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 |