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
2022/12/30 2,839 2,870 2,838 2,851 110,200
2022/12/29 2,865 2,869 2,846 2,852 118,000
2022/12/28 2,865 2,880 2,857 2,877 120,700
2022/12/27 2,851 2,909 2,851 2,873 98,500
2022/12/26 2,832 2,850 2,828 2,841 97,800
2022/12/23 2,852 2,859 2,819 2,832 100,100
2022/12/22 2,831 2,871 2,820 2,861 171,100
2022/12/21 2,829 2,849 2,786 2,839 241,400
2022/12/20 2,886 2,920 2,797 2,825 315,000
2022/12/19 2,894 2,899 2,865 2,871 189,600
2022/12/16 2,917 2,925 2,890 2,920 328,500
2022/12/15 2,888 2,922 2,877 2,912 122,000
2022/12/14 2,903 2,903 2,875 2,885 214,400
2022/12/13 2,936 2,940 2,910 2,919 158,900
2022/12/12 2,934 2,934 2,900 2,927 180,500
2022/12/09 2,934 2,992 2,934 2,946 255,300
2022/12/08 2,920 2,957 2,894 2,956 223,800
2022/12/07 2,902 2,974 2,896 2,946 256,000
2022/12/06 2,898 2,911 2,881 2,896 190,600
2022/12/05 2,900 2,907 2,872 2,901 233,700
2022/12/02 2,902 2,913 2,865 2,901 316,400
2022/12/01 2,990 3,000 2,936 2,937 230,500
2022/11/30 3,000 3,050 2,992 3,010 395,400
2022/11/29 3,015 3,030 3,000 3,020 190,300
2022/11/28 3,020 3,025 2,991 3,015 165,400
2022/11/25 2,988 3,020 2,983 3,010 175,800
2022/11/24 2,977 3,015 2,968 2,976 342,400
2022/11/22 2,946 2,982 2,939 2,974 280,000
2022/11/21 2,894 2,931 2,887 2,902 222,300
2022/11/18 2,940 2,945 2,889 2,901 227,800
2022/11/17 2,850 2,932 2,850 2,914 279,400
2022/11/16 2,828 2,835 2,777 2,813 358,700
2022/11/15 2,820 2,844 2,790 2,821 199,200
2022/11/14 2,825 2,827 2,785 2,796 275,700
2022/11/11 2,888 2,898 2,796 2,831 376,500
2022/11/10 2,868 2,908 2,858 2,870 360,800
2022/11/09 2,909 2,928 2,854 2,858 230,300
2022/11/08 2,942 2,971 2,914 2,915 166,300
2022/11/07 2,973 2,978 2,944 2,946 152,600
2022/11/04 3,015 3,025 2,954 2,961 249,400
2022/11/02 3,030 3,035 2,988 2,999 300,100
2022/11/01 3,010 3,045 2,985 3,040 240,800
2022/10/31 2,965 3,010 2,942 3,010 479,200
2022/10/28 2,895 3,040 2,889 3,000 1,202,000
2022/10/27 2,884 2,912 2,865 2,868 287,400
2022/10/26 2,919 2,925 2,860 2,860 176,600
2022/10/25 2,899 2,925 2,864 2,902 219,600
2022/10/24 2,955 2,956 2,888 2,888 250,600
2022/10/21 3,025 3,025 2,952 2,965 220,600
2022/10/20 3,030 3,055 3,000 3,035 142,800
2022/10/19 3,045 3,055 3,010 3,030 220,600
2022/10/18 3,005 3,040 2,990 3,000 187,400
2022/10/17 3,005 3,030 2,977 2,996 210,100
2022/10/14 2,996 3,005 2,964 2,985 270,700
2022/10/13 2,999 2,999 2,945 2,946 255,800
2022/10/12 2,985 3,035 2,971 3,010 305,000
2022/10/11 3,000 3,045 2,971 2,991 428,700
2022/10/07 2,887 2,948 2,882 2,942 246,300
2022/10/06 2,904 2,940 2,892 2,908 302,900
2022/10/05 2,960 2,960 2,888 2,908 321,200
2022/10/04 2,934 2,954 2,913 2,951 325,900
2022/10/03 2,914 2,918 2,838 2,889 267,200
2022/09/30 2,953 2,973 2,925 2,956 262,500
2022/09/29 2,871 3,005 2,852 2,988 1,119,500
2022/09/28 2,882 2,909 2,820 2,872 1,254,700
2022/09/27 2,902 2,940 2,831 2,911 949,000
2022/09/26 3,010 3,010 2,885 2,895 1,148,900
2022/09/22 2,846 2,920 2,820 2,906 727,600
2022/09/21 2,895 2,895 2,844 2,851 310,700
2022/09/20 2,903 2,912 2,864 2,899 308,200
2022/09/16 2,862 2,913 2,860 2,904 689,700
2022/09/15 2,867 2,912 2,855 2,883 312,500
2022/09/14 2,834 2,875 2,831 2,846 268,100
2022/09/13 2,840 2,916 2,840 2,877 415,400
2022/09/12 2,780 2,830 2,780 2,829 292,100
2022/09/09 2,743 2,776 2,741 2,754 385,700
2022/09/08 2,725 2,770 2,725 2,747 299,300
2022/09/07 2,670 2,702 2,660 2,702 212,800
2022/09/06 2,699 2,714 2,683 2,689 137,900
2022/09/05 2,742 2,742 2,692 2,699 312,000
2022/09/02 2,760 2,760 2,727 2,744 222,400
2022/09/01 2,741 2,771 2,728 2,749 218,900
2022/08/31 2,714 2,778 2,714 2,776 275,200
2022/08/30 2,711 2,752 2,711 2,736 142,400
2022/08/29 2,654 2,696 2,645 2,688 169,800
2022/08/26 2,690 2,712 2,675 2,690 162,400
2022/08/25 2,724 2,729 2,690 2,719 114,900
2022/08/24 2,749 2,750 2,688 2,719 208,000
2022/08/23 2,759 2,766 2,723 2,750 148,100
2022/08/22 2,761 2,782 2,751 2,769 176,400
2022/08/19 2,751 2,784 2,741 2,769 254,700
2022/08/18 2,729 2,749 2,717 2,732 128,900
2022/08/17 2,757 2,757 2,711 2,733 118,500
2022/08/16 2,744 2,744 2,712 2,736 125,400
2022/08/15 2,765 2,774 2,735 2,742 169,000
2022/08/12 2,747 2,792 2,724 2,777 253,400
2022/08/10 2,755 2,762 2,720 2,745 97,600
2022/08/09 2,736 2,774 2,736 2,740 201,700
2022/08/08 2,704 2,725 2,685 2,724 187,700
2022/08/05 2,685 2,723 2,685 2,710 129,700
2022/08/04 2,708 2,746 2,683 2,686 207,700
2022/08/03 2,749 2,774 2,684 2,705 305,500
2022/08/02 2,750 2,774 2,683 2,746 481,900
2022/08/01 2,648 2,780 2,617 2,772 663,200
2022/07/29 2,629 2,629 2,590 2,621 194,300
2022/07/28 2,620 2,620 2,591 2,610 203,000
2022/07/27 2,557 2,633 2,557 2,612 317,900
2022/07/26 2,566 2,592 2,548 2,554 176,600
2022/07/25 2,515 2,555 2,515 2,554 264,100
2022/07/22 2,506 2,525 2,480 2,513 275,600
2022/07/21 2,525 2,548 2,518 2,535 129,200
2022/07/20 2,554 2,564 2,532 2,548 190,300
2022/07/19 2,578 2,579 2,496 2,511 261,400
2022/07/15 2,551 2,558 2,518 2,554 149,500
2022/07/14 2,529 2,553 2,525 2,539 163,600
2022/07/13 2,546 2,557 2,520 2,530 176,800
2022/07/12 2,537 2,542 2,498 2,527 164,100
2022/07/11 2,509 2,561 2,489 2,554 208,500
2022/07/08 2,512 2,512 2,467 2,480 410,000
2022/07/07 2,580 2,581 2,496 2,512 237,900
2022/07/06 2,570 2,594 2,531 2,553 351,300
2022/07/05 2,645 2,652 2,581 2,598 362,900
2022/07/04 2,699 2,712 2,628 2,643 229,700
2022/07/01 2,690 2,719 2,658 2,671 225,100
2022/06/30 2,719 2,724 2,680 2,688 315,900
2022/06/29 2,647 2,737 2,638 2,705 529,800
2022/06/28 2,617 2,650 2,613 2,641 394,300
2022/06/27 2,669 2,669 2,596 2,612 199,000
2022/06/24 2,656 2,656 2,629 2,644 200,400
2022/06/23 2,695 2,725 2,650 2,657 271,300
2022/06/22 2,670 2,701 2,654 2,688 382,400
2022/06/21 2,626 2,665 2,625 2,648 239,500
2022/06/20 2,599 2,638 2,597 2,624 303,700
2022/06/17 2,520 2,635 2,520 2,606 689,700
2022/06/16 2,570 2,600 2,553 2,562 163,600
2022/06/15 2,593 2,603 2,539 2,546 210,200
2022/06/14 2,581 2,611 2,579 2,591 148,000
2022/06/13 2,579 2,637 2,568 2,618 169,300
2022/06/10 2,625 2,637 2,599 2,604 172,800
2022/06/09 2,593 2,658 2,583 2,643 271,700
2022/06/08 2,592 2,666 2,591 2,607 555,800
2022/06/07 2,530 2,544 2,522 2,524 139,700
2022/06/06 2,458 2,533 2,457 2,526 187,000
2022/06/03 2,480 2,483 2,450 2,464 127,000
2022/06/02 2,451 2,474 2,442 2,463 110,900
2022/06/01 2,418 2,467 2,418 2,458 150,300
2022/05/31 2,456 2,456 2,404 2,404 301,600
2022/05/30 2,475 2,480 2,452 2,455 173,700
2022/05/27 2,492 2,492 2,443 2,458 142,800
2022/05/26 2,420 2,479 2,420 2,451 168,800
2022/05/25 2,440 2,445 2,415 2,420 151,200
2022/05/24 2,508 2,514 2,433 2,440 193,800
2022/05/23 2,540 2,540 2,501 2,508 101,200
2022/05/20 2,522 2,524 2,498 2,501 141,100
2022/05/19 2,470 2,520 2,467 2,510 145,000
2022/05/18 2,523 2,524 2,502 2,514 213,500
2022/05/17 2,501 2,524 2,488 2,520 252,800
2022/05/16 2,545 2,545 2,488 2,490 227,100
2022/05/13 2,515 2,543 2,507 2,540 329,900
2022/05/12 2,480 2,506 2,459 2,497 253,200
2022/05/11 2,461 2,499 2,455 2,481 198,500
2022/05/10 2,451 2,477 2,444 2,463 217,000
2022/05/09 2,476 2,505 2,457 2,457 251,900
2022/05/06 2,370 2,514 2,368 2,487 722,800
2022/05/02 2,327 2,362 2,324 2,331 213,400
2022/04/28 2,333 2,337 2,305 2,323 300,100
2022/04/27 2,336 2,366 2,300 2,309 269,000
2022/04/26 2,341 2,378 2,341 2,374 134,300
2022/04/25 2,332 2,353 2,332 2,341 89,400
2022/04/22 2,364 2,379 2,353 2,379 101,900
2022/04/21 2,392 2,404 2,373 2,380 117,100
2022/04/20 2,400 2,404 2,370 2,385 132,000
2022/04/19 2,362 2,392 2,359 2,382 216,300
2022/04/18 2,317 2,350 2,306 2,348 161,900
2022/04/15 2,335 2,351 2,322 2,330 102,200
2022/04/14 2,312 2,352 2,311 2,341 128,700
2022/04/13 2,280 2,306 2,279 2,303 162,200
2022/04/12 2,283 2,314 2,278 2,279 118,300
2022/04/11 2,300 2,311 2,279 2,300 144,900
2022/04/08 2,340 2,345 2,301 2,318 241,200
2022/04/07 2,309 2,347 2,296 2,336 211,700
2022/04/06 2,331 2,369 2,331 2,336 256,900
2022/04/05 2,328 2,362 2,318 2,355 243,500
2022/04/04 2,316 2,320 2,277 2,316 241,400
2022/04/01 2,339 2,340 2,286 2,309 272,800
2022/03/31 2,327 2,394 2,320 2,363 254,600
2022/03/30 2,333 2,365 2,323 2,361 768,900
2022/03/29 2,426 2,426 2,348 2,357 1,262,000
2022/03/28 2,443 2,443 2,389 2,409 876,400
2022/03/25 2,455 2,460 2,420 2,428 486,600
2022/03/24 2,409 2,447 2,409 2,447 364,800
2022/03/23 2,407 2,446 2,402 2,443 251,400
2022/03/22 2,404 2,404 2,373 2,389 303,900
2022/03/18 2,408 2,422 2,372 2,388 415,200
2022/03/17 2,455 2,461 2,401 2,422 228,900
2022/03/16 2,414 2,441 2,409 2,424 202,200
2022/03/15 2,390 2,414 2,380 2,398 161,600
2022/03/14 2,362 2,390 2,353 2,375 174,200
2022/03/11 2,322 2,343 2,309 2,336 187,400
2022/03/10 2,316 2,339 2,305 2,327 230,800
2022/03/09 2,308 2,320 2,267 2,270 154,500
2022/03/08 2,282 2,338 2,277 2,297 184,600
2022/03/07 2,318 2,327 2,292 2,310 262,900
2022/03/04 2,338 2,348 2,320 2,327 170,400
2022/03/03 2,344 2,363 2,333 2,343 174,800
2022/03/02 2,320 2,328 2,302 2,313 163,400
2022/03/01 2,356 2,365 2,333 2,341 157,200
2022/02/28 2,330 2,343 2,308 2,339 192,600
2022/02/25 2,310 2,354 2,310 2,320 116,300
2022/02/24 2,353 2,361 2,304 2,327 167,200
2022/02/22 2,350 2,373 2,335 2,361 164,400
2022/02/21 2,389 2,395 2,367 2,384 131,300
2022/02/18 2,434 2,458 2,412 2,419 194,300
2022/02/17 2,415 2,448 2,408 2,444 176,300
2022/02/16 2,425 2,435 2,407 2,424 145,700
2022/02/15 2,388 2,403 2,373 2,392 153,200
2022/02/14 2,368 2,396 2,362 2,382 134,000
2022/02/10 2,386 2,405 2,378 2,393 153,100
2022/02/09 2,400 2,408 2,361 2,371 184,100
2022/02/08 2,311 2,390 2,311 2,384 242,300
2022/02/07 2,323 2,334 2,300 2,308 191,100
2022/02/04 2,308 2,353 2,292 2,348 201,000
2022/02/03 2,323 2,348 2,304 2,320 191,900
2022/02/02 2,309 2,359 2,303 2,329 287,700
2022/02/01 2,280 2,308 2,250 2,305 272,000
2022/01/31 2,235 2,276 2,217 2,269 288,600
2022/01/28 2,230 2,251 2,218 2,236 161,800
2022/01/27 2,215 2,233 2,183 2,202 212,300
2022/01/26 2,241 2,249 2,209 2,213 156,700
2022/01/25 2,225 2,249 2,201 2,249 185,100
2022/01/24 2,253 2,261 2,224 2,232 195,700
2022/01/21 2,226 2,268 2,224 2,265 219,200
2022/01/20 2,182 2,238 2,182 2,224 184,900
2022/01/19 2,188 2,231 2,188 2,198 257,700
2022/01/18 2,235 2,252 2,206 2,229 227,300
2022/01/17 2,200 2,234 2,191 2,216 128,200
2022/01/14 2,204 2,211 2,179 2,201 219,000
2022/01/13 2,252 2,253 2,203 2,203 148,500
2022/01/12 2,228 2,249 2,227 2,238 190,600
2022/01/11 2,199 2,219 2,177 2,217 179,100
2022/01/07 2,183 2,203 2,164 2,174 246,300
2022/01/06 2,195 2,214 2,187 2,189 166,900
2022/01/05 2,196 2,230 2,190 2,223 179,700
2022/01/04 2,179 2,199 2,152 2,192 182,600

このページの先頭へ