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
2023/12/29 2,850 2,868 2,846 2,865 144,100
2023/12/28 2,850 2,856 2,829 2,850 142,700
2023/12/27 2,820 2,857 2,818 2,851 233,200
2023/12/26 2,821 2,823 2,792 2,820 172,100
2023/12/25 2,842 2,853 2,812 2,824 121,700
2023/12/22 2,835 2,857 2,822 2,833 180,600
2023/12/21 2,812 2,829 2,787 2,813 254,400
2023/12/20 2,795 2,822 2,791 2,808 345,400
2023/12/19 2,850 2,856 2,802 2,825 188,400
2023/12/18 2,857 2,865 2,805 2,856 269,200
2023/12/15 2,919 2,919 2,864 2,887 362,600
2023/12/14 2,927 2,939 2,891 2,899 200,400
2023/12/13 2,913 2,939 2,910 2,934 222,500
2023/12/12 2,892 2,914 2,885 2,902 274,800
2023/12/11 2,886 2,886 2,855 2,878 239,200
2023/12/08 2,848 2,856 2,810 2,822 258,900
2023/12/07 2,812 2,856 2,812 2,844 194,100
2023/12/06 2,800 2,844 2,792 2,838 210,800
2023/12/05 2,810 2,837 2,805 2,817 191,000
2023/12/04 2,794 2,823 2,789 2,806 174,000
2023/12/01 2,829 2,832 2,798 2,817 182,500
2023/11/30 2,777 2,814 2,747 2,803 443,700
2023/11/29 2,848 2,855 2,792 2,792 314,500
2023/11/28 2,890 2,899 2,853 2,872 203,300
2023/11/27 2,933 2,933 2,882 2,899 157,300
2023/11/24 2,960 2,966 2,916 2,919 180,400
2023/11/22 2,935 2,961 2,921 2,943 155,800
2023/11/21 2,932 2,950 2,925 2,945 418,600
2023/11/20 2,930 2,946 2,922 2,941 582,100
2023/11/17 2,898 2,929 2,884 2,929 368,500
2023/11/16 2,898 2,916 2,874 2,874 178,200
2023/11/15 2,915 2,940 2,862 2,903 222,200
2023/11/14 2,930 2,930 2,894 2,895 129,000
2023/11/13 2,901 2,920 2,887 2,918 178,300
2023/11/10 2,893 2,912 2,888 2,896 148,400
2023/11/09 2,850 2,900 2,822 2,889 213,000
2023/11/08 2,942 2,942 2,852 2,853 301,300
2023/11/07 3,020 3,036 2,954 2,954 230,600
2023/11/06 3,060 3,070 2,999 3,012 325,000
2023/11/02 2,962 3,069 2,959 3,053 626,100
2023/11/01 2,917 2,962 2,864 2,944 555,600
2023/10/31 2,914 2,915 2,864 2,885 471,100
2023/10/30 2,839 2,882 2,827 2,871 968,000
2023/10/27 2,849 2,867 2,825 2,863 239,500
2023/10/26 2,848 2,851 2,807 2,834 236,600
2023/10/25 2,844 2,861 2,825 2,826 267,800
2023/10/24 2,804 2,859 2,796 2,845 210,900
2023/10/23 2,833 2,840 2,805 2,808 174,900
2023/10/20 2,785 2,829 2,785 2,811 214,400
2023/10/19 2,756 2,826 2,756 2,826 303,500
2023/10/18 2,765 2,795 2,732 2,792 228,700
2023/10/17 2,746 2,775 2,729 2,742 242,400
2023/10/16 2,800 2,802 2,728 2,735 397,100
2023/10/13 2,827 2,834 2,811 2,827 186,400
2023/10/12 2,855 2,855 2,807 2,844 314,800
2023/10/11 2,882 2,888 2,861 2,866 208,600
2023/10/10 2,884 2,893 2,865 2,890 352,600
2023/10/06 2,871 2,906 2,862 2,873 284,600
2023/10/05 2,804 2,852 2,803 2,845 265,400
2023/10/04 2,810 2,828 2,791 2,804 340,500
2023/10/03 2,850 2,863 2,811 2,814 363,800
2023/10/02 2,892 2,925 2,853 2,864 355,200
2023/09/29 2,935 2,936 2,871 2,903 335,800
2023/09/28 2,965 2,970 2,869 2,903 987,700
2023/09/27 2,958 2,990 2,932 2,986 1,455,900
2023/09/26 2,973 2,986 2,958 2,974 963,000
2023/09/25 2,955 2,985 2,935 2,974 804,900
2023/09/22 2,913 2,956 2,902 2,942 631,200
2023/09/21 2,952 2,955 2,911 2,920 575,000
2023/09/20 2,984 2,997 2,953 2,959 433,900
2023/09/19 3,041 3,041 2,941 2,981 793,500
2023/09/15 3,059 3,059 3,004 3,052 827,300
2023/09/14 3,125 3,131 3,028 3,046 715,400
2023/09/13 3,108 3,132 3,095 3,120 230,300
2023/09/12 3,091 3,125 3,091 3,110 287,700
2023/09/11 3,122 3,157 3,082 3,092 304,300
2023/09/08 3,132 3,144 3,099 3,111 346,500
2023/09/07 3,094 3,139 3,081 3,130 371,200
2023/09/06 3,074 3,091 3,069 3,083 295,900
2023/09/05 3,064 3,079 3,042 3,066 258,300
2023/09/04 3,065 3,067 3,043 3,065 402,600
2023/09/01 3,034 3,086 3,034 3,064 284,500
2023/08/31 3,040 3,077 3,029 3,060 292,700
2023/08/30 3,012 3,032 3,000 3,023 267,900
2023/08/29 3,000 3,029 2,995 3,019 214,900
2023/08/28 2,978 3,000 2,954 2,993 388,100
2023/08/25 2,963 2,992 2,955 2,958 250,300
2023/08/24 2,964 2,999 2,957 2,970 242,200
2023/08/23 2,900 2,950 2,900 2,950 163,800
2023/08/22 2,911 2,939 2,909 2,920 232,000
2023/08/21 2,935 2,950 2,924 2,926 222,700
2023/08/18 2,930 2,944 2,902 2,920 349,900
2023/08/17 2,965 2,987 2,931 2,959 236,800
2023/08/16 2,931 2,968 2,923 2,964 260,500
2023/08/15 2,960 2,963 2,940 2,960 262,400
2023/08/14 3,008 3,030 2,960 2,966 367,000
2023/08/10 2,940 3,021 2,932 3,008 519,300
2023/08/09 2,874 2,930 2,862 2,917 246,000
2023/08/08 2,874 2,889 2,867 2,874 142,200
2023/08/07 2,826 2,862 2,801 2,860 252,000
2023/08/04 2,872 2,877 2,821 2,832 411,800
2023/08/03 2,905 2,919 2,864 2,892 417,300
2023/08/02 3,043 3,043 2,916 2,923 717,000
2023/08/01 3,021 3,095 3,010 3,065 684,500
2023/07/31 3,057 3,082 3,010 3,014 334,300
2023/07/28 2,998 3,041 2,991 3,033 199,100
2023/07/27 2,995 3,020 2,985 3,020 147,100
2023/07/26 2,985 3,008 2,974 2,997 163,700
2023/07/25 3,011 3,017 2,973 2,986 187,200
2023/07/24 3,000 3,027 2,996 3,010 207,300
2023/07/21 2,970 2,995 2,948 2,991 197,700
2023/07/20 2,976 2,976 2,941 2,955 161,600
2023/07/19 2,956 2,973 2,946 2,969 200,000
2023/07/18 2,970 2,989 2,937 2,940 200,300
2023/07/14 3,036 3,043 2,977 2,977 238,800
2023/07/13 3,057 3,057 3,018 3,028 152,900
2023/07/12 3,082 3,090 3,046 3,061 193,100
2023/07/11 3,067 3,087 3,054 3,063 173,300
2023/07/10 3,074 3,093 3,052 3,063 201,900
2023/07/07 3,072 3,101 3,050 3,073 195,900
2023/07/06 3,071 3,095 3,066 3,083 187,100
2023/07/05 3,121 3,129 3,077 3,092 242,800
2023/07/04 3,179 3,182 3,138 3,138 240,400
2023/07/03 3,220 3,225 3,201 3,201 186,200
2023/06/30 3,253 3,263 3,205 3,220 210,200
2023/06/29 3,290 3,313 3,259 3,265 180,000
2023/06/28 3,235 3,299 3,232 3,298 195,400
2023/06/27 3,241 3,258 3,218 3,252 153,500
2023/06/26 3,260 3,264 3,186 3,235 186,700
2023/06/23 3,304 3,328 3,267 3,275 143,500
2023/06/22 3,286 3,339 3,285 3,306 218,400
2023/06/21 3,235 3,278 3,235 3,278 271,200
2023/06/20 3,221 3,229 3,192 3,226 200,400
2023/06/19 3,237 3,247 3,221 3,240 236,600
2023/06/16 3,209 3,248 3,173 3,235 489,300
2023/06/15 3,220 3,242 3,219 3,225 242,600
2023/06/14 3,231 3,242 3,212 3,219 338,900
2023/06/13 3,235 3,292 3,223 3,258 288,800
2023/06/12 3,211 3,212 3,188 3,203 160,700
2023/06/09 3,206 3,223 3,189 3,217 249,500
2023/06/08 3,193 3,226 3,189 3,197 144,000
2023/06/07 3,225 3,238 3,173 3,190 199,100
2023/06/06 3,191 3,221 3,180 3,216 116,500
2023/06/05 3,240 3,246 3,208 3,214 174,600
2023/06/02 3,145 3,200 3,145 3,200 143,500
2023/06/01 3,155 3,175 3,135 3,155 165,200
2023/05/31 3,130 3,170 3,110 3,155 317,400
2023/05/30 3,180 3,200 3,145 3,155 143,800
2023/05/29 3,230 3,240 3,185 3,205 180,700
2023/05/26 3,140 3,220 3,135 3,205 181,400
2023/05/25 3,185 3,200 3,145 3,145 249,900
2023/05/24 3,280 3,280 3,210 3,215 401,000
2023/05/23 3,305 3,315 3,255 3,285 258,600
2023/05/22 3,250 3,310 3,225 3,300 259,800
2023/05/19 3,300 3,305 3,235 3,250 558,400
2023/05/18 3,390 3,400 3,325 3,325 214,700
2023/05/17 3,350 3,385 3,340 3,380 185,800
2023/05/16 3,315 3,345 3,305 3,345 140,500
2023/05/15 3,285 3,310 3,265 3,300 214,500
2023/05/12 3,230 3,290 3,210 3,290 385,900
2023/05/11 3,225 3,250 3,215 3,235 114,100
2023/05/10 3,255 3,255 3,220 3,250 168,300
2023/05/09 3,220 3,260 3,210 3,240 279,600
2023/05/08 3,190 3,240 3,175 3,215 330,800
2023/05/02 3,265 3,265 3,185 3,190 257,300
2023/05/01 3,145 3,270 3,140 3,255 361,300
2023/04/28 3,160 3,170 3,120 3,170 358,700
2023/04/27 3,100 3,125 3,075 3,115 292,700
2023/04/26 3,075 3,115 3,075 3,100 225,000
2023/04/25 3,110 3,135 3,100 3,105 222,500
2023/04/24 3,085 3,110 3,080 3,090 219,900
2023/04/21 3,055 3,075 3,030 3,070 155,300
2023/04/20 3,055 3,075 3,045 3,045 129,900
2023/04/19 3,010 3,065 3,000 3,065 300,400
2023/04/18 3,020 3,045 3,015 3,035 231,600
2023/04/17 3,020 3,025 3,000 3,005 224,100
2023/04/14 2,980 3,005 2,974 2,997 314,100
2023/04/13 2,972 2,980 2,953 2,973 205,200
2023/04/12 2,955 2,972 2,953 2,964 170,600
2023/04/11 2,962 2,970 2,938 2,952 177,600
2023/04/10 2,950 2,985 2,945 2,962 198,600
2023/04/07 2,928 2,961 2,927 2,939 134,700
2023/04/06 2,920 2,957 2,905 2,935 201,500
2023/04/05 2,988 2,988 2,936 2,941 226,800
2023/04/04 2,959 2,997 2,952 2,997 339,100
2023/04/03 2,939 2,967 2,939 2,967 284,600
2023/03/31 2,936 2,941 2,911 2,925 293,000
2023/03/30 2,905 2,936 2,888 2,932 886,800
2023/03/29 2,888 2,955 2,888 2,952 957,000
2023/03/28 2,920 2,922 2,877 2,895 737,100
2023/03/27 2,860 2,919 2,860 2,919 802,800
2023/03/24 2,833 2,835 2,802 2,824 592,400
2023/03/23 2,817 2,835 2,802 2,834 307,700
2023/03/22 2,822 2,859 2,806 2,818 384,500
2023/03/20 2,827 2,828 2,772 2,774 345,400
2023/03/17 2,821 2,865 2,818 2,854 467,600
2023/03/16 2,790 2,824 2,778 2,809 301,600
2023/03/15 2,868 2,874 2,830 2,840 244,100
2023/03/14 2,839 2,885 2,824 2,866 242,900
2023/03/13 2,882 2,906 2,847 2,860 221,200
2023/03/10 2,910 2,933 2,893 2,902 349,100
2023/03/09 2,912 2,986 2,912 2,950 439,300
2023/03/08 2,832 2,883 2,832 2,880 282,400
2023/03/07 2,788 2,823 2,785 2,822 259,200
2023/03/06 2,767 2,785 2,761 2,764 181,000
2023/03/03 2,738 2,767 2,738 2,755 248,900
2023/03/02 2,745 2,754 2,727 2,734 149,900
2023/03/01 2,739 2,750 2,721 2,744 141,700
2023/02/28 2,758 2,776 2,755 2,760 164,800
2023/02/27 2,733 2,745 2,723 2,745 104,100
2023/02/24 2,716 2,744 2,692 2,743 167,600
2023/02/22 2,708 2,716 2,691 2,706 235,300
2023/02/21 2,753 2,753 2,723 2,724 215,600
2023/02/20 2,778 2,781 2,751 2,753 535,100
2023/02/17 2,769 2,783 2,746 2,756 330,300
2023/02/16 2,800 2,803 2,767 2,778 235,000
2023/02/15 2,790 2,800 2,775 2,797 133,900
2023/02/14 2,797 2,806 2,771 2,790 139,500
2023/02/13 2,780 2,788 2,753 2,770 145,200
2023/02/10 2,769 2,795 2,760 2,778 128,200
2023/02/09 2,806 2,819 2,769 2,785 111,900
2023/02/08 2,759 2,808 2,758 2,806 137,000
2023/02/07 2,774 2,789 2,757 2,763 112,000
2023/02/06 2,792 2,795 2,764 2,779 110,200
2023/02/03 2,753 2,776 2,746 2,776 173,800
2023/02/02 2,758 2,788 2,758 2,771 197,000
2023/02/01 2,829 2,841 2,740 2,751 352,700
2023/01/31 2,836 2,843 2,787 2,823 278,700
2023/01/30 2,799 2,826 2,799 2,816 183,500
2023/01/27 2,844 2,844 2,807 2,807 120,900
2023/01/26 2,853 2,858 2,827 2,844 124,600
2023/01/25 2,845 2,869 2,838 2,843 139,900
2023/01/24 2,812 2,837 2,796 2,833 133,200
2023/01/23 2,815 2,816 2,777 2,807 130,600
2023/01/20 2,790 2,809 2,772 2,807 162,500
2023/01/19 2,770 2,799 2,769 2,776 115,700
2023/01/18 2,737 2,786 2,711 2,783 178,800
2023/01/17 2,749 2,753 2,716 2,730 140,200
2023/01/16 2,750 2,768 2,737 2,750 127,000
2023/01/13 2,753 2,770 2,728 2,758 154,500
2023/01/12 2,737 2,739 2,719 2,738 152,400
2023/01/11 2,769 2,777 2,737 2,740 156,200
2023/01/10 2,756 2,783 2,752 2,772 156,800
2023/01/06 2,758 2,761 2,741 2,748 96,900
2023/01/05 2,774 2,774 2,743 2,758 183,600
2023/01/04 2,851 2,851 2,791 2,795 190,200

このページの先頭へ