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
2007/12/28 324 324 321 321 13,000
2007/12/27 321 324 321 323 14,000
2007/12/26 321 322 321 321 38,000
2007/12/25 325 325 320 321 131,000
2007/12/21 321 322 320 320 31,000
2007/12/20 322 323 321 321 34,000
2007/12/19 324 324 321 322 21,000
2007/12/18 329 329 321 321 54,000
2007/12/17 327 330 327 330 12,000
2007/12/14 327 327 325 325 13,000
2007/12/13 325 325 325 325 33,000
2007/12/12 324 324 321 321 22,000
2007/12/11 321 325 321 325 53,000
2007/12/10 323 323 323 323 2,000
2007/12/07 323 323 323 323 2,000
2007/12/06 321 321 321 321 1,000
2007/12/04 321 323 321 323 3,000
2007/12/03 324 325 324 325 11,000
2007/11/30 324 324 321 321 15,000
2007/11/29 322 322 319 319 7,000
2007/11/28 321 321 319 319 11,000
2007/11/27 321 322 321 322 2,000
2007/11/22 325 325 321 321 14,000
2007/11/21 325 325 325 325 13,000
2007/11/20 317 323 317 323 6,000
2007/11/19 320 320 318 318 13,000
2007/11/16 323 325 316 317 37,000
2007/11/15 321 324 321 324 29,000
2007/11/14 320 321 320 321 9,000
2007/11/13 318 322 318 320 11,000
2007/11/12 320 320 319 320 63,000
2007/11/09 321 322 321 322 17,000
2007/11/08 321 321 321 321 7,000
2007/11/07 323 323 322 322 3,000
2007/11/06 322 325 322 323 10,000
2007/11/05 323 323 320 321 25,000
2007/11/02 325 325 323 324 35,000
2007/11/01 325 326 325 326 9,000
2007/10/31 329 329 329 329 6,000
2007/10/30 323 329 323 329 27,000
2007/10/29 323 323 323 323 3,000
2007/10/26 322 323 321 323 12,000
2007/10/25 322 323 320 321 26,000
2007/10/24 323 324 323 324 2,000
2007/10/23 323 323 323 323 4,000
2007/10/22 325 325 324 324 9,000
2007/10/19 326 326 325 325 16,000
2007/10/18 329 329 329 329 1,000
2007/10/17 327 328 325 325 15,000
2007/10/15 330 330 330 330 8,000
2007/10/12 329 329 326 326 16,000
2007/10/11 326 329 326 329 9,000
2007/10/10 326 329 325 329 19,000
2007/10/05 326 326 325 326 10,000
2007/10/04 322 325 322 325 15,000
2007/10/03 323 323 322 322 11,000
2007/10/02 323 323 322 322 6,000
2007/10/01 323 323 322 322 6,000
2007/09/28 328 328 321 322 40,000
2007/09/27 325 325 323 324 28,000
2007/09/26 326 326 326 326 14,000
2007/09/25 327 327 324 325 14,000
2007/09/21 334 336 331 331 45,000
2007/09/20 330 334 329 334 68,000
2007/09/19 334 335 330 332 42,000
2007/09/18 333 334 331 331 31,000
2007/09/14 333 333 331 333 26,000
2007/09/13 333 333 332 332 11,000
2007/09/12 333 333 333 333 1,000
2007/09/11 331 335 331 335 24,000
2007/09/10 332 332 330 331 3,000
2007/09/07 332 334 331 334 47,000
2007/09/06 332 349 331 340 110,000
2007/09/05 331 334 331 334 7,000
2007/09/04 331 333 331 333 18,000
2007/09/03 330 331 330 331 9,000
2007/08/31 333 333 330 330 10,000
2007/08/30 330 330 330 330 8,000
2007/08/29 330 330 330 330 5,000
2007/08/28 330 335 330 330 28,000
2007/08/27 330 330 330 330 12,000
2007/08/24 331 331 330 330 12,000
2007/08/23 330 330 330 330 24,000
2007/08/22 330 331 330 331 15,000
2007/08/21 328 332 328 328 19,000
2007/08/20 330 330 328 328 8,000
2007/08/17 330 330 326 330 34,000
2007/08/16 330 330 329 330 15,000
2007/08/15 330 331 330 331 27,000
2007/08/14 330 332 330 331 11,000
2007/08/13 330 330 330 330 1,000
2007/08/10 330 330 328 329 10,000
2007/08/09 330 330 328 328 30,000
2007/08/08 330 330 330 330 13,000
2007/08/07 329 330 329 329 6,000
2007/08/06 330 330 328 329 11,000
2007/08/03 329 332 329 330 13,000
2007/08/02 330 331 330 330 18,000
2007/08/01 332 334 330 330 7,000
2007/07/31 333 333 330 331 20,000
2007/07/30 330 330 330 330 9,000
2007/07/27 330 332 329 330 37,000
2007/07/26 333 335 330 331 21,000
2007/07/25 331 331 331 331 2,000
2007/07/24 330 331 330 331 47,000
2007/07/23 331 333 331 333 15,000
2007/07/20 331 331 331 331 3,000
2007/07/19 333 333 331 331 20,000
2007/07/18 331 333 331 331 36,000
2007/07/17 332 333 332 333 2,000
2007/07/13 331 331 331 331 1,000
2007/07/12 333 333 331 333 5,000
2007/07/10 331 331 331 331 73,000
2007/07/09 332 333 332 333 4,000
2007/07/06 331 332 331 332 9,000
2007/07/05 332 332 332 332 1,000
2007/07/04 331 335 331 331 30,000
2007/07/03 332 332 331 331 29,000
2007/07/02 335 335 331 331 25,000
2007/06/29 333 333 331 333 17,000
2007/06/28 330 331 330 331 35,000
2007/06/27 332 332 331 332 15,000
2007/06/26 332 333 331 332 51,000
2007/06/25 332 332 332 332 2,000
2007/06/22 332 332 330 330 35,000
2007/06/21 331 331 331 331 1,000
2007/06/20 331 331 330 330 27,000
2007/06/19 331 331 331 331 11,000
2007/06/18 333 333 331 331 13,000
2007/06/15 330 330 330 330 7,000
2007/06/13 331 331 330 330 9,000
2007/06/12 333 333 330 330 22,000
2007/06/11 331 332 331 332 16,000
2007/06/08 332 333 332 332 24,000
2007/06/07 332 333 332 332 16,000
2007/06/06 331 331 331 331 24,000
2007/06/05 331 332 330 331 29,000
2007/06/04 330 331 330 331 38,000
2007/06/01 331 332 331 332 44,000
2007/05/31 335 335 333 335 11,000
2007/05/30 331 332 331 332 5,000
2007/05/29 333 334 333 334 17,000
2007/05/28 331 333 330 333 27,000
2007/05/25 330 333 330 333 10,000
2007/05/24 330 332 330 330 27,000
2007/05/23 330 332 329 330 42,000
2007/05/22 332 332 330 330 7,000
2007/05/21 330 330 330 330 2,000
2007/05/18 332 332 332 332 15,000
2007/05/17 331 331 331 331 5,000
2007/05/16 334 334 330 330 29,000
2007/05/15 334 334 330 330 10,000
2007/05/14 330 330 330 330 8,000
2007/05/11 333 333 333 333 8,000
2007/05/10 331 331 330 330 19,000
2007/05/09 330 331 328 328 17,000
2007/05/08 334 334 331 331 5,000
2007/05/07 335 335 330 330 7,000
2007/05/02 334 335 330 335 30,000
2007/05/01 330 334 329 334 4,000
2007/04/27 335 335 335 335 7,000
2007/04/26 328 331 328 331 2,000
2007/04/25 330 330 329 329 4,000
2007/04/24 334 334 334 334 13,000
2007/04/23 328 328 327 327 5,000
2007/04/20 329 329 327 327 10,000
2007/04/19 332 332 321 328 52,000
2007/04/18 335 335 335 335 3,000
2007/04/17 335 335 333 333 14,000
2007/04/16 337 337 337 337 32,000
2007/04/13 335 335 335 335 6,000
2007/04/12 335 335 335 335 4,000
2007/04/11 330 337 330 337 21,000
2007/04/10 330 330 330 330 4,000
2007/04/06 329 331 329 331 24,000
2007/04/05 333 333 333 333 1,000
2007/04/04 335 335 327 330 35,000
2007/04/03 340 340 340 340 2,000
2007/04/02 335 339 334 339 4,000
2007/03/30 338 344 331 344 25,000
2007/03/29 335 335 330 330 10,000
2007/03/28 335 336 335 335 31,000
2007/03/27 334 337 332 335 30,000
2007/03/26 347 349 345 349 21,000
2007/03/23 346 347 346 347 14,000
2007/03/22 345 347 345 346 11,000
2007/03/20 345 346 345 345 49,000
2007/03/19 342 344 342 344 12,000
2007/03/16 345 345 341 342 29,000
2007/03/15 341 345 341 345 34,000
2007/03/14 343 343 340 343 21,000
2007/03/13 344 344 344 344 3,000
2007/03/12 342 345 342 344 5,000
2007/03/09 345 345 341 341 10,000
2007/03/08 341 341 341 341 4,000
2007/03/07 345 345 345 345 13,000
2007/03/06 340 345 339 345 18,000
2007/03/05 343 343 337 340 25,000
2007/03/02 348 348 343 345 4,000
2007/03/01 348 348 344 346 16,000
2007/02/28 345 345 337 345 59,000
2007/02/27 346 348 345 345 10,000
2007/02/26 345 345 345 345 3,000
2007/02/23 345 345 344 345 17,000
2007/02/22 341 345 341 345 29,000
2007/02/21 345 346 342 342 10,000
2007/02/20 342 343 341 341 11,000
2007/02/19 346 348 341 342 23,000
2007/02/16 343 348 340 342 43,000
2007/02/15 343 350 339 340 83,000
2007/02/14 338 342 338 342 31,000
2007/02/13 338 341 338 341 31,000
2007/02/09 337 337 336 336 5,000
2007/02/08 337 340 337 340 30,000
2007/02/07 334 339 334 334 27,000
2007/02/06 334 336 333 336 5,000
2007/02/05 333 335 333 335 9,000
2007/02/02 329 333 327 333 37,000
2007/02/01 325 331 324 326 55,000
2007/01/31 329 330 323 325 58,000
2007/01/30 326 329 326 326 22,000
2007/01/29 327 327 327 327 4,000
2007/01/26 328 329 328 329 13,000
2007/01/25 325 328 325 328 16,000
2007/01/24 326 326 326 326 4,000
2007/01/23 325 328 322 324 32,000
2007/01/22 325 327 325 327 43,000
2007/01/19 324 324 324 324 6,000
2007/01/18 323 323 321 321 32,000
2007/01/17 324 324 323 323 3,000
2007/01/16 322 324 321 321 31,000
2007/01/15 322 322 322 322 8,000
2007/01/12 322 322 321 321 53,000
2007/01/11 323 323 323 323 3,000
2007/01/10 324 325 323 325 12,000
2007/01/09 322 322 321 322 27,000
2007/01/05 325 325 321 322 4,000
2007/01/04 321 322 321 321 9,000

このページの先頭へ