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
1999/12/30 300 310 300 310 12,000
1999/12/29 295 295 295 295 9,000
1999/12/28 290 291 290 290 13,000
1999/12/27 285 285 283 283 7,000
1999/12/24 285 285 285 285 57,000
1999/12/22 285 285 285 285 28,000
1999/12/21 286 286 285 285 11,000
1999/12/20 290 290 285 285 57,000
1999/12/17 291 295 290 295 19,000
1999/12/16 295 295 290 290 96,000
1999/12/15 295 295 295 295 2,000
1999/12/14 295 295 295 295 5,000
1999/12/13 297 297 297 297 1,000
1999/12/10 300 300 297 300 20,000
1999/12/09 300 300 297 300 15,000
1999/12/08 305 305 300 300 45,000
1999/12/07 295 300 295 300 5,000
1999/12/06 295 295 290 295 55,000
1999/12/03 295 300 295 295 89,000
1999/12/02 305 305 295 295 31,000
1999/12/01 301 301 300 300 25,000
1999/11/30 304 304 300 300 53,000
1999/11/29 305 305 304 305 6,000
1999/11/26 305 305 305 305 10,000
1999/11/25 306 306 305 305 107,000
1999/11/24 307 308 305 305 36,000
1999/11/22 305 320 305 305 8,000
1999/11/19 305 305 305 305 17,000
1999/11/18 305 305 305 305 9,000
1999/11/17 306 306 305 305 15,000
1999/11/16 305 306 305 306 4,000
1999/11/15 306 306 305 305 57,000
1999/11/12 307 308 306 306 13,000
1999/11/11 306 306 306 306 5,000
1999/11/10 306 306 306 306 25,000
1999/11/09 308 310 307 307 16,000
1999/11/08 307 308 306 308 13,000
1999/11/05 310 310 305 306 12,000
1999/11/04 310 310 310 310 4,000
1999/11/02 315 315 310 310 25,000
1999/11/01 311 311 310 310 5,000
1999/10/29 310 310 310 310 31,000
1999/10/28 310 310 310 310 3,000
1999/10/27 315 315 310 310 75,000
1999/10/26 316 316 315 315 17,000
1999/10/25 315 316 315 316 35,000
1999/10/22 320 320 315 315 26,000
1999/10/21 316 316 316 316 9,000
1999/10/20 316 316 315 315 20,000
1999/10/19 316 316 315 316 11,000
1999/10/18 315 315 315 315 18,000
1999/10/15 315 315 315 315 8,000
1999/10/14 315 315 315 315 11,000
1999/10/13 316 316 315 316 13,000
1999/10/12 315 318 315 315 10,000
1999/10/08 315 320 315 320 26,000
1999/10/07 316 316 315 315 5,000
1999/10/06 315 320 315 320 29,000
1999/10/05 320 320 315 315 17,000
1999/10/04 324 324 320 320 13,000
1999/10/01 322 322 320 320 7,000
1999/09/30 324 324 322 322 18,000
1999/09/29 325 325 325 325 24,000
1999/09/28 325 325 325 325 22,000
1999/09/27 325 325 325 325 2,000
1999/09/24 325 327 325 325 37,000
1999/09/22 334 334 328 330 5,000
1999/09/21 330 335 328 335 37,000
1999/09/20 329 330 327 330 41,000
1999/09/17 327 330 327 330 17,000
1999/09/16 328 330 327 327 32,000
1999/09/14 330 330 328 328 25,000
1999/09/13 331 331 330 330 26,000
1999/09/10 330 335 330 335 15,000
1999/09/09 330 331 330 331 10,000
1999/09/08 330 330 330 330 11,000
1999/09/07 328 330 327 330 21,000
1999/09/06 327 328 327 328 38,000
1999/09/03 328 329 327 329 16,000
1999/09/02 328 330 327 327 29,000
1999/09/01 328 328 327 328 31,000
1999/08/31 330 330 328 328 39,000
1999/08/30 328 330 328 330 13,000
1999/08/27 328 328 327 327 5,000
1999/08/26 327 327 327 327 14,000
1999/08/25 327 328 327 327 16,000
1999/08/24 330 330 327 327 19,000
1999/08/23 327 330 327 327 16,000
1999/08/20 327 327 327 327 12,000
1999/08/19 327 328 327 327 12,000
1999/08/18 335 335 327 327 10,000
1999/08/17 330 330 327 330 22,000
1999/08/16 330 330 330 330 4,000
1999/08/13 327 330 327 330 6,000
1999/08/12 330 330 330 330 1,000
1999/08/11 327 327 327 327 4,000
1999/08/10 326 330 326 327 13,000
1999/08/09 327 327 326 326 16,000
1999/08/06 330 330 328 328 13,000
1999/08/05 330 330 330 330 9,000
1999/08/04 330 330 330 330 2,000
1999/08/03 335 335 327 327 4,000
1999/08/02 326 326 326 326 25,000
1999/07/30 330 330 326 326 20,000
1999/07/29 327 330 326 330 4,000
1999/07/28 327 327 327 327 6,000
1999/07/27 330 335 326 326 21,000
1999/07/26 330 330 327 327 72,000
1999/07/23 330 330 330 330 2,000
1999/07/22 330 330 330 330 6,000
1999/07/21 330 333 330 330 10,000
1999/07/19 330 330 330 330 3,000
1999/07/16 334 334 330 330 43,000
1999/07/15 331 332 331 332 4,000
1999/07/14 330 330 330 330 25,000
1999/07/13 331 331 330 330 5,000
1999/07/12 330 330 330 330 5,000
1999/07/09 335 335 330 330 11,000
1999/07/08 330 335 330 330 8,000
1999/07/07 331 331 330 330 6,000
1999/07/06 330 335 330 330 12,000
1999/07/05 335 335 330 330 11,000
1999/07/02 335 335 335 335 11,000
1999/07/01 332 332 332 332 1,000
1999/06/30 329 340 329 340 43,000
1999/06/29 329 329 328 328 9,000
1999/06/28 329 329 329 329 10,000
1999/06/25 329 329 329 329 3,000
1999/06/23 327 330 327 329 13,000
1999/06/22 338 338 327 327 2,000
1999/06/18 340 340 340 340 4,000
1999/06/17 327 327 327 327 3,000
1999/06/16 327 327 327 327 7,000
1999/06/15 326 326 326 326 2,000
1999/06/14 335 335 326 326 7,000
1999/06/10 327 327 326 326 12,000
1999/06/09 330 330 326 326 2,000
1999/06/08 325 330 325 330 3,000
1999/06/07 335 335 335 335 2,000
1999/06/04 325 330 325 330 9,000
1999/06/03 330 330 329 330 6,000
1999/06/02 330 330 330 330 3,000
1999/06/01 325 325 321 321 11,000
1999/05/31 325 325 325 325 31,000
1999/05/28 325 325 325 325 3,000
1999/05/27 325 325 325 325 4,000
1999/05/26 325 325 325 325 20,000
1999/05/25 325 326 325 326 4,000
1999/05/24 325 325 325 325 10,000
1999/05/21 325 330 325 325 11,000
1999/05/20 326 330 326 327 4,000
1999/05/19 340 340 335 335 7,000
1999/05/18 340 340 340 340 3,000
1999/05/17 325 330 325 330 3,000
1999/05/14 330 330 330 330 1,000
1999/05/13 326 330 326 330 7,000
1999/05/12 325 330 325 325 13,000
1999/05/11 335 335 335 335 11,000
1999/05/10 335 350 335 335 39,000
1999/05/07 328 338 328 337 11,000
1999/05/06 325 325 325 325 5,000
1999/04/30 338 342 325 325 15,000
1999/04/28 338 338 338 338 26,000
1999/04/27 325 325 325 325 24,000
1999/04/26 325 325 325 325 16,000
1999/04/23 321 321 321 321 3,000
1999/04/22 320 320 320 320 4,000
1999/04/21 320 320 320 320 19,000
1999/04/20 330 330 323 323 3,000
1999/04/19 325 325 324 325 35,000
1999/04/16 325 325 325 325 4,000
1999/04/15 326 326 323 323 14,000
1999/04/14 325 326 325 326 18,000
1999/04/13 327 335 325 325 9,000
1999/04/12 325 326 325 326 4,000
1999/04/09 325 326 325 326 9,000
1999/04/08 320 322 320 320 6,000
1999/04/07 315 315 310 315 26,000
1999/04/06 330 330 330 330 6,000
1999/04/05 330 335 330 335 3,000
1999/04/02 330 340 330 330 8,000
1999/04/01 340 340 340 340 2,000
1999/03/31 325 340 325 340 13,000
1999/03/29 325 325 325 325 1,000
1999/03/26 303 320 303 316 82,000
1999/03/25 331 331 331 331 1,000
1999/03/24 344 350 340 348 28,000
1999/03/23 340 345 340 345 44,000
1999/03/19 336 340 336 340 13,000
1999/03/18 332 340 332 335 35,000
1999/03/17 328 332 326 332 31,000
1999/03/16 330 330 330 330 6,000
1999/03/15 325 330 325 330 12,000
1999/03/12 327 327 322 322 31,000
1999/03/11 327 327 323 323 2,000
1999/03/10 324 324 321 321 6,000
1999/03/09 325 327 325 325 11,000
1999/03/08 325 328 320 325 45,000
1999/03/05 325 325 320 320 6,000
1999/03/04 320 325 320 325 31,000
1999/03/03 320 320 320 320 5,000
1999/03/02 325 325 320 324 6,000
1999/03/01 324 325 324 325 21,000
1999/02/26 324 324 320 320 15,000
1999/02/25 320 324 320 320 9,000
1999/02/24 320 320 320 320 7,000
1999/02/23 320 320 320 320 8,000
1999/02/22 320 324 320 324 9,000
1999/02/19 315 320 315 315 7,000
1999/02/18 314 315 314 315 17,000
1999/02/17 312 312 312 312 6,000
1999/02/16 312 312 312 312 2,000
1999/02/15 315 315 315 315 6,000
1999/02/12 322 322 312 312 13,000
1999/02/10 313 320 311 320 58,000
1999/02/09 313 315 313 313 11,000
1999/02/08 313 313 313 313 5,000
1999/02/05 311 311 311 311 1,000
1999/02/04 311 311 311 311 7,000
1999/02/03 312 312 311 311 7,000
1999/02/02 320 320 320 320 2,000
1999/02/01 312 312 311 311 2,000
1999/01/29 319 320 311 311 28,000
1999/01/28 311 312 311 312 8,000
1999/01/27 311 320 311 311 30,000
1999/01/26 311 311 311 311 2,000
1999/01/25 311 311 311 311 3,000
1999/01/22 312 312 310 311 7,000
1999/01/21 310 310 310 310 1,000
1999/01/20 310 310 310 310 2,000
1999/01/19 320 320 310 310 25,000
1999/01/18 316 316 315 315 5,000
1999/01/14 315 315 315 315 3,000
1999/01/13 310 320 310 320 2,000
1999/01/12 320 320 311 311 2,000
1999/01/11 310 310 310 310 8,000
1999/01/08 307 307 307 307 4,000
1999/01/07 308 308 308 308 1,000
1999/01/06 307 307 307 307 2,000
1999/01/05 320 320 307 307 7,000

このページの先頭へ