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
1987/12/28 760 763 730 735 83,000
1987/12/26 815 815 770 770 86,000
1987/12/25 810 810 800 810 112,000
1987/12/24 817 822 800 801 116,000
1987/12/23 845 845 815 825 240,000
1987/12/22 845 866 845 850 89,000
1987/12/21 835 835 830 835 65,000
1987/12/18 865 865 830 830 60,000
1987/12/17 830 851 820 851 105,000
1987/12/16 832 845 830 830 74,000
1987/12/15 840 845 830 831 87,000
1987/12/14 870 870 840 840 67,000
1987/12/11 885 885 861 870 91,000
1987/12/10 901 901 881 885 150,000
1987/12/09 901 910 895 910 104,000
1987/12/08 910 915 901 905 57,000
1987/12/07 949 949 906 912 106,000
1987/12/05 935 935 923 925 58,000
1987/12/04 950 955 925 928 94,000
1987/12/03 990 990 949 955 125,000
1987/12/02 945 985 930 985 421,000
1987/12/01 910 925 900 923 128,000
1987/11/30 909 910 901 902 23,000
1987/11/28 919 919 890 895 49,000
1987/11/27 925 925 889 910 126,000
1987/11/26 905 915 880 915 156,000
1987/11/25 905 950 905 940 123,000
1987/11/24 895 900 885 895 189,000
1987/11/20 936 936 910 915 118,000
1987/11/19 953 965 930 934 92,000
1987/11/18 932 950 927 950 153,000
1987/11/17 955 955 935 935 66,000
1987/11/16 977 980 943 960 56,000
1987/11/13 950 980 935 974 184,000
1987/11/12 995 1,000 930 931 418,000
1987/11/11 950 970 900 970 548,000
1987/11/10 985 990 930 940 503,000
1987/11/09 1,040 1,080 1,000 1,000 196,000
1987/11/07 1,110 1,110 1,060 1,060 199,000
1987/11/06 1,080 1,110 1,040 1,100 343,000
1987/11/05 1,050 1,080 1,000 1,040 550,000
1987/11/04 1,090 1,140 1,080 1,080 192,000
1987/11/02 1,150 1,150 1,090 1,090 354,000
1987/10/31 1,170 1,170 1,130 1,160 456,000
1987/10/30 1,200 1,200 1,130 1,130 1,438,000
1987/10/29 1,220 1,260 1,040 1,070 2,620,000
1987/10/28 1,320 1,370 1,170 1,180 12,556,999
1987/10/27 1,140 1,320 1,140 1,320 11,321,999
1987/10/26 1,080 1,120 1,020 1,120 4,213,000
1987/10/24 1,070 1,090 1,050 1,080 3,735,000
1987/10/23 1,050 1,070 1,000 1,020 7,033,999
1987/10/22 960 1,020 953 1,020 4,790,000
1987/10/21 875 915 867 915 1,073,000
1987/10/20 860 860 815 815 240,000
1987/10/19 909 943 900 915 555,000
1987/10/16 885 920 878 920 2,092,000
1987/10/15 869 900 865 882 1,087,000
1987/10/14 820 880 820 880 1,560,000
1987/10/13 835 836 810 815 241,000
1987/10/12 818 847 816 830 610,000
1987/10/09 800 815 785 808 651,000
1987/10/08 755 790 750 790 175,000
1987/10/07 745 754 741 754 90,000
1987/10/06 745 749 741 749 103,000
1987/10/05 754 758 745 750 21,000
1987/10/03 754 755 745 754 34,000
1987/10/02 755 758 751 751 40,000
1987/10/01 753 755 750 751 72,000
1987/09/30 751 753 751 753 15,000
1987/09/29 760 770 755 760 47,000
1987/09/28 760 790 760 761 69,000
1987/09/26 760 760 760 760 302,000
1987/09/25 750 770 750 750 71,000
1987/09/24 779 779 750 750 77,000
1987/09/22 760 780 760 770 103,000
1987/09/21 810 810 750 750 310,000
1987/09/18 817 818 805 805 135,000
1987/09/17 810 818 810 815 133,000
1987/09/16 805 810 788 810 203,000
1987/09/14 815 815 798 798 65,000
1987/09/11 785 819 784 819 62,000
1987/09/10 800 803 790 790 136,000
1987/09/09 805 813 796 796 85,000
1987/09/08 801 825 801 805 167,000
1987/09/07 790 815 774 810 110,000
1987/09/05 771 783 771 783 111,000
1987/09/04 775 776 760 766 162,000
1987/09/03 786 790 775 783 78,000
1987/09/02 789 791 789 791 35,000
1987/09/01 787 799 787 799 80,000
1987/08/31 795 800 789 791 34,000
1987/08/29 795 800 790 795 28,000
1987/08/28 791 795 791 795 47,000
1987/08/27 815 819 797 799 68,000
1987/08/26 800 807 793 807 132,000
1987/08/25 802 805 793 793 92,000
1987/08/24 819 819 800 800 66,000
1987/08/22 810 810 798 800 146,000
1987/08/21 802 808 800 808 43,000
1987/08/20 801 810 800 801 37,000
1987/08/19 810 820 805 818 74,000
1987/08/18 799 805 799 800 46,000
1987/08/17 800 800 800 800 9,000
1987/08/14 806 810 806 810 44,000
1987/08/13 821 821 810 810 40,000
1987/08/12 801 824 800 824 63,000
1987/08/11 797 811 797 798 196,000
1987/08/10 814 814 800 801 28,000
1987/08/07 800 809 799 809 27,000
1987/08/06 800 805 800 800 136,000
1987/08/05 810 815 795 800 71,000
1987/08/04 813 813 813 813 12,000
1987/08/03 840 840 813 813 105,000
1987/08/01 808 840 808 840 175,000
1987/07/31 803 814 803 807 44,000
1987/07/30 820 830 806 807 83,000
1987/07/29 820 828 816 827 146,000
1987/07/28 816 835 816 818 129,000
1987/07/27 820 820 815 815 24,000
1987/07/25 820 820 800 810 94,000
1987/07/24 842 845 806 820 309,000
1987/07/23 800 847 795 840 481,000
1987/07/22 800 805 795 800 104,000
1987/07/21 795 800 782 800 54,000
1987/07/20 815 815 798 800 30,000
1987/07/17 828 828 800 809 75,000
1987/07/16 840 840 826 828 60,000
1987/07/15 840 845 827 840 307,000
1987/07/14 842 845 830 839 451,000
1987/07/13 819 839 817 839 292,000
1987/07/10 810 835 800 820 370,000
1987/07/09 780 810 780 802 158,000
1987/07/08 775 800 775 775 77,000
1987/07/07 804 804 780 780 82,000
1987/07/06 805 805 785 805 267,000
1987/07/04 790 805 785 800 299,000
1987/07/03 821 824 790 790 416,000
1987/07/02 810 827 808 821 154,000
1987/07/01 805 808 770 808 506,000
1987/06/30 825 829 791 800 559,000
1987/06/29 800 820 770 820 1,731,000
1987/06/27 795 800 780 800 108,000
1987/06/26 793 793 758 780 58,000
1987/06/25 814 814 780 793 47,000
1987/06/24 800 810 790 810 118,000
1987/06/23 790 800 770 790 77,000
1987/06/22 809 815 765 780 67,000
1987/06/19 837 840 810 810 121,000
1987/06/18 825 830 811 827 161,000
1987/06/17 800 825 785 824 496,000
1987/06/16 815 824 800 805 236,000
1987/06/15 836 840 800 829 344,000
1987/06/12 882 884 830 844 1,137,000
1987/06/11 909 928 880 880 1,123,000
1987/06/10 875 931 874 910 2,645,000
1987/06/09 922 924 865 885 1,109,000
1987/06/08 906 920 880 917 679,000
1987/06/06 910 935 905 911 717,000
1987/06/05 872 928 872 915 2,861,000
1987/06/04 885 900 848 872 3,457,000
1987/06/03 825 900 820 900 4,015,000
1987/06/02 775 834 765 820 3,202,000
1987/06/01 735 800 727 784 3,870,000
1987/05/30 655 703 640 703 2,857,000
1987/05/29 580 658 575 658 1,715,000
1987/05/28 560 560 549 558 295,000
1987/05/27 526 565 526 560 660,000
1987/05/26 520 535 520 522 168,000
1987/05/25 509 515 505 515 81,000
1987/05/23 492 505 492 505 54,000
1987/05/22 490 495 487 495 19,000
1987/05/21 487 492 487 490 22,000
1987/05/20 494 494 487 487 39,000
1987/05/19 495 499 494 494 29,000
1987/05/18 500 500 493 493 6,000
1987/05/15 496 499 494 494 23,000
1987/05/14 494 503 494 495 56,000
1987/05/13 500 500 496 500 10,000
1987/05/12 500 500 498 498 18,000
1987/05/11 496 510 496 503 15,000
1987/05/08 496 500 494 494 43,000
1987/05/07 498 500 496 496 8,000
1987/05/06 514 520 495 495 28,000
1987/05/02 500 506 498 505 7,000
1987/05/01 494 505 494 494 19,000
1987/04/30 490 494 489 493 42,000
1987/04/28 500 500 489 490 64,000
1987/04/27 510 520 500 500 28,000
1987/04/25 490 505 485 505 21,000
1987/04/24 505 506 492 492 42,000
1987/04/23 505 510 505 505 26,000
1987/04/22 510 510 500 509 50,000
1987/04/21 513 520 513 520 18,000
1987/04/20 512 517 509 509 46,000
1987/04/17 512 512 508 510 69,000
1987/04/16 510 515 510 510 56,000
1987/04/15 515 516 510 510 22,000
1987/04/14 520 525 500 518 77,000
1987/04/13 520 520 520 520 4,000
1987/04/10 540 540 530 530 48,000
1987/04/09 545 549 537 545 88,000
1987/04/08 530 550 525 544 110,000
1987/04/07 530 530 519 519 22,000
1987/04/06 525 532 525 531 52,000
1987/04/04 544 544 530 530 32,000
1987/04/03 543 547 530 540 52,000
1987/04/02 535 545 533 545 104,000
1987/04/01 530 533 528 530 63,000
1987/03/31 507 515 505 515 31,000
1987/03/30 521 523 513 513 41,000
1987/03/28 525 525 520 520 21,000
1987/03/27 526 526 520 520 15,000
1987/03/26 532 532 515 515 56,000
1987/03/25 530 535 525 528 72,000
1987/03/24 535 535 530 535 71,000
1987/03/23 526 539 526 535 47,000
1987/03/20 540 540 524 526 67,000
1987/03/19 540 545 535 542 92,000
1987/03/18 547 550 543 543 115,000
1987/03/17 549 549 538 541 74,000
1987/03/16 550 559 536 545 124,000
1987/03/13 560 563 545 546 311,000
1987/03/12 545 564 542 558 601,000
1987/03/11 520 550 520 537 467,000
1987/03/10 515 520 511 519 110,000
1987/03/09 510 515 509 510 54,000
1987/03/07 505 505 494 503 49,000
1987/03/06 492 505 492 505 62,000
1987/03/05 505 510 490 500 114,000
1987/03/04 514 515 505 505 30,000
1987/03/03 519 519 500 500 42,000
1987/03/02 507 520 495 495 98,000
1987/02/28 505 510 503 503 29,000
1987/02/27 505 513 504 504 93,000
1987/02/26 515 519 500 503 124,000
1987/02/25 505 514 495 505 87,000
1987/02/24 494 505 485 495 93,000
1987/02/23 498 499 492 495 24,000
1987/02/20 480 506 480 495 101,000
1987/02/19 478 480 476 480 40,000
1987/02/18 490 490 480 480 30,000
1987/02/17 477 477 472 474 40,000
1987/02/16 480 489 478 489 11,000
1987/02/13 480 500 475 475 88,000
1987/02/12 490 494 475 475 72,000
1987/02/10 485 489 476 480 31,000
1987/02/09 485 486 462 485 65,000
1987/02/07 491 491 487 490 45,000
1987/02/06 495 500 492 492 46,000
1987/02/05 524 524 498 505 114,000
1987/02/04 516 525 516 520 245,000
1987/02/03 495 525 495 525 592,000
1987/02/02 485 503 484 490 193,000
1987/01/31 481 485 477 477 75,000
1987/01/30 475 485 475 476 36,000
1987/01/29 480 480 471 472 123,000
1987/01/28 480 485 470 480 75,000
1987/01/27 470 470 465 470 35,000
1987/01/26 475 475 463 470 42,000
1987/01/24 470 473 470 473 107,000
1987/01/23 470 478 470 473 53,000
1987/01/22 485 485 465 465 164,000
1987/01/21 479 498 470 485 388,000
1987/01/20 450 476 449 465 253,000
1987/01/19 450 450 445 448 79,000
1987/01/16 442 453 442 445 67,000
1987/01/14 432 452 429 436 249,000
1987/01/13 452 452 440 440 37,000
1987/01/12 463 463 455 455 79,000
1987/01/09 460 469 453 460 490,000
1987/01/08 430 464 430 455 157,000
1987/01/07 412 428 412 422 143,000
1987/01/06 412 415 410 410 50,000
1987/01/05 415 415 410 410 18,000

このページの先頭へ