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
2024/07/26 2,011 2,015 2,001 2,001 17,900
2024/07/25 1,999 2,009 1,996 2,000 20,500
2024/07/24 2,011 2,013 2,000 2,000 37,100
2024/07/23 2,013 2,018 2,005 2,016 17,800
2024/07/22 2,020 2,020 2,006 2,007 18,500
2024/07/19 2,035 2,035 2,002 2,017 53,300
2024/07/18 2,039 2,042 2,030 2,030 28,300
2024/07/17 2,032 2,042 2,030 2,033 11,200
2024/07/16 2,045 2,048 2,030 2,030 21,500
2024/07/12 2,033 2,057 2,033 2,044 14,600
2024/07/11 2,038 2,056 2,033 2,045 19,000
2024/07/10 2,037 2,042 2,030 2,032 20,600
2024/07/09 2,040 2,044 2,033 2,037 12,400
2024/07/08 2,053 2,053 2,032 2,036 25,300
2024/07/05 2,070 2,071 2,048 2,053 19,000
2024/07/04 2,077 2,086 2,065 2,073 21,600
2024/07/03 2,095 2,100 2,080 2,080 11,900
2024/07/02 2,120 2,131 2,085 2,101 24,500
2024/07/01 2,138 2,138 2,114 2,120 10,300
2024/06/28 2,127 2,137 2,122 2,136 16,400
2024/06/27 2,121 2,138 2,112 2,138 16,600
2024/06/26 2,108 2,122 2,100 2,121 14,900
2024/06/25 2,094 2,104 2,087 2,099 16,500
2024/06/24 2,072 2,095 2,060 2,094 19,900
2024/06/21 2,056 2,082 2,053 2,058 25,300
2024/06/20 2,059 2,059 2,049 2,059 7,700
2024/06/19 2,050 2,059 2,048 2,053 6,800
2024/06/18 2,062 2,062 2,030 2,045 11,400
2024/06/17 2,050 2,050 2,039 2,046 12,300
2024/06/14 2,038 2,068 2,038 2,057 26,800
2024/06/13 2,063 2,063 2,050 2,052 9,800
2024/06/12 2,076 2,076 2,056 2,063 13,700
2024/06/11 2,078 2,081 2,067 2,076 8,000
2024/06/10 2,076 2,078 2,067 2,078 6,700
2024/06/07 2,074 2,076 2,060 2,068 6,200
2024/06/06 2,074 2,085 2,066 2,074 9,100
2024/06/05 2,083 2,088 2,065 2,074 11,400
2024/06/04 2,078 2,097 2,078 2,089 11,800
2024/06/03 2,100 2,100 2,090 2,099 10,000
2024/05/31 2,090 2,101 2,074 2,101 26,500
2024/05/30 2,062 2,070 2,055 2,070 15,600
2024/05/29 2,069 2,080 2,056 2,067 9,500
2024/05/28 2,090 2,090 2,070 2,075 6,600
2024/05/27 2,074 2,092 2,069 2,090 6,800
2024/05/24 2,051 2,075 2,051 2,073 7,200
2024/05/23 2,071 2,080 2,061 2,079 7,400
2024/05/22 2,068 2,068 2,057 2,062 9,900
2024/05/21 2,053 2,065 2,052 2,065 9,200
2024/05/20 2,043 2,068 2,043 2,062 12,200
2024/05/17 2,041 2,047 2,036 2,046 7,600
2024/05/16 2,058 2,058 2,035 2,041 11,200
2024/05/15 2,078 2,078 2,049 2,058 15,600
2024/05/14 2,086 2,088 2,067 2,078 10,100
2024/05/13 2,077 2,086 2,077 2,083 7,400
2024/05/10 2,055 2,080 2,052 2,078 11,900
2024/05/09 2,059 2,059 2,052 2,057 5,400
2024/05/08 2,085 2,085 2,049 2,049 14,400
2024/05/07 2,058 2,066 2,050 2,062 14,100
2024/05/02 2,074 2,086 2,045 2,045 30,900
2024/05/01 2,073 2,085 2,072 2,083 5,400
2024/04/30 2,069 2,082 2,057 2,082 17,200
2024/04/26 2,048 2,063 2,043 2,062 17,200
2024/04/25 2,047 2,055 2,040 2,048 15,700
2024/04/24 2,058 2,067 2,044 2,053 14,400
2024/04/23 2,054 2,057 2,046 2,054 8,200
2024/04/22 2,042 2,061 2,033 2,054 16,100
2024/04/19 2,041 2,042 2,016 2,016 33,900
2024/04/18 2,040 2,053 2,037 2,043 14,600
2024/04/17 2,072 2,075 2,043 2,043 28,200
2024/04/16 2,087 2,089 2,068 2,072 30,200
2024/04/15 2,091 2,099 2,087 2,094 7,300
2024/04/12 2,096 2,099 2,086 2,093 9,900
2024/04/11 2,090 2,099 2,080 2,091 13,000
2024/04/10 2,083 2,096 2,083 2,090 11,700
2024/04/09 2,086 2,094 2,083 2,088 12,800
2024/04/08 2,084 2,088 2,078 2,088 11,300
2024/04/05 2,077 2,096 2,066 2,084 22,600
2024/04/04 2,079 2,090 2,073 2,083 17,400
2024/04/03 2,075 2,093 2,075 2,079 28,100
2024/04/02 2,092 2,099 2,071 2,076 29,600
2024/04/01 2,112 2,117 2,092 2,092 23,300
2024/03/29 2,093 2,115 2,091 2,112 28,000
2024/03/28 2,127 2,135 2,075 2,075 130,400
2024/03/27 2,149 2,163 2,149 2,150 287,800
2024/03/26 2,146 2,151 2,128 2,141 41,700
2024/03/25 2,162 2,170 2,152 2,152 62,800
2024/03/22 2,167 2,175 2,160 2,163 33,800
2024/03/21 2,183 2,188 2,161 2,163 82,000
2024/03/19 2,163 2,175 2,156 2,174 13,900
2024/03/18 2,174 2,174 2,142 2,159 17,300
2024/03/15 2,157 2,166 2,155 2,164 18,000
2024/03/14 2,150 2,162 2,142 2,162 19,000
2024/03/13 2,142 2,156 2,126 2,135 13,500
2024/03/12 2,133 2,138 2,104 2,138 14,300
2024/03/11 2,148 2,148 2,120 2,128 19,800
2024/03/08 2,138 2,153 2,128 2,147 33,800
2024/03/07 2,142 2,154 2,138 2,147 17,800
2024/03/06 2,118 2,149 2,116 2,134 34,000
2024/03/05 2,091 2,135 2,083 2,133 60,200
2024/03/04 2,139 2,139 2,093 2,097 64,400
2024/03/01 2,126 2,154 2,107 2,121 107,400
2024/02/29 2,133 2,151 2,119 2,126 26,500
2024/02/28 2,110 2,137 2,110 2,130 106,300
2024/02/27 2,118 2,134 2,103 2,116 66,100
2024/02/26 2,124 2,127 2,110 2,112 82,800
2024/02/22 2,110 2,135 2,107 2,122 84,400
2024/02/21 2,167 2,167 2,105 2,113 81,800
2024/02/20 2,141 2,170 2,118 2,124 41,500
2024/02/19 2,112 2,133 2,112 2,128 40,800
2024/02/16 2,105 2,127 2,098 2,117 26,400
2024/02/15 2,113 2,113 2,096 2,100 51,800
2024/02/14 2,170 2,170 2,108 2,115 64,100
2024/02/13 2,167 2,167 2,147 2,165 59,700
2024/02/09 2,162 2,164 2,151 2,153 39,800
2024/02/08 2,177 2,178 2,153 2,169 47,000
2024/02/07 2,179 2,200 2,175 2,187 23,900
2024/02/06 2,185 2,201 2,176 2,179 24,600
2024/02/05 2,186 2,187 2,175 2,176 26,700
2024/02/02 2,177 2,193 2,167 2,189 28,200
2024/02/01 2,172 2,187 2,164 2,169 22,300
2024/01/31 2,166 2,187 2,160 2,187 26,700
2024/01/30 2,182 2,189 2,173 2,174 12,100
2024/01/29 2,177 2,185 2,177 2,185 10,200
2024/01/26 2,176 2,189 2,173 2,173 17,300
2024/01/25 2,190 2,194 2,178 2,181 19,000
2024/01/24 2,195 2,195 2,166 2,166 19,700
2024/01/23 2,199 2,199 2,183 2,187 10,300
2024/01/22 2,196 2,204 2,187 2,199 9,300
2024/01/19 2,181 2,185 2,175 2,176 11,900
2024/01/18 2,191 2,191 2,181 2,181 9,200
2024/01/17 2,190 2,210 2,187 2,187 15,500
2024/01/16 2,214 2,214 2,189 2,189 13,000
2024/01/15 2,195 2,215 2,194 2,214 18,700
2024/01/12 2,198 2,210 2,189 2,195 16,200
2024/01/11 2,198 2,202 2,187 2,193 18,800
2024/01/10 2,178 2,197 2,170 2,187 29,100
2024/01/09 2,172 2,187 2,166 2,172 13,600
2024/01/05 2,165 2,180 2,152 2,172 22,100
2024/01/04 2,171 2,184 2,162 2,180 14,400
2023/12/29 2,175 2,185 2,170 2,177 14,800
2023/12/28 2,163 2,171 2,132 2,169 14,800
2023/12/27 2,148 2,175 2,145 2,171 21,800
2023/12/26 2,129 2,149 2,126 2,137 24,900
2023/12/25 2,127 2,132 2,118 2,121 4,200
2023/12/22 2,124 2,144 2,117 2,127 15,300
2023/12/21 2,114 2,125 2,102 2,120 11,400
2023/12/20 2,110 2,126 2,109 2,119 9,800
2023/12/19 2,120 2,120 2,093 2,109 9,100
2023/12/18 2,093 2,113 2,088 2,109 18,800
2023/12/15 2,107 2,123 2,095 2,123 18,200
2023/12/14 2,125 2,125 2,106 2,114 9,800
2023/12/13 2,122 2,123 2,110 2,113 10,400
2023/12/12 2,119 2,123 2,108 2,114 8,400
2023/12/11 2,105 2,119 2,095 2,119 16,200
2023/12/08 2,119 2,127 2,089 2,099 36,500
2023/12/07 2,129 2,144 2,119 2,124 13,300
2023/12/06 2,121 2,151 2,121 2,143 22,200
2023/12/05 2,106 2,124 2,106 2,113 20,300
2023/12/04 2,108 2,130 2,108 2,116 7,000
2023/12/01 2,129 2,134 2,108 2,126 18,900
2023/11/30 2,104 2,125 2,102 2,123 13,300
2023/11/29 2,113 2,119 2,102 2,109 8,500
2023/11/28 2,099 2,115 2,092 2,113 12,100
2023/11/27 2,101 2,106 2,081 2,094 19,200
2023/11/24 2,124 2,124 2,108 2,111 7,500
2023/11/22 2,128 2,145 2,119 2,122 7,000
2023/11/21 2,117 2,136 2,117 2,128 11,000
2023/11/20 2,134 2,143 2,117 2,120 14,900
2023/11/17 2,097 2,127 2,097 2,127 19,100
2023/11/16 2,100 2,108 2,091 2,097 13,200
2023/11/15 2,116 2,116 2,093 2,102 16,400
2023/11/14 2,119 2,119 2,084 2,102 18,600
2023/11/13 2,123 2,156 2,112 2,119 17,100
2023/11/10 2,105 2,125 2,105 2,112 13,500
2023/11/09 2,117 2,129 2,104 2,124 14,700
2023/11/08 2,128 2,128 2,092 2,109 25,300
2023/11/07 2,112 2,122 2,112 2,112 23,700
2023/11/06 2,130 2,130 2,112 2,124 21,800
2023/11/02 2,112 2,117 2,089 2,106 18,800
2023/11/01 2,094 2,111 2,084 2,108 34,400
2023/10/31 2,042 2,078 2,042 2,078 23,800
2023/10/30 2,046 2,070 2,036 2,043 31,800
2023/10/27 2,064 2,088 2,064 2,087 17,300
2023/10/26 2,052 2,068 2,052 2,056 13,900
2023/10/25 2,055 2,066 2,052 2,055 7,600
2023/10/24 2,056 2,064 2,033 2,057 21,500
2023/10/23 2,067 2,074 2,056 2,056 13,200
2023/10/20 2,065 2,079 2,058 2,066 11,000
2023/10/19 2,050 2,078 2,050 2,068 12,800
2023/10/18 2,059 2,067 2,042 2,063 25,800
2023/10/17 2,070 2,077 2,052 2,052 15,200
2023/10/16 2,078 2,078 2,044 2,047 26,000
2023/10/13 2,092 2,101 2,075 2,081 18,500
2023/10/12 2,097 2,097 2,070 2,092 36,300
2023/10/11 2,119 2,119 2,096 2,097 17,700
2023/10/10 2,133 2,133 2,112 2,118 15,500
2023/10/06 2,113 2,127 2,107 2,110 18,700
2023/10/05 2,075 2,119 2,075 2,115 28,300
2023/10/04 2,088 2,101 2,073 2,084 42,000
2023/10/03 2,137 2,137 2,098 2,100 43,000

このページの先頭へ