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
2026/06/26 1,926 1,934 1,918 1,921 20,800
2026/06/25 1,925 1,943 1,914 1,914 17,500
2026/06/24 1,925 1,938 1,925 1,925 24,400
2026/06/23 1,914 1,934 1,913 1,925 16,200
2026/06/22 1,920 1,925 1,911 1,914 13,300
2026/06/19 1,905 1,925 1,903 1,920 17,000
2026/06/18 1,911 1,911 1,895 1,909 30,700
2026/06/17 1,907 1,926 1,900 1,909 26,700
2026/06/16 1,924 1,928 1,899 1,907 15,400
2026/06/15 1,911 1,930 1,911 1,911 22,700
2026/06/12 1,890 1,917 1,890 1,911 23,700
2026/06/11 1,909 1,910 1,892 1,907 15,100
2026/06/10 1,886 1,909 1,886 1,909 13,900
2026/06/09 1,898 1,909 1,887 1,894 20,000
2026/06/08 1,884 1,903 1,883 1,898 29,100
2026/06/05 1,876 1,902 1,876 1,884 18,600
2026/06/04 1,880 1,888 1,863 1,866 23,900
2026/06/03 1,866 1,880 1,850 1,880 24,200
2026/06/02 1,873 1,877 1,858 1,866 27,500
2026/06/01 1,901 1,901 1,875 1,875 59,300
2026/05/29 1,901 1,920 1,900 1,900 18,200
2026/05/28 1,905 1,911 1,895 1,910 27,500
2026/05/27 1,899 1,900 1,890 1,899 25,900
2026/05/26 1,902 1,905 1,895 1,898 29,500
2026/05/25 1,926 1,927 1,898 1,898 42,300
2026/05/22 1,916 1,924 1,909 1,923 21,600
2026/05/21 1,927 1,931 1,909 1,909 31,200
2026/05/20 1,940 1,942 1,913 1,927 51,100
2026/05/19 1,929 1,946 1,929 1,939 20,900
2026/05/18 1,967 1,974 1,925 1,927 58,900
2026/05/15 1,977 1,983 1,966 1,983 13,300
2026/05/14 1,971 1,975 1,967 1,972 13,400
2026/05/13 1,959 1,984 1,959 1,973 20,500
2026/05/12 1,959 1,962 1,955 1,957 14,100
2026/05/11 1,966 1,968 1,950 1,950 44,300
2026/05/08 1,978 1,980 1,966 1,968 29,200
2026/05/07 1,978 1,986 1,971 1,978 21,900
2026/05/01 1,974 1,974 1,967 1,967 17,100
2026/04/30 1,987 1,987 1,971 1,974 23,600
2026/04/28 1,970 1,989 1,968 1,989 29,000
2026/04/27 1,978 1,981 1,970 1,970 20,200
2026/04/24 1,980 1,981 1,970 1,978 15,500
2026/04/23 1,982 1,982 1,964 1,965 62,600
2026/04/22 2,001 2,001 1,980 1,980 52,600
2026/04/21 2,005 2,010 2,001 2,001 18,400
2026/04/20 2,009 2,011 2,002 2,002 15,200
2026/04/17 2,007 2,015 2,002 2,002 15,700
2026/04/16 2,025 2,025 2,008 2,011 15,500
2026/04/15 2,010 2,021 2,010 2,015 25,900
2026/04/14 2,019 2,020 2,000 2,000 43,800
2026/04/13 2,027 2,027 2,013 2,014 16,300
2026/04/10 2,024 2,031 2,009 2,018 39,800
2026/04/09 2,060 2,060 2,017 2,020 34,000
2026/04/08 2,076 2,076 2,042 2,047 32,600
2026/04/07 2,060 2,076 2,060 2,068 25,900
2026/04/06 2,052 2,070 2,050 2,060 37,100
2026/04/03 2,049 2,058 2,048 2,052 31,800
2026/03/27 2,057 2,058 2,050 2,055 219,000
2026/03/26 2,044 2,051 2,037 2,051 41,400
2026/03/25 2,047 2,060 2,037 2,044 26,900
2026/03/24 2,042 2,048 2,021 2,034 21,200
2026/03/23 2,008 2,016 1,998 2,002 46,800
2026/03/19 2,026 2,033 2,008 2,008 34,400
2026/03/18 2,037 2,040 2,028 2,035 17,900
2026/03/17 2,020 2,037 2,020 2,021 25,300
2026/03/16 2,018 2,037 2,018 2,020 36,700
2026/03/13 2,010 2,034 2,010 2,015 41,800
2026/03/12 2,035 2,037 2,011 2,015 43,500
2026/03/11 2,040 2,041 2,031 2,035 17,500
2026/03/10 2,042 2,042 2,017 2,023 35,900
2026/03/09 2,002 2,032 1,990 2,024 65,500
2026/03/06 2,039 2,041 2,024 2,024 33,800
2026/03/05 2,052 2,060 2,041 2,048 40,700
2026/03/04 2,032 2,035 2,008 2,022 80,100
2026/03/03 2,051 2,060 2,035 2,048 64,000
2026/03/02 2,051 2,067 2,050 2,062 121,300
2026/02/27 2,050 2,086 2,044 2,086 114,000
2026/02/26 2,043 2,057 2,041 2,048 188,900
2026/02/25 2,039 2,043 2,032 2,041 101,700
2026/02/24 2,030 2,052 2,025 2,047 103,100
2026/02/20 2,028 2,029 2,016 2,018 63,100
2026/02/19 2,038 2,043 2,028 2,042 121,600
2026/02/18 2,021 2,043 2,021 2,040 35,100
2026/02/17 2,045 2,052 2,019 2,020 60,100
2026/02/16 2,070 2,070 2,035 2,039 76,100
2026/02/13 2,094 2,099 2,077 2,079 24,200
2026/02/12 2,075 2,092 2,075 2,086 27,900
2026/02/10 2,075 2,084 2,070 2,070 30,500
2026/02/09 2,046 2,067 2,045 2,059 20,600
2026/02/06 2,050 2,052 2,040 2,043 27,300
2026/02/05 2,051 2,059 2,047 2,050 34,200
2026/02/04 2,032 2,041 2,028 2,039 22,500
2026/02/03 2,027 2,041 2,022 2,032 21,000
2026/02/02 2,035 2,035 2,020 2,026 29,200
2026/01/30 2,017 2,025 2,007 2,025 29,400
2026/01/29 2,004 2,013 2,000 2,005 51,600
2026/01/28 2,010 2,016 2,005 2,006 20,900
2026/01/27 2,023 2,030 2,010 2,012 42,900
2026/01/26 2,043 2,043 2,022 2,024 44,000
2026/01/23 2,055 2,065 2,043 2,044 19,500
2026/01/22 2,049 2,057 2,042 2,050 19,500
2026/01/21 2,060 2,065 2,032 2,034 52,000
2026/01/20 2,075 2,078 2,060 2,063 35,800
2026/01/19 2,090 2,098 2,077 2,079 25,100
2026/01/16 2,090 2,090 2,074 2,089 17,500
2026/01/15 2,094 2,107 2,091 2,091 20,500
2026/01/14 2,094 2,099 2,088 2,099 13,800
2026/01/13 2,087 2,097 2,081 2,088 21,200
2026/01/09 2,082 2,087 2,070 2,078 24,300
2026/01/08 2,080 2,088 2,070 2,070 17,900
2026/01/07 2,090 2,097 2,066 2,077 24,200
2026/01/06 2,080 2,099 2,080 2,090 26,700
2026/01/05 2,083 2,092 2,073 2,087 11,600
2025/12/30 2,089 2,115 2,080 2,085 32,900
2025/12/29 2,083 2,090 2,067 2,080 16,300
2025/12/26 2,076 2,083 2,069 2,076 13,200
2025/12/25 2,070 2,079 2,063 2,075 11,100
2025/12/24 2,062 2,072 2,059 2,070 13,000
2025/12/23 2,063 2,078 2,060 2,071 18,400
2025/12/22 2,069 2,069 2,045 2,050 18,300
2025/12/19 2,065 2,087 2,012 2,054 53,300
2025/12/18 2,048 2,088 2,041 2,084 43,100
2025/12/17 2,050 2,066 2,044 2,048 29,100
2025/12/16 2,032 2,049 2,029 2,040 22,800
2025/12/15 2,023 2,035 2,020 2,032 16,200
2025/12/12 2,021 2,027 2,016 2,016 18,500
2025/12/11 2,035 2,035 2,012 2,012 15,300
2025/12/10 2,016 2,030 2,016 2,026 10,200
2025/12/09 2,025 2,025 2,014 2,019 11,400
2025/12/08 2,014 2,026 2,014 2,016 15,400
2025/12/05 2,032 2,032 2,014 2,014 18,300
2025/12/04 2,029 2,047 2,029 2,033 18,800
2025/12/03 2,059 2,059 2,035 2,042 25,400
2025/12/02 2,072 2,073 2,046 2,046 16,400
2025/12/01 2,096 2,096 2,073 2,076 11,000
2025/11/28 2,082 2,087 2,078 2,086 14,600
2025/11/27 2,086 2,099 2,066 2,077 19,200
2025/11/26 2,081 2,092 2,065 2,086 19,800
2025/11/25 2,066 2,081 2,058 2,075 17,900
2025/11/21 2,020 2,066 2,020 2,066 32,000
2025/11/20 2,016 2,030 2,016 2,016 19,100
2025/11/19 2,020 2,027 2,009 2,025 13,500
2025/11/18 2,015 2,028 2,015 2,025 15,900
2025/11/17 2,029 2,029 2,010 2,019 21,900
2025/11/14 2,007 2,027 2,005 2,019 25,900
2025/11/13 2,020 2,020 1,994 1,994 16,900
2025/11/12 2,003 2,023 2,000 2,002 17,800
2025/11/11 2,014 2,014 1,995 2,003 11,500
2025/11/10 1,994 2,004 1,994 2,004 11,400
2025/11/07 1,983 1,993 1,981 1,993 13,900
2025/11/06 1,990 1,999 1,982 1,983 24,400
2025/11/05 1,998 2,000 1,981 1,983 27,300
2025/11/04 1,995 2,009 1,986 1,998 32,700
2025/10/31 2,004 2,004 1,983 2,003 48,900
2025/10/30 2,017 2,017 2,001 2,003 26,900
2025/10/29 2,036 2,036 2,002 2,002 43,500
2025/10/28 2,061 2,062 2,035 2,039 36,400
2025/10/27 2,060 2,068 2,060 2,062 14,900
2025/10/24 2,059 2,067 2,055 2,055 11,200
2025/10/23 2,069 2,080 2,068 2,068 12,000
2025/10/22 2,072 2,077 2,065 2,069 15,400
2025/10/21 2,055 2,072 2,055 2,072 11,700
2025/10/20 2,061 2,066 2,057 2,062 14,000
2025/10/17 2,052 2,063 2,048 2,054 17,800
2025/10/16 2,069 2,072 2,061 2,063 13,200
2025/10/15 2,080 2,080 2,065 2,070 12,600
2025/10/14 2,054 2,058 2,041 2,055 28,700
2025/10/10 2,066 2,067 2,057 2,057 28,600
2025/10/09 2,084 2,088 2,069 2,077 22,600
2025/10/08 2,089 2,106 2,080 2,080 15,300
2025/10/07 2,083 2,103 2,080 2,098 17,500
2025/10/06 2,107 2,107 2,083 2,091 21,200
2025/10/03 2,072 2,096 2,072 2,087 22,500
2025/10/02 2,080 2,088 2,072 2,076 29,600
2025/10/01 2,107 2,114 2,081 2,086 33,200
2025/09/30 2,125 2,125 2,102 2,110 28,500
2025/09/29 2,160 2,160 2,120 2,121 119,900
2025/09/26 2,164 2,200 2,159 2,200 214,200
2025/09/25 2,163 2,180 2,147 2,162 60,400
2025/09/24 2,156 2,176 2,146 2,157 32,000
2025/09/22 2,150 2,163 2,150 2,156 23,600
2025/09/19 2,144 2,164 2,144 2,148 42,900
2025/09/18 2,147 2,156 2,134 2,140 34,300
2025/09/17 2,142 2,155 2,136 2,147 31,400
2025/09/16 2,139 2,151 2,132 2,151 22,500
2025/09/12 2,137 2,148 2,128 2,139 47,000
2025/09/11 2,139 2,155 2,128 2,135 39,000
2025/09/10 2,129 2,146 2,123 2,146 21,800
2025/09/09 2,123 2,137 2,107 2,125 29,300
2025/09/08 2,116 2,127 2,110 2,112 59,600
2025/09/05 2,116 2,127 2,106 2,120 37,200
2025/09/04 2,152 2,152 2,107 2,115 51,500
2025/09/03 2,184 2,193 2,152 2,152 50,400
2025/09/02 2,144 2,193 2,118 2,188 98,400
2025/09/01 2,159 2,170 2,127 2,134 87,800
2025/08/29 2,125 2,148 2,112 2,148 78,600
2025/08/28 2,116 2,134 2,108 2,120 27,800
2025/08/27 2,102 2,124 2,098 2,116 50,500
2025/08/26 2,096 2,102 2,086 2,094 97,000
2025/08/25 2,108 2,119 2,087 2,087 73,600

このページの先頭へ