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
1990/12/28 505 516 505 516 10,000
1990/12/27 525 525 515 516 60,000
1990/12/26 520 525 520 525 10,000
1990/12/25 557 557 531 531 4,000
1990/12/21 560 560 560 560 11,000
1990/12/20 582 582 582 582 25,000
1990/12/19 582 582 582 582 2,000
1990/12/18 582 582 560 560 12,000
1990/12/14 599 599 590 590 7,000
1990/12/13 580 600 580 600 15,000
1990/12/12 570 570 570 570 1,000
1990/12/11 550 550 550 550 6,000
1990/12/10 570 580 550 550 14,000
1990/12/07 565 565 550 550 25,000
1990/12/06 498 510 498 500 37,000
1990/12/05 505 505 485 490 34,000
1990/12/04 528 528 515 515 18,000
1990/12/03 530 531 528 528 25,000
1990/11/30 525 533 523 525 85,000
1990/11/29 530 530 528 529 22,000
1990/11/28 531 535 530 530 42,000
1990/11/27 535 535 535 535 1,000
1990/11/26 555 555 550 550 11,000
1990/11/22 531 531 530 531 19,000
1990/11/21 544 544 531 531 15,000
1990/11/19 535 536 531 536 6,000
1990/11/16 545 545 530 530 40,000
1990/11/15 554 555 545 545 53,000
1990/11/14 555 555 555 555 12,000
1990/11/13 555 560 550 555 38,000
1990/11/09 570 570 540 540 63,000
1990/11/08 593 593 574 574 30,000
1990/11/07 600 600 595 595 24,000
1990/11/06 600 601 600 601 18,000
1990/11/05 600 600 600 600 16,000
1990/11/02 592 600 592 595 10,000
1990/11/01 610 610 590 590 44,000
1990/10/31 620 620 610 610 12,000
1990/10/30 629 629 610 610 48,000
1990/10/29 590 610 590 610 103,000
1990/10/26 620 620 595 595 122,000
1990/10/25 602 627 602 626 32,000
1990/10/24 598 601 598 601 15,000
1990/10/23 615 625 605 605 19,000
1990/10/22 610 620 605 612 36,000
1990/10/19 610 635 605 605 121,000
1990/10/18 615 620 615 620 14,000
1990/10/17 581 592 581 592 6,000
1990/10/16 603 603 600 600 8,000
1990/10/15 583 583 583 583 10,000
1990/10/12 550 550 541 550 10,000
1990/10/11 560 560 550 550 27,000
1990/10/09 552 565 550 562 37,000
1990/10/08 540 547 540 547 31,000
1990/10/05 535 540 535 540 29,000
1990/10/04 535 535 535 535 4,000
1990/10/03 525 545 520 530 71,000
1990/10/02 500 527 500 525 54,000
1990/10/01 510 515 460 460 45,000
1990/09/28 552 552 500 500 68,000
1990/09/27 590 590 565 567 51,000
1990/09/26 620 620 601 601 38,000
1990/09/21 690 700 680 690 50,000
1990/09/20 695 700 690 695 85,000
1990/09/19 672 693 672 690 26,000
1990/09/18 675 675 660 675 17,000
1990/09/17 680 690 680 680 15,000
1990/09/14 675 675 669 669 9,000
1990/09/13 650 680 650 680 28,000
1990/09/12 635 650 635 650 13,000
1990/09/11 630 640 630 640 10,000
1990/09/10 635 635 630 630 10,000
1990/09/07 615 615 615 615 98,000
1990/09/06 630 633 630 633 38,000
1990/09/05 642 642 642 642 22,000
1990/09/04 651 651 640 640 18,000
1990/09/03 635 660 632 651 16,000
1990/08/31 660 660 632 632 41,000
1990/08/30 652 665 645 660 16,000
1990/08/29 650 650 650 650 17,000
1990/08/28 650 655 630 630 109,000
1990/08/27 620 630 620 625 9,000
1990/08/24 625 640 610 620 68,000
1990/08/23 669 684 640 640 46,000
1990/08/22 720 720 670 670 72,000
1990/08/21 730 730 720 720 21,000
1990/08/20 720 720 720 720 5,000
1990/08/17 752 757 750 750 36,000
1990/08/16 750 765 750 765 25,000
1990/08/15 750 750 750 750 11,000
1990/08/14 729 740 729 740 43,000
1990/08/13 745 745 735 740 38,000
1990/08/10 720 750 720 741 38,000
1990/08/09 705 720 705 711 40,000
1990/08/08 686 700 680 700 108,000
1990/08/07 681 690 677 686 45,000
1990/08/06 760 760 710 720 78,000
1990/08/03 770 774 760 760 24,000
1990/08/02 780 799 770 770 210,000
1990/08/01 800 809 785 785 105,000
1990/07/31 805 805 800 800 60,000
1990/07/30 800 810 800 810 97,000
1990/07/27 808 810 807 808 29,000
1990/07/26 805 810 805 808 11,000
1990/07/25 830 835 830 830 89,000
1990/07/24 835 840 830 840 87,000
1990/07/23 850 851 840 840 47,000
1990/07/20 850 853 850 853 27,000
1990/07/19 852 852 850 850 32,000
1990/07/18 840 850 840 850 67,000
1990/07/17 840 840 835 840 22,000
1990/07/16 840 850 825 850 53,000
1990/07/13 820 850 820 841 29,000
1990/07/12 820 820 815 815 18,000
1990/07/11 830 840 815 815 12,000
1990/07/10 830 830 830 830 5,000
1990/07/09 825 830 825 830 16,000
1990/07/06 835 835 834 835 8,000
1990/07/05 840 840 839 839 12,000
1990/07/04 850 852 840 840 42,000
1990/07/03 855 870 855 855 20,000
1990/07/02 840 850 840 850 11,000
1990/06/29 840 850 830 830 6,000
1990/06/28 810 840 810 840 10,000
1990/06/27 800 820 800 820 18,000
1990/06/26 790 800 790 800 18,000
1990/06/25 800 800 790 800 12,000
1990/06/22 810 810 800 800 8,000
1990/06/21 815 815 810 810 28,000
1990/06/20 815 815 812 812 14,000
1990/06/19 820 820 820 820 10,000
1990/06/18 850 850 830 830 19,000
1990/06/15 840 850 840 840 31,000
1990/06/14 850 850 850 850 2,000
1990/06/13 850 850 850 850 18,000
1990/06/12 850 850 850 850 6,000
1990/06/11 850 850 840 850 41,000
1990/06/08 850 850 850 850 10,000
1990/06/07 850 850 850 850 5,000
1990/06/06 850 860 850 850 22,000
1990/06/05 890 890 860 860 11,000
1990/06/04 895 895 880 890 11,000
1990/06/01 900 900 900 900 33,000
1990/05/31 885 908 885 900 113,000
1990/05/30 870 890 870 875 75,000
1990/05/29 875 877 865 877 37,000
1990/05/28 860 861 860 861 16,000
1990/05/25 830 857 830 857 82,000
1990/05/24 850 850 815 815 187,000
1990/05/23 850 850 850 850 26,000
1990/05/22 810 815 810 815 7,000
1990/05/21 820 820 810 815 15,000
1990/05/18 825 830 825 825 47,000
1990/05/17 850 850 825 830 94,000
1990/05/16 868 880 860 860 80,000
1990/05/15 859 875 850 869 100,000
1990/05/14 849 859 849 859 56,000
1990/05/11 837 849 835 841 120,000
1990/05/10 825 840 820 837 65,000
1990/05/09 805 830 805 830 72,000
1990/05/08 770 820 770 810 58,000
1990/05/07 750 769 750 768 50,000
1990/05/02 720 749 720 748 18,000
1990/05/01 735 735 720 720 30,000
1990/04/27 730 730 725 727 27,000
1990/04/26 730 730 720 725 24,000
1990/04/25 729 729 720 720 34,000
1990/04/24 739 740 725 725 30,000
1990/04/23 740 750 740 750 26,000
1990/04/20 760 760 750 760 35,000
1990/04/19 740 750 740 740 38,000
1990/04/18 725 730 720 730 61,000
1990/04/17 740 740 740 740 9,000
1990/04/16 760 760 740 740 30,000
1990/04/13 760 766 760 760 31,000
1990/04/12 775 775 760 760 7,000
1990/04/11 760 775 760 760 68,000
1990/04/10 760 780 757 760 111,000
1990/04/09 760 760 760 760 38,000
1990/04/06 660 692 660 660 185,000
1990/04/05 625 625 570 610 230,000
1990/04/04 736 736 670 670 138,000
1990/04/03 790 800 720 730 141,000
1990/04/02 850 850 795 795 124,000
1990/03/30 870 870 861 870 39,000
1990/03/29 875 880 870 880 50,000
1990/03/28 875 890 870 876 51,000
1990/03/27 915 915 854 870 92,000
1990/03/26 901 930 901 912 88,000
1990/03/23 880 919 880 900 80,000
1990/03/22 865 890 865 890 73,000
1990/03/20 990 990 950 955 65,000
1990/03/19 980 995 980 990 125,000
1990/03/16 990 990 985 990 52,000
1990/03/15 975 990 971 985 94,000
1990/03/14 990 990 990 990 80,000
1990/03/13 1,010 1,010 990 990 26,000
1990/03/12 1,040 1,040 1,020 1,020 33,000
1990/03/09 1,040 1,050 1,040 1,040 22,000
1990/03/08 1,050 1,050 1,040 1,040 25,000
1990/03/07 1,050 1,060 1,040 1,040 30,000
1990/03/06 1,050 1,060 1,040 1,060 97,000
1990/03/05 1,040 1,050 1,040 1,050 43,000
1990/03/02 1,030 1,050 1,030 1,030 54,000
1990/03/01 1,030 1,040 1,010 1,030 45,000
1990/02/28 990 1,010 985 1,000 69,000
1990/02/27 960 970 953 960 96,000
1990/02/26 995 995 923 930 70,000
1990/02/23 1,030 1,030 1,000 1,000 115,000
1990/02/22 1,030 1,060 1,030 1,030 150,000
1990/02/21 1,080 1,100 1,070 1,070 103,000
1990/02/20 1,110 1,110 1,100 1,100 101,000
1990/02/19 1,100 1,120 1,100 1,110 131,000
1990/02/16 1,120 1,120 1,100 1,110 89,000
1990/02/15 1,110 1,120 1,100 1,120 115,000
1990/02/14 1,130 1,140 1,110 1,120 119,000
1990/02/13 1,130 1,140 1,120 1,130 217,000
1990/02/09 1,150 1,150 1,130 1,130 303,000
1990/02/08 1,160 1,180 1,130 1,150 1,570,000
1990/02/07 1,130 1,160 1,120 1,150 1,195,000
1990/02/06 1,120 1,130 1,110 1,130 312,000
1990/02/05 1,120 1,130 1,110 1,110 217,000
1990/02/02 1,130 1,140 1,110 1,110 553,000
1990/02/01 1,110 1,170 1,100 1,130 1,949,000
1990/01/31 1,110 1,120 1,080 1,100 842,000
1990/01/30 1,090 1,100 1,060 1,100 783,000
1990/01/29 1,030 1,070 1,030 1,070 207,000
1990/01/26 1,020 1,030 1,020 1,030 87,000
1990/01/25 1,020 1,030 1,020 1,020 134,000
1990/01/24 1,040 1,040 1,020 1,030 146,000
1990/01/23 1,010 1,040 1,010 1,040 180,000
1990/01/22 1,010 1,020 1,010 1,020 54,000
1990/01/19 1,010 1,010 1,000 1,000 201,000
1990/01/18 1,010 1,020 1,000 1,010 218,000
1990/01/17 1,010 1,010 1,000 1,010 158,000
1990/01/16 1,010 1,010 1,000 1,000 135,000
1990/01/12 1,000 1,010 1,000 1,010 71,000
1990/01/11 1,000 1,010 1,000 1,000 76,000
1990/01/10 1,010 1,010 1,000 1,000 98,000
1990/01/09 1,020 1,030 998 1,010 140,000
1990/01/08 1,030 1,030 1,010 1,030 87,000
1990/01/05 1,020 1,030 1,010 1,030 133,000
1990/01/04 1,030 1,030 1,000 1,020 85,000

このページの先頭へ