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
2019/12/30 2,999 2,999 2,961 2,966 119,700
2019/12/27 2,988 3,005 2,982 2,987 127,900
2019/12/26 2,980 2,988 2,953 2,970 146,900
2019/12/25 2,963 2,978 2,957 2,961 78,500
2019/12/24 2,961 2,987 2,961 2,976 87,500
2019/12/23 2,994 2,994 2,968 2,974 88,300
2019/12/20 2,980 3,000 2,972 2,977 198,100
2019/12/19 2,990 3,000 2,980 2,982 119,000
2019/12/18 3,010 3,010 2,991 2,997 107,100
2019/12/17 3,020 3,020 2,985 3,010 144,300
2019/12/16 3,025 3,040 2,993 2,994 146,200
2019/12/13 3,040 3,080 3,010 3,025 394,500
2019/12/12 2,989 3,010 2,982 3,005 161,500
2019/12/11 3,010 3,010 2,978 2,992 169,000
2019/12/10 3,015 3,015 3,005 3,005 109,400
2019/12/09 3,015 3,015 2,992 3,010 152,600
2019/12/06 3,015 3,015 2,984 3,015 417,500
2019/12/05 3,025 3,025 2,999 3,015 419,800
2019/12/04 3,000 3,020 3,000 3,015 186,500
2019/12/03 3,025 3,030 3,010 3,015 149,300
2019/12/02 3,015 3,045 3,005 3,040 297,300
2019/11/29 2,968 2,979 2,954 2,965 99,300
2019/11/28 2,989 2,989 2,949 2,964 92,200
2019/11/27 2,974 3,005 2,974 2,985 148,600
2019/11/26 2,969 2,988 2,960 2,974 281,700
2019/11/25 2,994 2,995 2,955 2,971 101,100
2019/11/22 2,989 3,010 2,967 2,967 168,000
2019/11/21 2,966 2,983 2,933 2,973 180,800
2019/11/20 2,948 2,965 2,940 2,963 101,900
2019/11/19 2,927 2,971 2,927 2,962 152,200
2019/11/18 2,957 2,968 2,932 2,946 91,300
2019/11/15 2,927 2,975 2,927 2,958 175,900
2019/11/14 2,943 2,954 2,903 2,910 226,300
2019/11/13 2,958 2,969 2,944 2,947 178,900
2019/11/12 2,980 2,984 2,955 2,964 142,800
2019/11/11 3,010 3,015 2,955 2,963 325,100
2019/11/08 3,025 3,025 2,977 3,000 418,000
2019/11/07 3,010 3,035 2,995 3,010 164,800
2019/11/06 3,000 3,010 2,982 3,010 298,000
2019/11/05 2,905 3,010 2,894 3,010 544,500
2019/11/01 2,811 2,924 2,811 2,896 477,700
2019/10/31 2,793 2,829 2,777 2,824 280,400
2019/10/30 2,798 2,823 2,792 2,811 570,100
2019/10/29 2,776 2,815 2,773 2,785 205,000
2019/10/28 2,794 2,796 2,777 2,784 246,400
2019/10/25 2,812 2,832 2,805 2,812 233,500
2019/10/24 2,830 2,834 2,796 2,796 217,900
2019/10/23 2,807 2,821 2,772 2,820 199,600
2019/10/21 2,784 2,790 2,774 2,777 151,600
2019/10/18 2,814 2,821 2,759 2,763 182,400
2019/10/17 2,828 2,831 2,789 2,789 222,000
2019/10/16 2,842 2,860 2,826 2,836 265,900
2019/10/15 2,823 2,835 2,805 2,814 211,000
2019/10/11 2,805 2,806 2,770 2,782 151,200
2019/10/10 2,802 2,811 2,763 2,779 141,600
2019/10/09 2,772 2,796 2,769 2,795 161,200
2019/10/08 2,787 2,816 2,774 2,787 252,700
2019/10/07 2,757 2,775 2,747 2,774 196,600
2019/10/04 2,718 2,747 2,710 2,746 154,100
2019/10/03 2,740 2,747 2,716 2,732 197,600
2019/10/02 2,746 2,774 2,746 2,770 205,400
2019/10/01 2,728 2,767 2,726 2,743 277,200
2019/09/30 2,792 2,796 2,731 2,735 428,300
2019/09/27 2,843 2,860 2,789 2,819 792,400
2019/09/26 2,901 2,943 2,847 2,861 1,721,400
2019/09/25 2,870 2,905 2,869 2,888 965,600
2019/09/24 2,877 2,910 2,873 2,890 703,100
2019/09/20 2,907 2,941 2,881 2,883 624,700
2019/09/19 2,847 2,919 2,847 2,917 543,100
2019/09/18 2,861 2,870 2,833 2,843 263,800
2019/09/17 2,838 2,866 2,829 2,859 264,500
2019/09/13 2,817 2,840 2,802 2,839 453,400
2019/09/12 2,765 2,806 2,757 2,792 336,300
2019/09/11 2,716 2,764 2,714 2,764 287,600
2019/09/10 2,717 2,729 2,700 2,711 224,500
2019/09/09 2,694 2,729 2,692 2,717 197,000
2019/09/06 2,756 2,757 2,708 2,711 249,400
2019/09/05 2,731 2,761 2,718 2,732 302,100
2019/09/04 2,690 2,720 2,686 2,710 237,600
2019/09/03 2,675 2,714 2,669 2,704 187,100
2019/09/02 2,709 2,709 2,677 2,680 290,900
2019/08/30 2,727 2,735 2,712 2,719 315,400
2019/08/29 2,700 2,717 2,690 2,714 154,500
2019/08/28 2,691 2,710 2,681 2,707 217,400
2019/08/27 2,691 2,706 2,678 2,692 138,900
2019/08/26 2,650 2,668 2,646 2,660 212,000
2019/08/23 2,680 2,700 2,673 2,700 172,100
2019/08/22 2,677 2,677 2,650 2,666 198,700
2019/08/21 2,676 2,682 2,663 2,672 150,600
2019/08/20 2,689 2,704 2,677 2,703 216,700
2019/08/19 2,689 2,700 2,667 2,686 165,200
2019/08/16 2,673 2,695 2,658 2,686 210,100
2019/08/15 2,654 2,690 2,646 2,690 152,700
2019/08/14 2,721 2,724 2,686 2,697 161,200
2019/08/13 2,680 2,714 2,678 2,702 286,300
2019/08/09 2,702 2,718 2,690 2,696 200,200
2019/08/08 2,654 2,697 2,646 2,689 286,100
2019/08/07 2,609 2,666 2,605 2,659 249,700
2019/08/06 2,580 2,625 2,564 2,622 237,600
2019/08/05 2,621 2,633 2,585 2,630 272,800
2019/08/02 2,634 2,680 2,623 2,635 274,500
2019/08/01 2,622 2,699 2,611 2,684 452,900
2019/07/31 2,620 2,621 2,593 2,617 264,600
2019/07/30 2,627 2,632 2,613 2,627 197,500
2019/07/29 2,615 2,625 2,598 2,617 146,700
2019/07/26 2,590 2,612 2,583 2,612 112,200
2019/07/25 2,601 2,608 2,594 2,603 107,300
2019/07/24 2,605 2,608 2,587 2,593 192,900
2019/07/23 2,591 2,617 2,577 2,613 143,500
2019/07/22 2,619 2,625 2,590 2,594 179,700
2019/07/19 2,589 2,636 2,568 2,627 339,500
2019/07/18 2,630 2,630 2,552 2,554 415,600
2019/07/17 2,636 2,661 2,633 2,650 263,200
2019/07/16 2,660 2,660 2,617 2,632 212,600
2019/07/12 2,673 2,676 2,656 2,660 163,900
2019/07/11 2,657 2,679 2,653 2,663 229,000
2019/07/10 2,653 2,663 2,632 2,657 268,300
2019/07/09 2,675 2,692 2,653 2,657 277,400
2019/07/08 2,700 2,700 2,660 2,669 358,200
2019/07/05 2,734 2,738 2,689 2,705 258,800
2019/07/04 2,699 2,720 2,694 2,718 207,900
2019/07/03 2,650 2,678 2,643 2,678 260,900
2019/07/02 2,640 2,663 2,634 2,658 281,400
2019/07/01 2,661 2,664 2,619 2,647 271,800
2019/06/28 2,633 2,640 2,610 2,620 254,900
2019/06/27 2,625 2,634 2,611 2,634 239,000
2019/06/26 2,641 2,644 2,611 2,629 182,400
2019/06/25 2,641 2,682 2,641 2,657 271,100
2019/06/24 2,657 2,657 2,632 2,636 169,700
2019/06/21 2,685 2,690 2,650 2,658 358,000
2019/06/20 2,686 2,711 2,680 2,682 193,900
2019/06/19 2,662 2,687 2,650 2,686 370,200
2019/06/18 2,728 2,728 2,657 2,665 549,000
2019/06/17 2,752 2,752 2,731 2,731 190,000
2019/06/14 2,745 2,763 2,728 2,760 227,200
2019/06/13 2,770 2,777 2,732 2,755 275,500
2019/06/12 2,795 2,801 2,773 2,773 209,500
2019/06/11 2,835 2,835 2,789 2,799 335,300
2019/06/10 2,850 2,850 2,811 2,836 180,100
2019/06/07 2,833 2,833 2,789 2,817 243,000
2019/06/06 2,865 2,876 2,840 2,845 157,000
2019/06/05 2,847 2,870 2,835 2,870 210,200
2019/06/04 2,859 2,859 2,792 2,808 267,700
2019/06/03 2,801 2,865 2,801 2,859 165,600
2019/05/31 2,828 2,857 2,823 2,838 168,600
2019/05/30 2,843 2,859 2,822 2,850 153,000
2019/05/29 2,859 2,892 2,841 2,880 235,400
2019/05/28 2,917 2,925 2,873 2,884 199,500
2019/05/27 2,936 2,945 2,926 2,936 137,500
2019/05/24 2,925 2,956 2,920 2,941 250,900
2019/05/23 2,861 2,948 2,852 2,941 184,500
2019/05/22 2,932 2,940 2,874 2,876 293,400
2019/05/21 2,944 3,015 2,936 2,940 308,600
2019/05/20 2,951 2,972 2,951 2,955 181,900
2019/05/17 2,912 2,944 2,897 2,942 241,300
2019/05/16 2,845 2,896 2,830 2,885 341,300
2019/05/15 2,780 2,811 2,775 2,811 204,000
2019/05/14 2,722 2,777 2,717 2,777 224,200
2019/05/13 2,753 2,793 2,748 2,764 209,000
2019/05/10 2,751 2,773 2,728 2,753 257,200
2019/05/09 2,765 2,765 2,720 2,751 362,100
2019/05/08 2,871 2,877 2,766 2,788 538,800
2019/05/07 2,988 3,010 2,902 2,908 499,700
2019/04/26 2,939 3,065 2,938 3,030 432,200
2019/04/25 2,930 2,948 2,906 2,939 226,300
2019/04/24 2,920 2,929 2,883 2,898 148,700
2019/04/23 2,892 2,920 2,892 2,911 131,800
2019/04/22 2,839 2,875 2,829 2,874 92,800
2019/04/19 2,880 2,897 2,843 2,849 164,800
2019/04/18 2,904 2,910 2,875 2,884 182,000
2019/04/17 2,901 2,919 2,894 2,911 136,500
2019/04/16 2,909 2,926 2,901 2,908 126,700
2019/04/15 2,959 2,968 2,932 2,934 148,000
2019/04/12 2,936 2,936 2,907 2,918 120,400
2019/04/11 2,884 2,915 2,877 2,907 139,700
2019/04/10 2,891 2,914 2,881 2,884 150,100
2019/04/09 2,933 2,933 2,898 2,914 216,400
2019/04/08 2,952 2,959 2,929 2,948 172,500
2019/04/05 2,953 2,969 2,941 2,948 154,900
2019/04/04 3,015 3,015 2,942 2,953 261,600
2019/04/03 3,070 3,075 3,000 3,015 235,500
2019/04/02 3,150 3,155 3,090 3,090 245,800
2019/04/01 3,110 3,160 3,085 3,140 357,800
2019/03/29 3,115 3,130 3,025 3,055 434,900
2019/03/28 3,090 3,095 3,065 3,070 184,400
2019/03/27 3,095 3,125 3,095 3,125 536,700
2019/03/26 3,065 3,160 3,055 3,155 1,076,800
2019/03/25 3,075 3,075 3,025 3,040 775,300
2019/03/22 3,100 3,115 3,085 3,105 435,500
2019/03/20 3,090 3,120 3,080 3,120 226,500
2019/03/19 3,075 3,100 3,060 3,090 298,200
2019/03/18 3,120 3,120 3,085 3,095 222,100
2019/03/15 3,090 3,115 3,090 3,105 200,200
2019/03/14 3,085 3,090 3,065 3,080 186,000
2019/03/13 3,085 3,095 3,050 3,065 176,700
2019/03/12 3,100 3,110 3,085 3,090 181,900
2019/03/11 3,040 3,075 3,035 3,070 170,700
2019/03/08 3,020 3,050 3,010 3,040 296,700
2019/03/07 2,997 3,030 2,992 3,030 262,700
2019/03/06 2,990 3,005 2,976 2,994 170,600
2019/03/05 3,015 3,040 2,999 3,005 194,500
2019/03/04 3,030 3,035 3,000 3,025 142,600
2019/03/01 2,990 3,020 2,975 3,015 176,800
2019/02/28 2,999 3,010 2,970 2,988 249,500
2019/02/27 2,980 3,005 2,968 2,998 184,600
2019/02/26 2,987 2,988 2,963 2,972 118,600
2019/02/25 2,974 2,979 2,952 2,967 122,800
2019/02/22 2,984 3,015 2,966 2,969 134,200
2019/02/21 2,997 3,020 2,972 3,005 195,700
2019/02/20 2,982 2,996 2,971 2,996 154,000
2019/02/19 2,952 2,975 2,940 2,975 146,300
2019/02/18 2,949 2,952 2,923 2,946 149,200
2019/02/15 2,900 2,920 2,872 2,918 170,000
2019/02/14 2,921 2,921 2,893 2,921 171,200
2019/02/13 2,945 2,955 2,915 2,918 144,400
2019/02/12 2,900 2,926 2,893 2,915 213,200
2019/02/08 2,897 2,907 2,873 2,885 167,800
2019/02/07 2,922 2,927 2,901 2,915 145,100
2019/02/06 2,972 2,972 2,930 2,942 119,800
2019/02/05 2,981 2,998 2,957 2,968 159,000
2019/02/04 2,953 2,991 2,953 2,981 183,100
2019/02/01 2,914 2,950 2,902 2,930 173,700
2019/01/31 2,919 2,948 2,899 2,912 200,600
2019/01/30 2,927 2,936 2,902 2,917 208,600
2019/01/29 2,865 2,926 2,865 2,926 175,600
2019/01/28 2,897 2,897 2,859 2,879 193,300
2019/01/25 2,944 2,949 2,911 2,911 185,400
2019/01/24 2,956 2,958 2,926 2,940 175,400
2019/01/23 2,988 3,000 2,951 2,967 211,800
2019/01/22 2,981 3,015 2,981 3,000 108,900
2019/01/21 3,020 3,020 2,973 2,979 199,500
2019/01/18 3,005 3,045 2,992 3,035 221,400
2019/01/17 3,010 3,040 2,991 3,020 277,700
2019/01/16 2,978 3,010 2,961 2,999 265,400
2019/01/15 2,947 2,997 2,937 2,961 228,600
2019/01/11 2,998 3,000 2,969 2,987 202,200
2019/01/10 2,940 2,992 2,921 2,983 174,900
2019/01/09 2,970 2,993 2,953 2,956 230,100
2019/01/08 2,971 2,982 2,932 2,944 187,400
2019/01/07 2,992 3,050 2,961 2,979 261,600
2019/01/04 2,896 2,942 2,889 2,942 273,400

このページの先頭へ