018/12/03 3,080 3,095 3,015 3,025 299,200
2018/11/30 2,967 3,035 2,963 3,035 539,200
2018/11/29 2,958 2,990 2,945 2,967 343,500
2018/11/28 2,932 2,963 2,909 2,926 381,600
2018/11/27 2,977 2,993 2,902 2,919 450,000
2018/11/26 2,910 3,025 2,910 2,977 1,010,400
2018/11/22 2,750 2,877 2,737 2,873 665,300
2018/11/21 2,700 2,742 2,700 2,712 211,200
2018/11/20 2,711 2,753 2,703 2,744 133,800
2018/11/19 2,746 2,763 2,715 2,733 148,200
2018/11/16 2,723 2,748 2,707 2,736 208,200
2018/11/15 2,676 2,725 2,658 2,723 223,900
2018/11/14 2,702 2,722 2,677 2,700 191,900
2018/11/13 2,725 2,735 2,674 2,688 206,000
2018/11/12 2,740 2,777 2,740 2,767 141,400
2018/11/09 2,748 2,777 2,744 2,750 145,100
2018/11/08 2,730 2,748 2,720 2,744 194,000
2018/11/07 2,702 2,730 2,675 2,685 224,800
2018/11/06 2,648 2,708 2,648 2,691 237,700
2018/11/05 2,635 2,652 2,612 2,630 270,900
2018/11/02 2,707 2,717 2,626 2,649 441,100
2018/11/01 2,711 2,753 2,687 2,691 486,900
2018/10/31 2,735 2,777 2,709 2,761 336,700
2018/10/30 2,696 2,745 2,696 2,732 613,600
2018/10/29 2,729 2,745 2,700 2,703 276,600
2018/10/26 2,700 2,720 2,680 2,693 302,900
2018/10/25 2,708 2,738 2,690 2,693 305,800
2018/10/24 2,725 2,759 2,711 2,745 289,800
2018/10/23 2,813 2,813 2,717 2,719 317,800
2018/10/22 2,787 2,839 2,787 2,828 208,900
2018/10/19 2,764 2,818 2,760 2,786 208,500
2018/10/18 2,773 2,809 2,773 2,795 227,600
2018/10/17 2,740 2,773 2,723 2,771 201,000
2018/10/16 2,705 2,720 2,684 2,714 252,300
2018/10/15 2,750 2,757 2,705 2,708 300,100
2018/10/12 2,800 2,814 2,738 2,747 388,400
2018/10/11 2,818 2,856 2,804 2,819 400,100
2018/10/10 2,848 2,921 2,848 2,901 311,600
2018/10/09 2,866 2,898 2,846 2,849 276,000
2018/10/05 2,834 2,887 2,824 2,872 254,400
2018/10/04 2,857 2,861 2,829 2,836 279,400
2018/10/03 2,890 2,912 2,852 2,856 348,800
2018/10/02 2,875 2,922 2,860 2,913 344,300
2018/10/01 2,855 2,885 2,833 2,869 337,300
2018/09/28 2,913 2,920 2,840 2,855 458,500
2018/09/27 2,923 2,947 2,913 2,920 419,500
2018/09/26 2,885 2,940 2,872 2,902 925,600
2018/09/25 2,894 2,935 2,890 2,925 1,578,400
2018/09/21 2,899 2,913 2,883 2,883 1,112,600
2018/09/20 2,935 2,935 2,889 2,916 701,100
2018/09/19 2,964 2,970 2,917 2,942 757,400
2018/09/18 2,864 2,933 2,852 2,932 555,100
2018/09/14 2,918 2,918 2,852 2,863 376,100
2018/09/13 2,870 2,924 2,859 2,918 310,600
2018/09/12 2,826 2,865 2,815 2,865 252,600
2018/09/11 2,775 2,831 2,753 2,829 379,100
2018/09/10 2,780 2,787 2,750 2,760 306,100
2018/09/07 2,698 2,773 2,682 2,771 580,500
2018/09/06 2,758 2,768 2,676 2,686 737,600
2018/09/05 2,788 2,791 2,735 2,776 1,082,000
2018/09/04 2,849 2,920 2,833 2,905 279,200
2018/09/03 2,889 2,892 2,837 2,849 237,700
2018/08/31 2,877 2,904 2,866 2,893 357,800
2018/08/30 2,941 2,947 2,878 2,913 1,560,200
2018/08/29 2,921 2,948 2,920 2,927 347,900
2018/08/28 2,889 2,932 2,889 2,921 439,600
2018/08/27 2,854 2,879 2,844 2,876 300,900
2018/08/24 2,845 2,871 2,816 2,837 235,800
2018/08/23 2,784 2,817 2,773 2,807 255,000
2018/08/22 2,781 2,808 2,765 2,769 263,900
2018/08/21 2,800 2,813 2,785 2,792 257,000
2018/08/20 2,821 2,825 2,795 2,817 230,800
2018/08/17 2,850 2,859 2,823 2,831 255,100
2018/08/16 2,896 2,898 2,836 2,848 235,700
2018/08/15 2,940 2,940 2,898 2,911 209,000
2018/08/14 2,836 2,920 2,836 2,916 237,200
2018/08/13 2,878 2,886 2,826 2,836 262,300
2018/08/10 2,904 2,907 2,865 2,877 249,700
2018/08/09 2,933 2,938 2,881 2,897 292,700
2018/08/08 3,010 3,040 2,925 2,935 338,700
2018/08/07 3,000 3,010 2,982 3,010 127,700
2018/08/06 3,040 3,065 3,000 3,005 80,800
2018/08/03 3,120 3,120 3,025 3,040 158,300
2018/08/02 3,150 3,160 3,080 3,100 231,500
2018/08/01 3,090 3,180 3,075 3,135 294,100
2018/07/31 3,035 3,090 3,015 3,070 320,600
2018/07/30 3,010 3,055 3,000 3,035 134,100
2018/07/27 2,998 3,055 2,997 3,035 197,600
2018/07/26 2,953 2,999 2,936 2,996 203,600
2018/07/25 2,950 2,950 2,906 2,912 175,200
2018/07/24 2,971 2,990 2,943 2,951 137,200
2018/07/23 2,962 3,010 2,954 2,969 147,800
2018/07/20 2,966 2,992 2,953 2,972 133,400
2018/07/19 3,020 3,020 2,961 2,967 200,600
2018/07/18 3,050 3,055 3,015 3,020 189,300
2018/07/17 2,952 3,040 2,950 3,025 191,500
2018/07/13 2,903 2,942 2,888 2,936 157,400
2018/07/12 2,929 2,951 2,891 2,903 168,900
2018/07/11 2,912 2,929 2,891 2,912 213,200
2018/07/10 3,020 3,020 2,906 2,906 331,000
2018/07/09 3,020 3,035 2,989 2,994 138,400
2018/07/06 2,992 3,025 2,992 3,005 185,600
2018/07/05 3,045 3,045 2,982 2,991 200,000
2018/07/04 2,964 3,070 2,962 3,055 238,200
2018/07/03 2,967 2,983 2,951 2,971 207,800
2018/07/02 3,070 3,070 2,965 2,975 208,000
2018/06/29 3,115 3,115 3,060 3,075 173,200
2018/06/28 3,130 3,140 3,100 3,115 164,200
2018/06/27 3,120 3,160 3,120 3,130 153,600
2018/06/26 3,055 3,130 3,040 3,125 194,700
2018/06/25 3,110 3,120 3,095 3,100 162,900
2018/06/22 3,130 3,145 3,105 3,140 236,100
2018/06/21 3,170 3,190 3,145 3,155 187,600
2018/06/20 3,155 3,180 3,140 3,165 190,900
2018/06/19 3,195 3,210 3,155 3,160 196,700
2018/06/18 3,245 3,245 3,190 3,215 168,900
2018/06/15 3,250 3,280 3,240 3,245 239,700
2018/06/14 3,210 3,245 3,200 3,235 159,000
2018/06/13 3,170 3,230 3,165 3,210 186,400
2018/06/12 3,175 3,190 3,160 3,175 219,800
2018/06/11 3,125 3,170 3,120 3,160 150,100
2018/06/08 3,105 3,145 3,100 3,130 253,800
2018/06/07 3,115 3,130 3,090 3,115 151,800
2018/06/06 3,115 3,115 3,085 3,115 176,600
2018/06/05 3,100 3,145 3,100 3,125 191,900
2018/06/04 3,085 3,115 3,085 3,105 267,500
2018/06/01 3,015 3,085 3,010 3,065 204,300
2018/05/31 3,040 3,045 3,005 3,035 325,000
2018/05/30 3,045 3,060 3,030 3,040 162,300
2018/05/29 3,080 3,095 3,055 3,080 136,100
2018/05/28 3,075 3,115 3,065 3,075 175,300
2018/05/25 3,080 3,085 3,050 3,080 138,800
2018/05/24 3,055 3,080 3,045 3,055 161,500
2018/05/23 3,050 3,065 3,030 3,050 178,400
2018/05/22 3,060 3,080 3,040 3,065 122,100
2018/05/21 3,085 3,090 3,055 3,060 173,900
2018/05/18 3,080 3,090 3,055 3,085 148,100
2018/05/17 3,050 3,075 3,025 3,065 228,800
2018/05/16 3,070 3,085 3,025 3,035 173,200
2018/05/15 3,075 3,095 3,065 3,075 212,600
2018/05/14 3,075 3,090 3,065 3,070 163,600
2018/05/11 3,045 3,085 3,045 3,075 136,300
2018/05/10 3,065 3,070 3,025 3,055 155,300
2018/05/09 3,045 3,100 3,025 3,045 282,600
2018/05/08 3,045 3,085 3,015 3,025 234,100
2018/05/07 2,973 3,060 2,969 3,045 364,200
2018/05/02 2,990 3,010 2,978 2,990 292,900
2018/05/01 2,915 3,045 2,912 3,005 472,100
2018/04/27 2,885 2,925 2,874 2,915 351,000
2018/04/26 2,850 2,890 2,825 2,885 217,200
2018/04/25 2,807 2,858 2,797 2,845 207,200
2018/04/24 2,780 2,814 2,770 2,811 165,800
2018/04/23 2,794 2,801 2,775 2,780 93,700
2018/04/20 2,788 2,820 2,781 2,808 164,100
2018/04/19 2,800 2,828 2,798 2,806 202,900
2018/04/18 2,770 2,798 2,760 2,793 107,700
2018/04/17 2,779 2,807 2,776 2,777 138,400
2018/04/16 2,733 2,780 2,726 2,778 185,800
2018/04/13 2,735 2,742 2,711 2,724 144,000
2018/04/12 2,726 2,737 2,710 2,720 120,900
2018/04/11 2,749 2,750 2,711 2,713 164,000
2018/04/10 2,809 2,816 2,760 2,762 158,000
2018/04/09 2,795 2,828 2,792 2,815 207,700
2018/04/06 2,776 2,812 2,761 2,783 301,100
2018/04/05 2,730 2,809 2,724 2,804 437,400
2018/04/04 2,671 2,737 2,651 2,726 219,900
2018/04/03 2,619 2,685 2,611 2,671 258,300
2018/04/02 2,660 2,670 2,629 2,629 142,100
2018/03/30 2,676 2,684 2,651 2,666 154,900
2018/03/29 2,660 2,685 2,633 2,663 246,800
2018/03/28 2,680 2,680 2,624 2,667 646,700
2018/03/27 2,599 2,733 2,595 2,718 1,507,500
2018/03/26 2,624 2,641 2,577 2,611 908,000
2018/03/23 2,620 2,669 2,620 2,644 426,800
2018/03/22 2,651 2,671 2,640 2,667 601,500
2018/03/20 2,648 2,687 2,641 2,683 252,600
2018/03/19 2,660 2,664 2,641 2,648 180,400
2018/03/16 2,645 2,682 2,641 2,677 256,800
2018/03/15 2,658 2,660 2,619 2,646 192,000
2018/03/14 2,648 2,670 2,648 2,662 185,500
2018/03/13 2,630 2,658 2,622 2,658 169,300
2018/03/12 2,646 2,651 2,627 2,632 181,100
2018/03/09 2,628 2,659 2,606 2,615 265,700
2018/03/08 2,632 2,637 2,593 2,606 373,700
2018/03/07 2,638 2,651 2,626 2,635 230,900
2018/03/06 2,656 2,677 2,635 2,646 196,300
2018/03/05 2,627 2,650 2,621 2,645 224,000
2018/03/02 2,662 2,666 2,610 2,628 330,400
2018/03/01 2,719 2,719 2,681 2,683 284,900
2018/02/28 2,731 2,759 2,729 2,729 166,700
2018/02/27 2,750 2,754 2,731 2,738 114,100
2018/02/26 2,722 2,747 2,702 2,731 151,700
2018/02/23 2,704 2,716 2,695 2,699 199,700
2018/02/22 2,727 2,727 2,702 2,704 181,900
2018/02/21 2,781 2,781 2,746 2,756 128,000
2018/02/20 2,760 2,790 2,760 2,787 130,300
2018/02/19 2,743 2,769 2,731 2,764 105,100
2018/02/16 2,723 2,740 2,711 2,718 145,900
2018/02/15 2,718 2,720 2,692 2,698 178,700
2018/02/14 2,740 2,745 2,702 2,710 155,400
2018/02/13 2,775 2,781 2,726 2,729 237,300
2018/02/09 2,737 2,773 2,715 2,762 232,500
2018/02/08 2,778 2,802 2,767 2,769 220,800
2018/02/07 2,820 2,869 2,770 2,771 347,600
2018/02/06 2,796 2,801 2,752 2,781 325,800
2018/02/05 2,867 2,895 2,841 2,846 189,300
2018/02/02 2,840 2,911 2,835 2,904 187,200
2018/02/01 2,837 2,867 2,822 2,856 172,300
2018/01/31 2,885 2,896 2,832 2,836 289,700
2018/01/30 2,890 2,902 2,856 2,868 191,200
2018/01/29 2,918 2,931 2,882 2,887 165,100
2018/01/26 2,953 2,970 2,911 2,912 218,600
2018/01/25 2,951 2,979 2,950 2,953 280,300
2018/01/24 2,902 2,944 2,901 2,935 193,800
2018/01/23 2,904 2,917 2,891 2,901 155,500
2018/01/22 2,907 2,915 2,887 2,904 204,800
2018/01/19 2,901 2,940 2,892 2,924 196,100
2018/01/18 2,943 2,945 2,885 2,889 248,100
2018/01/17 2,892 2,940 2,884 2,934 173,100
2018/01/16 2,932 2,949 2,926 2,926 153,100
2018/01/15 2,920 2,950 2,919 2,938 181,300
2018/01/12 2,909 2,926 2,893 2,917 191,500
2018/01/11 2,901 2,925 2,873 2,924 166,500
2018/01/10 2,915 2,924 2,897 2,911 137,300
2018/01/09 2,873 2,929 2,856 2,921 465,800
2018/01/05 2,845 2,852 2,824 2,851 136,400
2018/01/04 2,798 2,838 2,793 2,836 193,500

このページの先頭へ