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

山陽電気鉄道(9052)の株価時系列情報

山陽電気鉄道(9052)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
2025/06/13 1,985 1,995 1,983 1,991 24,800
2025/06/12 1,984 1,989 1,984 1,985 7,500
2025/06/11 1,985 1,992 1,977 1,989 31,300
2025/06/10 1,986 1,991 1,985 1,985 15,700
2025/06/09 1,991 1,995 1,987 1,990 10,400
2025/06/06 1,989 1,998 1,985 1,991 10,200
2025/06/05 1,987 1,990 1,981 1,989 13,600
2025/06/04 1,995 1,998 1,985 1,991 18,100
2025/06/03 2,003 2,007 1,991 1,993 16,000
2025/06/02 2,003 2,013 2,000 2,000 9,500
2025/05/30 2,000 2,020 1,995 2,008 16,300
2025/05/29 2,031 2,031 2,002 2,009 16,000
2025/05/28 2,027 2,032 2,013 2,013 8,700
2025/05/27 2,028 2,031 2,016 2,027 4,700
2025/05/26 2,019 2,027 2,019 2,023 5,900
2025/05/23 2,026 2,026 2,010 2,019 5,900
2025/05/22 2,008 2,021 2,004 2,005 9,600
2025/05/21 2,014 2,025 2,013 2,016 11,100
2025/05/20 2,036 2,036 2,003 2,008 14,300
2025/05/19 2,026 2,039 2,021 2,026 11,900
2025/05/16 2,001 2,033 1,989 2,033 17,800
2025/05/15 2,001 2,010 1,993 1,993 18,400
2025/05/14 2,014 2,018 1,996 2,004 13,100
2025/05/13 2,027 2,032 2,021 2,024 6,700
2025/05/12 2,016 2,027 2,005 2,026 15,200
2025/05/09 2,015 2,015 2,003 2,004 10,600
2025/05/08 2,013 2,018 1,996 2,015 15,900
2025/05/07 2,012 2,020 2,005 2,009 11,100
2025/05/02 2,032 2,032 2,000 2,012 16,500
2025/05/01 2,018 2,024 2,010 2,022 11,100
2025/04/30 2,039 2,039 2,007 2,018 13,500
2025/04/28 2,023 2,029 2,016 2,029 18,200
2025/04/25 2,021 2,029 2,013 2,019 8,200
2025/04/24 2,061 2,062 2,030 2,038 12,900
2025/04/23 2,057 2,075 2,052 2,062 28,800
2025/04/22 2,039 2,051 2,036 2,051 22,000
2025/04/21 2,034 2,034 2,014 2,029 6,000
2025/04/18 2,005 2,029 2,005 2,029 19,400
2025/04/17 1,994 2,009 1,994 2,005 8,600
2025/04/16 2,001 2,003 1,990 1,995 11,300
2025/04/15 2,015 2,015 1,997 1,997 16,900
2025/04/14 2,006 2,010 1,995 2,003 24,400
2025/04/11 1,963 2,004 1,963 1,995 17,900
2025/04/10 2,003 2,003 1,968 1,992 27,700
2025/04/09 1,920 1,940 1,903 1,923 22,300
2025/04/08 1,926 1,953 1,906 1,944 23,800
2025/04/07 1,830 1,900 1,819 1,870 44,100
2025/04/04 1,958 1,970 1,918 1,936 51,400
2025/04/03 1,963 1,989 1,953 1,984 43,300
2025/04/02 2,007 2,007 1,994 1,997 32,000
2025/04/01 2,007 2,012 2,001 2,001 17,600
2025/03/31 2,020 2,025 1,991 1,997 35,700
2025/03/28 2,036 2,045 2,018 2,034 117,600
2025/03/27 2,052 2,063 2,040 2,063 232,900
2025/03/26 2,053 2,056 2,044 2,055 43,000
2025/03/25 2,050 2,055 2,040 2,053 25,500
2025/03/24 2,056 2,059 2,035 2,037 22,500
2025/03/21 2,042 2,050 2,037 2,049 17,400
2025/03/19 2,061 2,061 2,044 2,044 21,400
2025/03/18 2,051 2,066 2,051 2,065 27,800
2025/03/17 2,040 2,061 2,040 2,051 28,400
2025/03/14 2,023 2,046 2,023 2,040 17,800
2025/03/13 2,030 2,045 2,030 2,043 14,100
2025/03/12 2,026 2,049 2,016 2,039 19,600
2025/03/11 2,031 2,038 2,020 2,034 26,000
2025/03/10 2,058 2,058 2,033 2,033 53,900
2025/03/07 2,064 2,072 2,054 2,055 23,700
2025/03/06 2,061 2,086 2,058 2,086 51,100
2025/03/05 2,067 2,071 2,056 2,056 76,500
2025/03/04 2,066 2,066 2,004 2,050 25,400
2025/03/03 2,030 2,069 2,024 2,066 39,400
2025/02/28 2,030 2,037 2,019 2,020 69,400
2025/02/27 2,028 2,041 2,013 2,034 88,000
2025/02/26 2,018 2,018 1,998 2,012 94,600
2025/02/25 1,999 2,009 1,985 1,999 115,800
2025/02/21 2,001 2,009 1,996 2,005 60,800
2025/02/20 2,035 2,035 2,009 2,015 78,400
2025/02/19 2,036 2,041 2,028 2,031 27,600
2025/02/18 2,048 2,049 2,026 2,044 45,500
2025/02/17 2,032 2,035 2,020 2,031 17,100
2025/02/14 2,036 2,036 2,020 2,020 7,400
2025/02/13 2,030 2,035 2,018 2,035 47,100
2025/02/12 2,017 2,017 2,003 2,004 10,000
2025/02/10 2,010 2,015 2,001 2,004 15,200
2025/02/07 2,011 2,012 1,997 2,010 13,300
2025/02/06 2,003 2,015 2,003 2,014 18,800
2025/02/05 2,000 2,016 2,000 2,001 7,600
2025/02/04 2,005 2,024 1,995 1,998 22,500
2025/02/03 2,016 2,027 1,996 1,996 26,200
2025/01/31 2,034 2,034 2,018 2,021 4,600
2025/01/30 2,017 2,031 2,017 2,029 15,200
2025/01/29 2,030 2,035 2,017 2,017 16,400
2025/01/28 1,997 2,039 1,997 2,039 16,900
2025/01/27 1,999 2,011 1,991 2,011 17,400
2025/01/24 1,990 1,995 1,981 1,984 26,400
2025/01/23 1,983 1,987 1,979 1,979 31,900
2025/01/22 1,995 1,996 1,983 1,983 9,000
2025/01/21 1,985 1,991 1,984 1,986 13,100
2025/01/20 2,000 2,000 1,981 1,994 10,300
2025/01/17 1,990 2,004 1,985 1,991 20,100
2025/01/16 2,003 2,003 1,990 1,990 11,600
2025/01/15 1,989 2,002 1,989 1,995 15,500
2025/01/14 2,008 2,008 1,972 1,983 22,700
2025/01/10 2,000 2,011 1,996 1,997 14,900
2025/01/09 2,008 2,009 2,000 2,000 27,000
2025/01/08 2,012 2,012 2,008 2,008 12,300
2025/01/07 2,023 2,025 2,011 2,011 17,800
2025/01/06 2,030 2,030 2,011 2,011 15,200
2024/12/30 2,047 2,047 2,026 2,029 10,300
2024/12/27 2,023 2,031 2,011 2,031 16,700
2024/12/26 2,010 2,023 2,006 2,023 16,000
2024/12/25 2,010 2,010 2,000 2,008 8,100
2024/12/24 2,007 2,010 2,002 2,010 4,600
2024/12/23 2,000 2,008 2,000 2,008 5,200
2024/12/20 2,001 2,013 1,999 1,999 15,500
2024/12/19 2,000 2,015 2,000 2,008 9,100
2024/12/18 2,008 2,013 2,004 2,009 8,300
2024/12/17 2,008 2,014 2,006 2,010 10,000
2024/12/16 2,017 2,017 2,005 2,008 9,100
2024/12/13 2,005 2,014 1,999 2,009 36,400
2024/12/12 2,023 2,024 2,014 2,018 10,100
2024/12/11 2,027 2,029 2,009 2,009 22,600
2024/12/10 2,030 2,035 2,023 2,027 18,200
2024/12/09 2,020 2,030 2,017 2,020 13,100
2024/12/06 2,023 2,025 2,014 2,017 4,400
2024/12/05 2,029 2,029 2,010 2,011 15,400
2024/12/04 2,025 2,031 2,011 2,022 18,800
2024/12/03 2,027 2,035 2,020 2,028 10,100
2024/12/02 2,015 2,026 2,014 2,020 5,200
2024/11/29 2,043 2,043 2,015 2,015 8,200
2024/11/28 2,027 2,032 2,021 2,032 7,000
2024/11/27 2,053 2,053 2,020 2,022 8,000
2024/11/26 2,030 2,050 2,030 2,049 6,900
2024/11/25 2,025 2,068 2,025 2,055 23,400
2024/11/22 2,020 2,029 2,020 2,025 8,800
2024/11/21 2,019 2,020 2,013 2,019 9,200
2024/11/20 2,021 2,027 2,012 2,020 9,300
2024/11/19 2,021 2,032 2,017 2,032 6,900
2024/11/18 2,018 2,033 2,018 2,022 6,700
2024/11/15 2,020 2,027 2,017 2,018 5,000
2024/11/14 2,033 2,033 2,020 2,020 8,900
2024/11/13 2,029 2,031 2,019 2,031 8,200
2024/11/12 2,038 2,038 2,018 2,029 8,800
2024/11/11 2,023 2,035 2,023 2,034 2,800
2024/11/08 2,040 2,043 2,027 2,035 8,900
2024/11/07 2,027 2,038 2,021 2,030 13,100
2024/11/06 2,028 2,039 2,018 2,038 17,100
2024/11/05 2,025 2,025 2,013 2,015 5,400
2024/11/01 2,021 2,029 2,016 2,017 5,500
2024/10/31 2,034 2,034 2,020 2,029 9,800
2024/10/30 2,025 2,034 2,018 2,023 33,500
2024/10/29 2,028 2,038 2,024 2,024 9,700
2024/10/28 2,007 2,038 2,007 2,028 9,300
2024/10/25 2,013 2,015 2,005 2,007 7,300
2024/10/24 2,020 2,030 2,007 2,012 14,300
2024/10/23 2,027 2,035 2,020 2,025 6,800
2024/10/22 2,033 2,043 2,026 2,033 12,700
2024/10/21 2,022 2,039 2,020 2,028 6,000
2024/10/18 2,035 2,035 2,024 2,032 7,700
2024/10/17 2,029 2,038 2,016 2,018 9,300
2024/10/16 2,017 2,046 2,017 2,031 11,500
2024/10/15 2,034 2,039 2,017 2,031 15,200
2024/10/11 2,031 2,031 2,014 2,025 13,200
2024/10/10 2,029 2,036 2,020 2,020 7,700
2024/10/09 2,056 2,060 2,033 2,033 11,200
2024/10/08 2,049 2,049 2,038 2,044 8,200
2024/10/07 2,067 2,067 2,042 2,061 22,000
2024/10/04 2,065 2,068 2,027 2,037 21,700
2024/10/03 2,041 2,070 2,041 2,060 38,500
2024/10/02 2,024 2,033 2,023 2,028 19,500
2024/10/01 2,021 2,029 2,014 2,021 12,700
2024/09/30 2,012 2,031 2,009 2,023 22,100
2024/09/27 2,012 2,028 2,011 2,021 138,500
2024/09/26 2,035 2,043 2,025 2,040 402,300
2024/09/25 2,034 2,034 2,014 2,027 63,800
2024/09/24 2,040 2,043 2,033 2,040 34,500
2024/09/20 2,033 2,070 2,016 2,038 85,300
2024/09/19 2,026 2,027 2,005 2,026 41,200
2024/09/18 2,021 2,021 2,002 2,016 20,200
2024/09/17 1,999 2,023 1,999 2,023 19,300
2024/09/13 2,007 2,013 2,000 2,004 17,700
2024/09/12 2,008 2,015 1,999 2,009 12,900
2024/09/11 2,013 2,015 1,982 1,992 48,900
2024/09/10 2,023 2,026 2,009 2,012 43,300
2024/09/09 2,006 2,017 1,994 2,011 19,000
2024/09/06 2,031 2,031 2,010 2,019 12,900
2024/09/05 2,026 2,059 2,020 2,032 39,300
2024/09/04 2,036 2,057 2,027 2,039 27,400
2024/09/03 2,038 2,063 2,038 2,060 18,500
2024/09/02 2,048 2,052 2,031 2,037 16,100
2024/08/30 2,045 2,059 2,030 2,043 18,200
2024/08/29 2,021 2,044 2,021 2,035 35,000
2024/08/28 2,008 2,033 2,008 2,033 76,800
2024/08/27 2,012 2,039 2,001 2,005 80,800
2024/08/26 1,999 2,014 1,992 2,007 61,200
2024/08/23 2,007 2,012 1,999 2,001 40,000
2024/08/22 2,007 2,010 1,992 2,006 88,900
2024/08/21 1,976 2,017 1,976 2,000 46,900
2024/08/20 2,004 2,010 1,995 2,008 52,900
2024/08/19 2,035 2,035 2,000 2,002 112,700

このページの先頭へ