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
1986/12/27 416 419 410 415 110,000
1986/12/26 420 420 413 417 67,000
1986/12/25 423 429 423 423 25,000
1986/12/24 425 425 423 423 17,000
1986/12/23 430 430 423 423 45,000
1986/12/22 430 432 430 430 33,000
1986/12/19 431 435 431 431 36,000
1986/12/18 445 445 428 430 32,000
1986/12/17 430 450 430 445 39,000
1986/12/16 431 432 430 431 28,000
1986/12/15 435 435 430 430 11,000
1986/12/12 437 440 435 435 20,000
1986/12/11 448 448 440 440 26,000
1986/12/10 450 450 448 448 17,000
1986/12/09 448 450 448 448 41,000
1986/12/08 448 450 447 448 15,000
1986/12/06 447 452 446 452 39,000
1986/12/05 462 462 442 442 156,000
1986/12/04 466 466 461 462 33,000
1986/12/03 468 476 468 476 6,000
1986/12/02 485 485 466 466 30,000
1986/12/01 482 485 476 476 13,000
1986/11/29 478 483 470 480 36,000
1986/11/28 441 484 441 478 122,000
1986/11/27 443 443 441 443 13,000
1986/11/26 449 455 446 446 17,000
1986/11/25 458 458 450 455 9,000
1986/11/22 458 458 455 455 35,000
1986/11/21 450 453 446 450 43,000
1986/11/20 458 462 450 457 21,000
1986/11/19 440 450 440 450 58,000
1986/11/18 435 438 435 438 16,000
1986/11/17 425 426 425 425 6,000
1986/11/14 425 429 422 426 12,000
1986/11/13 425 425 421 421 3,000
1986/11/12 437 437 420 420 24,000
1986/11/11 416 440 416 440 12,000
1986/11/10 425 425 416 416 5,000
1986/11/07 410 410 410 410 10,000
1986/11/05 408 415 408 410 10,000
1986/11/04 411 411 406 407 13,000
1986/11/01 416 420 412 412 6,000
1986/10/31 440 450 416 416 36,000
1986/10/30 397 412 397 412 26,000
1986/10/29 390 410 390 400 56,000
1986/10/28 400 400 390 390 29,000
1986/10/27 405 405 398 398 29,000
1986/10/25 410 410 400 400 23,000
1986/10/24 412 415 403 410 44,000
1986/10/23 410 410 400 400 27,000
1986/10/22 410 410 410 410 18,000
1986/10/21 410 410 410 410 24,000
1986/10/20 407 408 407 408 4,000
1986/10/17 425 434 410 410 49,000
1986/10/16 420 425 418 425 65,000
1986/10/15 425 425 420 420 26,000
1986/10/14 425 425 425 425 6,000
1986/10/13 432 432 430 430 37,000
1986/10/09 449 449 430 430 31,000
1986/10/08 445 450 445 445 15,000
1986/10/07 442 451 442 450 41,000
1986/10/06 432 440 432 440 19,000
1986/10/04 421 430 421 425 11,000
1986/10/03 422 430 420 420 89,000
1986/10/02 450 451 418 418 89,000
1986/10/01 466 466 450 452 82,000
1986/09/30 465 466 465 466 11,000
1986/09/29 465 465 465 465 20,000
1986/09/27 470 470 465 465 6,000
1986/09/26 490 491 473 473 40,000
1986/09/25 480 483 480 483 54,000
1986/09/24 462 465 460 465 16,000
1986/09/22 462 462 460 460 74,000
1986/09/19 470 470 460 462 38,000
1986/09/18 478 480 464 470 65,000
1986/09/17 457 467 455 467 22,000
1986/09/16 451 455 450 453 61,000
1986/09/12 478 478 463 465 82,000
1986/09/11 482 486 480 480 120,000
1986/09/10 485 485 482 482 33,000
1986/09/09 487 487 487 487 7,000
1986/09/08 490 490 487 487 14,000
1986/09/06 485 490 485 490 9,000
1986/09/05 490 500 490 491 39,000
1986/09/04 498 500 495 495 27,000
1986/09/03 511 511 497 497 44,000
1986/09/02 489 510 489 505 34,000
1986/09/01 485 495 483 483 75,000
1986/08/30 480 489 480 484 69,000
1986/08/29 485 489 480 480 43,000
1986/08/28 485 500 483 483 54,000
1986/08/27 500 500 485 485 74,000
1986/08/26 495 500 490 495 65,000
1986/08/25 498 499 490 490 35,000
1986/08/23 495 500 495 498 19,000
1986/08/22 500 500 495 495 55,000
1986/08/21 516 519 506 508 41,000
1986/08/20 495 509 495 505 118,000
1986/08/19 520 520 495 495 51,000
1986/08/18 530 534 517 517 62,000
1986/08/15 530 530 520 526 61,000
1986/08/14 518 535 518 530 67,000
1986/08/13 510 526 510 520 96,000
1986/08/12 498 510 485 510 48,000
1986/08/11 498 500 495 497 33,000
1986/08/08 505 505 498 498 22,000
1986/08/07 495 500 490 500 19,000
1986/08/06 523 523 493 493 51,000
1986/08/05 500 515 500 515 33,000
1986/08/04 485 493 485 487 47,000
1986/08/02 499 499 481 490 83,000
1986/08/01 485 504 485 500 149,000
1986/07/31 521 535 475 480 181,000
1986/07/30 546 547 526 526 125,000
1986/07/29 560 560 546 546 60,000
1986/07/28 570 580 545 580 82,000
1986/07/26 560 561 531 560 70,000
1986/07/25 570 585 560 580 165,000
1986/07/24 592 600 555 560 242,000
1986/07/23 600 617 595 605 198,000
1986/07/22 576 600 571 586 257,000
1986/07/21 625 625 570 571 181,000
1986/07/19 620 629 605 620 166,000
1986/07/18 626 645 610 610 412,000
1986/07/17 610 634 607 613 354,000
1986/07/16 629 630 590 605 539,000
1986/07/15 647 663 620 629 802,000
1986/07/14 659 680 637 637 1,427,000
1986/07/11 605 685 605 659 3,673,000
1986/07/10 605 622 600 600 1,108,000
1986/07/09 605 620 585 595 1,712,000
1986/07/08 580 613 560 598 693,000
1986/07/07 588 595 565 570 394,000
1986/07/05 600 610 583 583 689,000
1986/07/04 560 600 560 599 1,654,000
1986/07/03 554 555 543 553 341,000
1986/07/02 526 567 526 545 590,000
1986/07/01 525 530 515 526 194,000
1986/06/30 520 532 517 530 64,000
1986/06/28 530 530 510 510 55,000
1986/06/27 540 540 526 530 435,000
1986/06/26 546 565 529 529 504,000
1986/06/25 520 548 515 542 659,000
1986/06/24 518 525 510 525 182,000
1986/06/23 515 515 508 508 62,000
1986/06/21 528 528 515 515 252,000
1986/06/20 505 519 485 500 439,000
1986/06/19 463 483 463 483 80,000
1986/06/18 460 461 460 461 8,000
1986/06/17 461 465 458 460 13,000
1986/06/16 475 480 470 470 22,000
1986/06/13 479 479 470 475 34,000
1986/06/12 468 480 461 475 58,000
1986/06/11 468 469 462 469 25,000
1986/06/10 475 475 461 465 39,000
1986/06/09 490 490 480 480 23,000
1986/06/07 498 498 489 490 37,000
1986/06/06 498 498 488 497 47,000
1986/06/05 499 499 490 498 90,000
1986/06/04 499 502 485 494 179,000
1986/06/03 480 492 480 492 122,000
1986/06/02 470 507 470 505 356,000
1986/05/31 458 458 448 455 47,000
1986/05/30 474 474 445 448 156,000
1986/05/29 450 478 443 472 379,000
1986/05/28 425 448 425 448 42,000
1986/05/27 424 430 424 425 57,000
1986/05/26 432 432 424 424 27,000
1986/05/24 430 436 430 435 38,000
1986/05/23 426 430 420 425 42,000
1986/05/22 445 456 436 436 134,000
1986/05/21 411 439 411 439 133,000
1986/05/20 406 415 406 410 39,000
1986/05/19 420 420 410 410 7,000
1986/05/16 410 410 400 400 26,000
1986/05/15 410 411 410 411 25,000
1986/05/14 415 420 410 413 38,000
1986/05/13 415 425 415 425 12,000
1986/05/12 429 429 415 415 21,000
1986/05/09 412 415 410 410 47,000
1986/05/08 410 430 410 428 24,000
1986/05/07 400 405 400 405 65,000
1986/05/06 400 401 398 399 36,000
1986/05/02 402 403 400 400 33,000
1986/05/01 405 405 402 402 45,000
1986/04/30 400 402 400 400 23,000
1986/04/28 405 407 400 405 15,000
1986/04/26 410 410 400 405 44,000
1986/04/25 415 415 410 410 21,000
1986/04/24 415 415 410 412 20,000
1986/04/23 415 415 415 415 17,000
1986/04/22 420 420 415 417 23,000
1986/04/21 435 435 415 415 11,000
1986/04/19 425 435 425 435 17,000
1986/04/18 407 440 407 440 28,000
1986/04/17 410 414 410 410 43,000
1986/04/16 410 415 410 410 22,000
1986/04/15 415 415 414 414 25,000
1986/04/14 415 415 415 415 23,000
1986/04/11 410 435 410 430 35,000
1986/04/10 430 430 420 420 13,000
1986/04/09 434 434 420 430 45,000
1986/04/08 425 428 420 422 57,000
1986/04/07 425 429 421 421 30,000
1986/04/05 413 423 410 421 54,000
1986/04/04 460 460 404 413 88,000
1986/04/03 460 465 460 465 28,000
1986/04/02 470 470 460 460 59,000
1986/04/01 462 470 462 470 17,000
1986/03/31 475 475 459 462 42,000
1986/03/29 460 460 444 444 56,000
1986/03/28 480 480 465 465 79,000
1986/03/27 525 530 504 504 66,000
1986/03/26 495 495 480 490 73,000
1986/03/25 525 525 507 507 38,000
1986/03/24 521 529 520 529 126,000
1986/03/22 525 530 520 520 49,000
1986/03/20 520 530 520 520 82,000
1986/03/19 540 540 521 522 75,000
1986/03/18 548 569 540 540 82,000
1986/03/17 570 570 555 565 146,000
1986/03/15 545 550 540 550 128,000
1986/03/14 560 560 545 545 58,000
1986/03/13 535 570 535 560 94,000
1986/03/12 545 554 535 540 172,000
1986/03/11 538 555 530 555 119,000
1986/03/10 520 530 520 530 54,000
1986/03/07 520 530 520 530 84,000
1986/03/06 525 530 520 530 42,000
1986/03/05 525 525 523 523 92,000
1986/03/04 540 540 525 525 102,000
1986/03/03 520 540 520 540 149,000
1986/03/01 525 530 520 520 91,000
1986/02/28 530 535 530 530 32,000
1986/02/27 538 550 530 530 158,000
1986/02/26 525 539 525 539 140,000
1986/02/25 530 534 520 524 83,000
1986/02/24 525 535 515 535 199,000
1986/02/22 538 540 515 520 79,000
1986/02/21 545 545 530 538 162,000
1986/02/20 565 565 536 541 196,000
1986/02/19 567 578 555 570 398,000
1986/02/18 578 578 547 547 182,000
1986/02/17 545 580 545 573 178,000
1986/02/15 545 560 540 540 126,000
1986/02/14 580 580 535 542 199,000
1986/02/13 590 592 570 580 578,000
1986/02/12 550 559 545 559 128,000
1986/02/10 546 560 540 547 138,000
1986/02/07 563 570 533 555 277,000
1986/02/06 561 580 561 562 196,000
1986/02/05 585 595 560 560 517,000
1986/02/04 620 625 579 580 1,432,000
1986/02/03 567 630 555 610 2,638,000
1986/02/01 586 590 545 557 1,002,000
1986/01/31 535 580 515 580 790,000
1986/01/30 546 548 520 525 672,000
1986/01/29 515 546 505 522 965,000
1986/01/28 549 549 500 517 703,000
1986/01/27 545 550 531 547 516,000
1986/01/25 560 568 540 560 597,000
1986/01/24 601 601 580 580 688,000
1986/01/23 600 615 592 595 1,620,000
1986/01/22 600 610 574 594 2,503,000
1986/01/21 565 595 555 580 3,181,000
1986/01/20 535 549 523 549 1,265,000
1986/01/18 545 549 530 530 1,135,000
1986/01/17 525 560 512 549 4,049,000
1986/01/16 485 530 472 528 1,944,000
1986/01/14 495 495 471 482 2,463,000
1986/01/13 460 495 457 485 3,706,000
1986/01/10 444 462 439 452 2,453,000
1986/01/09 428 438 426 438 576,000
1986/01/08 420 432 420 429 369,000
1986/01/07 411 425 410 420 78,000
1986/01/06 417 420 412 417 30,000
1986/01/04 425 425 417 420 46,000

このページの先頭へ