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
2021/12/30 2,142 2,193 2,140 2,175 166,900
2021/12/29 2,125 2,168 2,125 2,166 154,800
2021/12/28 2,139 2,143 2,105 2,119 241,400
2021/12/27 2,138 2,139 2,117 2,124 113,400
2021/12/24 2,177 2,177 2,137 2,141 106,400
2021/12/23 2,149 2,171 2,148 2,157 142,000
2021/12/22 2,163 2,183 2,147 2,149 166,400
2021/12/21 2,145 2,179 2,143 2,169 217,000
2021/12/20 2,122 2,128 2,107 2,116 118,600
2021/12/17 2,165 2,167 2,113 2,135 551,700
2021/12/16 2,150 2,167 2,142 2,167 169,100
2021/12/15 2,105 2,144 2,097 2,135 182,700
2021/12/14 2,122 2,130 2,102 2,121 186,400
2021/12/13 2,148 2,155 2,119 2,130 212,900
2021/12/10 2,135 2,141 2,118 2,141 171,300
2021/12/09 2,139 2,158 2,126 2,139 152,400
2021/12/08 2,162 2,171 2,138 2,139 187,100
2021/12/07 2,134 2,170 2,115 2,164 206,200
2021/12/06 2,115 2,135 2,089 2,094 206,500
2021/12/03 2,072 2,114 2,067 2,114 209,000
2021/12/02 2,036 2,074 2,035 2,046 249,800
2021/12/01 2,026 2,075 2,024 2,061 239,900
2021/11/30 2,060 2,110 2,028 2,032 600,300
2021/11/29 2,082 2,091 2,028 2,030 352,500
2021/11/26 2,192 2,192 2,130 2,130 277,400
2021/11/25 2,178 2,206 2,170 2,203 151,300
2021/11/24 2,211 2,224 2,177 2,181 186,600
2021/11/22 2,191 2,204 2,176 2,202 166,000
2021/11/19 2,203 2,213 2,192 2,201 201,400
2021/11/18 2,201 2,222 2,191 2,212 220,400
2021/11/17 2,224 2,224 2,202 2,206 222,600
2021/11/16 2,242 2,258 2,227 2,232 162,000
2021/11/15 2,245 2,259 2,241 2,251 164,900
2021/11/12 2,216 2,254 2,208 2,242 176,300
2021/11/11 2,203 2,223 2,192 2,221 208,700
2021/11/10 2,227 2,235 2,203 2,203 187,900
2021/11/09 2,256 2,261 2,219 2,219 244,500
2021/11/08 2,270 2,280 2,244 2,255 221,000
2021/11/05 2,260 2,263 2,234 2,248 244,200
2021/11/04 2,296 2,296 2,254 2,281 272,800
2021/11/02 2,284 2,294 2,262 2,274 204,000
2021/11/01 2,268 2,285 2,243 2,284 285,300
2021/10/29 2,260 2,283 2,242 2,255 220,400
2021/10/28 2,258 2,290 2,242 2,276 695,200
2021/10/27 2,270 2,278 2,257 2,265 249,200
2021/10/26 2,270 2,301 2,267 2,277 175,800
2021/10/25 2,274 2,300 2,264 2,266 224,000
2021/10/22 2,248 2,276 2,242 2,274 184,600
2021/10/21 2,288 2,297 2,261 2,268 166,300
2021/10/20 2,248 2,297 2,239 2,284 205,600
2021/10/19 2,243 2,258 2,222 2,243 162,600
2021/10/18 2,271 2,280 2,244 2,245 188,600
2021/10/15 2,249 2,268 2,236 2,266 199,900
2021/10/14 2,218 2,251 2,201 2,250 207,500
2021/10/13 2,270 2,280 2,240 2,240 284,100
2021/10/12 2,292 2,297 2,271 2,276 278,000
2021/10/11 2,287 2,319 2,281 2,319 177,800
2021/10/08 2,287 2,329 2,277 2,288 287,500
2021/10/07 2,329 2,331 2,279 2,279 359,000
2021/10/06 2,366 2,375 2,318 2,330 325,000
2021/10/05 2,386 2,419 2,356 2,370 355,100
2021/10/04 2,380 2,416 2,376 2,402 420,700
2021/10/01 2,385 2,391 2,315 2,332 382,600
2021/09/30 2,355 2,430 2,355 2,414 462,300
2021/09/29 2,340 2,377 2,332 2,353 1,073,700
2021/09/28 2,420 2,430 2,371 2,378 1,349,000
2021/09/27 2,388 2,449 2,387 2,419 1,170,800
2021/09/24 2,375 2,402 2,359 2,387 1,163,100
2021/09/22 2,376 2,376 2,327 2,341 539,100
2021/09/21 2,335 2,392 2,325 2,387 465,800
2021/09/17 2,363 2,372 2,331 2,364 486,800
2021/09/16 2,351 2,352 2,327 2,346 230,800
2021/09/15 2,355 2,356 2,321 2,328 283,800
2021/09/14 2,364 2,394 2,359 2,392 254,500
2021/09/13 2,351 2,364 2,333 2,348 255,600
2021/09/10 2,341 2,376 2,340 2,363 318,600
2021/09/09 2,360 2,379 2,336 2,344 210,400
2021/09/08 2,366 2,390 2,345 2,369 230,200
2021/09/07 2,339 2,365 2,335 2,358 214,200
2021/09/06 2,362 2,363 2,308 2,327 250,500
2021/09/03 2,325 2,358 2,316 2,348 290,100
2021/09/02 2,306 2,324 2,263 2,324 454,500
2021/09/01 2,361 2,382 2,346 2,353 177,600
2021/08/31 2,403 2,408 2,342 2,363 409,000
2021/08/30 2,444 2,494 2,433 2,442 1,101,600
2021/08/27 2,417 2,435 2,396 2,407 258,800
2021/08/26 2,420 2,441 2,408 2,437 262,200
2021/08/25 2,384 2,436 2,381 2,414 323,700
2021/08/24 2,374 2,391 2,356 2,382 214,100
2021/08/23 2,331 2,373 2,329 2,373 206,900
2021/08/20 2,284 2,339 2,282 2,323 202,400
2021/08/19 2,299 2,323 2,290 2,311 188,000
2021/08/18 2,300 2,332 2,297 2,324 192,200
2021/08/17 2,320 2,339 2,295 2,305 191,700
2021/08/16 2,287 2,307 2,270 2,303 180,600
2021/08/13 2,300 2,314 2,288 2,306 181,800
2021/08/12 2,361 2,362 2,317 2,318 203,900
2021/08/11 2,310 2,364 2,295 2,353 389,000
2021/08/10 2,240 2,288 2,234 2,279 293,000
2021/08/06 2,236 2,249 2,223 2,243 184,500
2021/08/05 2,209 2,235 2,202 2,232 223,700
2021/08/04 2,273 2,276 2,240 2,247 376,100
2021/08/03 2,281 2,302 2,267 2,280 283,800
2021/08/02 2,348 2,349 2,290 2,314 336,100
2021/07/30 2,334 2,337 2,295 2,316 339,600
2021/07/29 2,413 2,418 2,335 2,347 258,600
2021/07/28 2,386 2,422 2,382 2,420 206,800
2021/07/27 2,377 2,438 2,369 2,436 297,100
2021/07/26 2,376 2,381 2,342 2,351 316,100
2021/07/21 2,305 2,351 2,299 2,335 296,500
2021/07/20 2,280 2,291 2,259 2,281 305,000
2021/07/19 2,309 2,322 2,283 2,300 337,500
2021/07/16 2,346 2,366 2,328 2,328 231,400
2021/07/15 2,404 2,411 2,356 2,356 240,700
2021/07/14 2,400 2,411 2,390 2,402 167,600
2021/07/13 2,414 2,422 2,396 2,407 155,200
2021/07/12 2,435 2,439 2,400 2,407 230,700
2021/07/09 2,360 2,390 2,336 2,386 337,800
2021/07/08 2,368 2,407 2,362 2,388 239,400
2021/07/07 2,390 2,428 2,380 2,390 248,200
2021/07/06 2,449 2,449 2,413 2,440 157,700
2021/07/05 2,386 2,436 2,383 2,429 258,300
2021/07/02 2,385 2,411 2,379 2,391 161,700
2021/07/01 2,371 2,380 2,357 2,367 140,100
2021/06/30 2,420 2,430 2,372 2,373 218,400
2021/06/29 2,400 2,400 2,371 2,379 279,200
2021/06/28 2,451 2,455 2,413 2,431 175,600
2021/06/25 2,449 2,464 2,422 2,444 227,600
2021/06/24 2,426 2,440 2,416 2,426 202,000
2021/06/23 2,439 2,455 2,416 2,437 216,900
2021/06/22 2,405 2,441 2,398 2,435 344,300
2021/06/21 2,332 2,357 2,324 2,346 304,400
2021/06/18 2,420 2,422 2,382 2,382 251,900
2021/06/17 2,430 2,455 2,411 2,424 182,900
2021/06/16 2,456 2,476 2,423 2,424 182,200
2021/06/15 2,484 2,486 2,453 2,464 252,200
2021/06/14 2,482 2,482 2,418 2,427 175,600
2021/06/11 2,494 2,494 2,452 2,454 274,100
2021/06/10 2,493 2,509 2,468 2,502 176,300
2021/06/09 2,457 2,521 2,451 2,493 230,300
2021/06/08 2,406 2,460 2,406 2,457 167,600
2021/06/07 2,422 2,427 2,377 2,413 185,300
2021/06/04 2,412 2,425 2,395 2,415 239,900
2021/06/03 2,425 2,458 2,407 2,425 231,700
2021/06/02 2,350 2,419 2,325 2,416 391,300
2021/06/01 2,392 2,396 2,332 2,352 140,100
2021/05/31 2,364 2,411 2,335 2,343 230,800
2021/05/28 2,305 2,385 2,303 2,375 302,000
2021/05/27 2,317 2,350 2,283 2,283 436,200
2021/05/26 2,280 2,324 2,277 2,311 230,000
2021/05/25 2,297 2,303 2,277 2,286 310,400
2021/05/24 2,290 2,304 2,275 2,279 259,400
2021/05/21 2,303 2,314 2,282 2,288 209,700
2021/05/20 2,312 2,326 2,303 2,303 175,800
2021/05/19 2,327 2,334 2,288 2,310 268,800
2021/05/18 2,357 2,373 2,344 2,349 218,400
2021/05/17 2,348 2,374 2,347 2,361 146,000
2021/05/14 2,323 2,346 2,320 2,335 152,300
2021/05/13 2,305 2,326 2,292 2,292 295,100
2021/05/12 2,335 2,338 2,305 2,319 244,000
2021/05/11 2,366 2,382 2,338 2,344 205,100
2021/05/10 2,374 2,412 2,372 2,385 123,700
2021/05/07 2,364 2,365 2,332 2,358 194,900
2021/05/06 2,395 2,430 2,363 2,363 348,400
2021/04/30 2,400 2,431 2,400 2,412 229,900
2021/04/28 2,435 2,442 2,409 2,411 154,900
2021/04/27 2,454 2,458 2,431 2,441 136,600
2021/04/26 2,420 2,456 2,392 2,446 182,200
2021/04/23 2,360 2,399 2,354 2,398 117,900
2021/04/22 2,380 2,408 2,361 2,380 122,200
2021/04/21 2,350 2,365 2,328 2,362 194,000
2021/04/20 2,405 2,413 2,373 2,375 207,900
2021/04/19 2,484 2,489 2,417 2,422 141,600
2021/04/16 2,462 2,484 2,442 2,479 134,400
2021/04/15 2,440 2,467 2,436 2,460 101,800
2021/04/14 2,418 2,435 2,404 2,430 115,700
2021/04/13 2,441 2,455 2,426 2,428 265,200
2021/04/12 2,498 2,511 2,483 2,491 125,800
2021/04/09 2,469 2,499 2,462 2,482 124,600
2021/04/08 2,509 2,519 2,446 2,449 281,100
2021/04/07 2,516 2,536 2,511 2,527 128,700
2021/04/06 2,559 2,568 2,511 2,517 153,200
2021/04/05 2,550 2,568 2,540 2,566 106,300
2021/04/02 2,560 2,570 2,531 2,534 87,200
2021/04/01 2,545 2,564 2,517 2,533 173,700
2021/03/31 2,588 2,589 2,542 2,542 251,500
2021/03/30 2,650 2,667 2,598 2,605 716,500
2021/03/29 2,724 2,724 2,643 2,675 1,260,000
2021/03/26 2,669 2,695 2,635 2,694 767,700
2021/03/25 2,636 2,657 2,618 2,626 407,100
2021/03/24 2,673 2,688 2,604 2,605 352,200
2021/03/23 2,763 2,764 2,697 2,697 286,500
2021/03/22 2,768 2,779 2,738 2,758 249,200
2021/03/19 2,771 2,806 2,752 2,792 352,400
2021/03/18 2,784 2,798 2,743 2,763 251,500
2021/03/17 2,764 2,789 2,753 2,789 189,400
2021/03/16 2,716 2,764 2,707 2,764 206,100
2021/03/15 2,680 2,725 2,662 2,724 182,500
2021/03/12 2,664 2,664 2,614 2,657 258,700
2021/03/11 2,686 2,689 2,657 2,665 178,400
2021/03/10 2,632 2,696 2,618 2,676 276,800
2021/03/09 2,606 2,641 2,600 2,638 284,400
2021/03/08 2,628 2,638 2,595 2,607 284,000
2021/03/05 2,598 2,610 2,583 2,610 243,900
2021/03/04 2,601 2,611 2,574 2,608 242,500
2021/03/03 2,619 2,628 2,600 2,626 237,400
2021/03/02 2,606 2,616 2,577 2,616 183,700
2021/03/01 2,598 2,621 2,578 2,596 162,700
2021/02/26 2,590 2,593 2,570 2,570 230,600
2021/02/25 2,630 2,630 2,581 2,597 241,700
2021/02/24 2,601 2,622 2,587 2,595 231,100
2021/02/22 2,635 2,647 2,607 2,611 147,100
2021/02/19 2,691 2,697 2,595 2,600 230,200
2021/02/18 2,700 2,737 2,690 2,697 159,100
2021/02/17 2,717 2,733 2,710 2,718 96,200
2021/02/16 2,739 2,765 2,722 2,737 143,700
2021/02/15 2,708 2,732 2,696 2,726 152,000
2021/02/12 2,666 2,710 2,654 2,708 177,300
2021/02/10 2,670 2,700 2,655 2,672 167,500
2021/02/09 2,710 2,734 2,667 2,686 263,000
2021/02/08 2,740 2,801 2,708 2,725 316,500
2021/02/05 2,688 2,734 2,680 2,730 188,800
2021/02/04 2,699 2,724 2,656 2,664 179,300
2021/02/03 2,634 2,692 2,634 2,690 206,900
2021/02/02 2,556 2,618 2,545 2,617 219,000
2021/02/01 2,521 2,578 2,514 2,555 218,200
2021/01/29 2,576 2,584 2,533 2,540 177,300
2021/01/28 2,516 2,575 2,516 2,556 229,500
2021/01/27 2,556 2,577 2,547 2,550 149,100
2021/01/26 2,533 2,558 2,520 2,541 106,400
2021/01/25 2,517 2,542 2,513 2,537 105,800
2021/01/22 2,550 2,550 2,507 2,510 168,200
2021/01/21 2,583 2,608 2,560 2,572 152,500
2021/01/20 2,572 2,587 2,542 2,564 174,500
2021/01/19 2,577 2,590 2,557 2,580 123,200
2021/01/18 2,593 2,613 2,575 2,578 137,300
2021/01/15 2,601 2,618 2,576 2,603 181,200
2021/01/14 2,530 2,596 2,519 2,592 159,900
2021/01/13 2,515 2,547 2,508 2,547 147,300
2021/01/12 2,524 2,542 2,500 2,517 174,100
2021/01/08 2,539 2,543 2,481 2,518 281,900
2021/01/07 2,550 2,568 2,535 2,539 153,000
2021/01/06 2,488 2,510 2,479 2,505 108,400
2021/01/05 2,541 2,559 2,482 2,486 214,000
2021/01/04 2,630 2,630 2,546 2,555 163,000

このページの先頭へ