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 |
---|---|---|---|---|---|
2015/12/30 | 473 | 474 | 471 | 473 | 31,000 |
2015/12/29 | 472 | 474 | 469 | 469 | 36,000 |
2015/12/28 | 465 | 473 | 462 | 472 | 88,000 |
2015/12/25 | 460 | 461 | 456 | 458 | 46,000 |
2015/12/24 | 466 | 469 | 463 | 464 | 62,000 |
2015/12/22 | 461 | 467 | 458 | 464 | 51,000 |
2015/12/21 | 462 | 464 | 456 | 458 | 52,000 |
2015/12/18 | 468 | 471 | 463 | 463 | 67,000 |
2015/12/17 | 465 | 470 | 461 | 468 | 93,000 |
2015/12/16 | 453 | 462 | 451 | 462 | 61,000 |
2015/12/15 | 452 | 454 | 450 | 451 | 41,000 |
2015/12/14 | 453 | 453 | 450 | 452 | 44,000 |
2015/12/11 | 456 | 457 | 451 | 453 | 177,000 |
2015/12/10 | 454 | 457 | 452 | 452 | 79,000 |
2015/12/09 | 462 | 462 | 454 | 454 | 114,000 |
2015/12/08 | 465 | 467 | 460 | 462 | 70,000 |
2015/12/07 | 467 | 470 | 465 | 465 | 57,000 |
2015/12/04 | 465 | 470 | 465 | 467 | 109,000 |
2015/12/03 | 469 | 470 | 466 | 467 | 62,000 |
2015/12/02 | 471 | 471 | 468 | 470 | 45,000 |
2015/12/01 | 467 | 470 | 466 | 470 | 121,000 |
2015/11/30 | 477 | 477 | 465 | 465 | 113,000 |
2015/11/27 | 475 | 480 | 472 | 473 | 86,000 |
2015/11/26 | 475 | 477 | 474 | 475 | 51,000 |
2015/11/25 | 478 | 478 | 475 | 476 | 26,000 |
2015/11/24 | 478 | 478 | 475 | 476 | 31,000 |
2015/11/20 | 475 | 479 | 475 | 479 | 31,000 |
2015/11/19 | 478 | 479 | 476 | 479 | 38,000 |
2015/11/18 | 479 | 479 | 474 | 474 | 75,000 |
2015/11/17 | 474 | 479 | 473 | 479 | 61,000 |
2015/11/16 | 475 | 475 | 470 | 471 | 34,000 |
2015/11/13 | 472 | 477 | 472 | 475 | 37,000 |
2015/11/12 | 477 | 479 | 476 | 479 | 70,000 |
2015/11/11 | 474 | 478 | 473 | 476 | 44,000 |
2015/11/10 | 470 | 474 | 470 | 472 | 34,000 |
2015/11/09 | 473 | 475 | 472 | 475 | 71,000 |
2015/11/06 | 470 | 472 | 470 | 472 | 25,000 |
2015/11/05 | 466 | 470 | 466 | 470 | 21,000 |
2015/11/04 | 472 | 472 | 466 | 466 | 54,000 |
2015/11/02 | 467 | 469 | 466 | 466 | 31,000 |
2015/10/30 | 472 | 473 | 470 | 470 | 31,000 |
2015/10/29 | 476 | 476 | 469 | 471 | 59,000 |
2015/10/28 | 475 | 475 | 471 | 475 | 20,000 |
2015/10/27 | 474 | 477 | 471 | 471 | 24,000 |
2015/10/26 | 477 | 477 | 472 | 473 | 27,000 |
2015/10/23 | 473 | 480 | 473 | 478 | 77,000 |
2015/10/22 | 473 | 473 | 470 | 473 | 19,000 |
2015/10/21 | 466 | 471 | 466 | 471 | 37,000 |
2015/10/20 | 469 | 469 | 467 | 467 | 16,000 |
2015/10/19 | 471 | 471 | 465 | 467 | 50,000 |
2015/10/16 | 472 | 472 | 468 | 469 | 49,000 |
2015/10/15 | 471 | 473 | 470 | 470 | 22,000 |
2015/10/14 | 473 | 473 | 468 | 470 | 29,000 |
2015/10/13 | 470 | 472 | 469 | 472 | 31,000 |
2015/10/09 | 470 | 474 | 467 | 474 | 43,000 |
2015/10/08 | 472 | 472 | 468 | 470 | 41,000 |
2015/10/07 | 475 | 475 | 471 | 475 | 35,000 |
2015/10/06 | 469 | 475 | 467 | 475 | 58,000 |
2015/10/05 | 472 | 472 | 466 | 469 | 52,000 |
2015/10/02 | 467 | 469 | 466 | 468 | 41,000 |
2015/10/01 | 475 | 475 | 468 | 469 | 45,000 |
2015/09/30 | 473 | 473 | 467 | 469 | 39,000 |
2015/09/29 | 471 | 471 | 468 | 469 | 82,000 |
2015/09/28 | 478 | 478 | 472 | 473 | 85,000 |
2015/09/25 | 480 | 483 | 471 | 482 | 581,000 |
2015/09/24 | 475 | 486 | 475 | 482 | 179,000 |
2015/09/18 | 487 | 488 | 478 | 480 | 114,000 |
2015/09/17 | 482 | 487 | 482 | 487 | 44,000 |
2015/09/16 | 484 | 484 | 480 | 482 | 51,000 |
2015/09/15 | 478 | 484 | 478 | 481 | 65,000 |
2015/09/14 | 476 | 480 | 474 | 474 | 41,000 |
2015/09/11 | 470 | 476 | 470 | 473 | 175,000 |
2015/09/10 | 474 | 482 | 473 | 475 | 45,000 |
2015/09/09 | 471 | 477 | 469 | 477 | 37,000 |
2015/09/08 | 466 | 467 | 465 | 465 | 42,000 |
2015/09/07 | 465 | 471 | 465 | 468 | 44,000 |
2015/09/04 | 467 | 468 | 466 | 466 | 62,000 |
2015/09/03 | 469 | 470 | 467 | 467 | 49,000 |
2015/09/02 | 466 | 479 | 466 | 469 | 57,000 |
2015/09/01 | 480 | 482 | 469 | 470 | 59,000 |
2015/08/31 | 479 | 483 | 473 | 483 | 32,000 |
2015/08/28 | 480 | 480 | 475 | 476 | 40,000 |
2015/08/27 | 479 | 481 | 472 | 473 | 33,000 |
2015/08/26 | 466 | 476 | 464 | 474 | 91,000 |
2015/08/25 | 471 | 480 | 465 | 465 | 108,000 |
2015/08/24 | 487 | 489 | 478 | 479 | 184,000 |
2015/08/21 | 490 | 492 | 489 | 489 | 66,000 |
2015/08/20 | 490 | 494 | 490 | 491 | 54,000 |
2015/08/19 | 494 | 496 | 492 | 492 | 46,000 |
2015/08/18 | 494 | 498 | 494 | 497 | 118,000 |
2015/08/17 | 493 | 494 | 490 | 494 | 37,000 |
2015/08/14 | 493 | 493 | 490 | 490 | 17,000 |
2015/08/13 | 490 | 493 | 490 | 492 | 28,000 |
2015/08/12 | 494 | 494 | 490 | 491 | 13,000 |
2015/08/11 | 494 | 494 | 490 | 493 | 34,000 |
2015/08/10 | 493 | 494 | 487 | 494 | 45,000 |
2015/08/07 | 490 | 494 | 490 | 493 | 33,000 |
2015/08/06 | 493 | 494 | 488 | 494 | 35,000 |
2015/08/05 | 492 | 494 | 486 | 493 | 84,000 |
2015/08/04 | 497 | 497 | 485 | 494 | 90,000 |
2015/08/03 | 476 | 500 | 475 | 498 | 213,000 |
2015/07/31 | 472 | 472 | 470 | 472 | 38,000 |
2015/07/30 | 466 | 470 | 466 | 469 | 32,000 |
2015/07/29 | 466 | 469 | 465 | 467 | 22,000 |
2015/07/28 | 462 | 466 | 462 | 466 | 57,000 |
2015/07/27 | 470 | 470 | 464 | 466 | 55,000 |
2015/07/24 | 474 | 474 | 471 | 471 | 17,000 |
2015/07/23 | 471 | 474 | 471 | 474 | 13,000 |
2015/07/22 | 472 | 473 | 471 | 471 | 26,000 |
2015/07/21 | 475 | 476 | 473 | 473 | 37,000 |
2015/07/17 | 475 | 475 | 472 | 475 | 29,000 |
2015/07/16 | 476 | 476 | 473 | 475 | 80,000 |
2015/07/15 | 473 | 476 | 471 | 474 | 92,000 |
2015/07/14 | 472 | 473 | 470 | 472 | 35,000 |
2015/07/13 | 469 | 470 | 465 | 470 | 28,000 |
2015/07/10 | 468 | 471 | 462 | 465 | 92,000 |
2015/07/09 | 463 | 469 | 460 | 464 | 156,000 |
2015/07/08 | 470 | 471 | 465 | 465 | 92,000 |
2015/07/07 | 468 | 471 | 468 | 471 | 31,000 |
2015/07/06 | 472 | 474 | 466 | 466 | 92,000 |
2015/07/03 | 474 | 477 | 472 | 473 | 48,000 |
2015/07/02 | 474 | 477 | 473 | 475 | 72,000 |
2015/07/01 | 472 | 473 | 470 | 473 | 36,000 |
2015/06/30 | 473 | 474 | 468 | 472 | 44,000 |
2015/06/29 | 470 | 476 | 469 | 469 | 69,000 |
2015/06/26 | 470 | 474 | 470 | 472 | 70,000 |
2015/06/25 | 478 | 478 | 470 | 473 | 52,000 |
2015/06/24 | 476 | 478 | 475 | 478 | 67,000 |
2015/06/23 | 472 | 478 | 470 | 478 | 81,000 |
2015/06/22 | 467 | 475 | 467 | 475 | 45,000 |
2015/06/19 | 470 | 472 | 467 | 467 | 75,000 |
2015/06/18 | 473 | 473 | 470 | 470 | 64,000 |
2015/06/17 | 473 | 475 | 473 | 473 | 34,000 |
2015/06/16 | 475 | 476 | 473 | 473 | 25,000 |
2015/06/15 | 474 | 475 | 474 | 475 | 34,000 |
2015/06/12 | 476 | 476 | 474 | 474 | 136,000 |
2015/06/11 | 473 | 475 | 473 | 474 | 56,000 |
2015/06/10 | 473 | 474 | 472 | 472 | 59,000 |
2015/06/09 | 473 | 474 | 471 | 471 | 71,000 |
2015/06/08 | 473 | 473 | 472 | 473 | 15,000 |
2015/06/05 | 471 | 474 | 471 | 473 | 52,000 |
2015/06/04 | 472 | 473 | 471 | 473 | 48,000 |
2015/06/03 | 471 | 473 | 471 | 472 | 22,000 |
2015/06/02 | 473 | 473 | 472 | 472 | 15,000 |
2015/06/01 | 473 | 474 | 470 | 472 | 41,000 |
2015/05/29 | 473 | 474 | 473 | 474 | 28,000 |
2015/05/28 | 470 | 472 | 470 | 472 | 39,000 |
2015/05/27 | 470 | 471 | 470 | 470 | 20,000 |
2015/05/26 | 471 | 471 | 469 | 471 | 37,000 |
2015/05/25 | 473 | 473 | 470 | 470 | 65,000 |
2015/05/22 | 474 | 474 | 471 | 472 | 37,000 |
2015/05/21 | 473 | 477 | 473 | 474 | 43,000 |
2015/05/20 | 472 | 475 | 470 | 473 | 81,000 |
2015/05/19 | 472 | 472 | 470 | 471 | 49,000 |
2015/05/18 | 473 | 473 | 468 | 469 | 62,000 |
2015/05/15 | 469 | 471 | 468 | 470 | 37,000 |
2015/05/14 | 467 | 469 | 467 | 467 | 30,000 |
2015/05/13 | 469 | 470 | 467 | 467 | 39,000 |
2015/05/12 | 470 | 470 | 470 | 470 | 6,000 |
2015/05/11 | 473 | 473 | 470 | 470 | 31,000 |
2015/05/08 | 470 | 474 | 470 | 473 | 57,000 |
2015/05/07 | 472 | 475 | 468 | 470 | 48,000 |
2015/05/01 | 468 | 473 | 467 | 472 | 45,000 |
2015/04/30 | 474 | 474 | 469 | 469 | 40,000 |
2015/04/28 | 474 | 475 | 473 | 474 | 28,000 |
2015/04/27 | 468 | 474 | 468 | 473 | 27,000 |
2015/04/24 | 468 | 471 | 468 | 468 | 50,000 |
2015/04/23 | 470 | 472 | 468 | 469 | 32,000 |
2015/04/22 | 473 | 475 | 468 | 472 | 31,000 |
2015/04/21 | 471 | 475 | 470 | 473 | 84,000 |
2015/04/20 | 473 | 476 | 471 | 474 | 31,000 |
2015/04/17 | 471 | 477 | 471 | 475 | 33,000 |
2015/04/16 | 475 | 476 | 472 | 474 | 31,000 |
2015/04/15 | 476 | 478 | 470 | 478 | 65,000 |
2015/04/14 | 478 | 483 | 474 | 478 | 55,000 |
2015/04/13 | 481 | 481 | 474 | 474 | 70,000 |
2015/04/10 | 479 | 482 | 478 | 481 | 89,000 |
2015/04/09 | 479 | 479 | 474 | 476 | 58,000 |
2015/04/08 | 478 | 480 | 475 | 477 | 70,000 |
2015/04/07 | 474 | 478 | 473 | 477 | 76,000 |
2015/04/06 | 472 | 476 | 472 | 475 | 19,000 |
2015/04/03 | 475 | 476 | 475 | 476 | 64,000 |
2015/04/02 | 472 | 476 | 472 | 474 | 84,000 |
2015/04/01 | 472 | 474 | 470 | 472 | 119,000 |
2015/03/31 | 472 | 473 | 467 | 472 | 205,000 |
2015/03/30 | 468 | 473 | 467 | 470 | 72,000 |
2015/03/27 | 472 | 476 | 467 | 468 | 184,000 |
2015/03/26 | 469 | 470 | 458 | 466 | 442,000 |
2015/03/25 | 483 | 483 | 475 | 477 | 117,000 |
2015/03/24 | 483 | 484 | 483 | 483 | 78,000 |
2015/03/23 | 485 | 486 | 483 | 486 | 69,000 |
2015/03/20 | 486 | 488 | 486 | 486 | 64,000 |
2015/03/19 | 487 | 488 | 485 | 488 | 104,000 |
2015/03/18 | 492 | 493 | 490 | 491 | 31,000 |
2015/03/17 | 492 | 493 | 489 | 490 | 70,000 |
2015/03/16 | 489 | 490 | 487 | 490 | 14,000 |
2015/03/13 | 490 | 493 | 486 | 490 | 131,000 |
2015/03/12 | 491 | 491 | 488 | 489 | 47,000 |
2015/03/11 | 484 | 487 | 484 | 486 | 46,000 |
2015/03/10 | 483 | 485 | 483 | 484 | 33,000 |
2015/03/09 | 480 | 483 | 479 | 483 | 28,000 |
2015/03/06 | 478 | 483 | 478 | 482 | 22,000 |
2015/03/05 | 478 | 482 | 478 | 478 | 35,000 |
2015/03/04 | 474 | 478 | 474 | 476 | 26,000 |
2015/03/03 | 482 | 482 | 470 | 474 | 54,000 |
2015/03/02 | 482 | 484 | 478 | 478 | 37,000 |
2015/02/27 | 482 | 482 | 480 | 482 | 35,000 |
2015/02/26 | 484 | 485 | 481 | 484 | 78,000 |
2015/02/25 | 486 | 488 | 481 | 482 | 82,000 |
2015/02/24 | 485 | 488 | 482 | 486 | 69,000 |
2015/02/23 | 492 | 492 | 486 | 487 | 51,000 |
2015/02/20 | 486 | 490 | 486 | 490 | 48,000 |
2015/02/19 | 488 | 493 | 480 | 490 | 97,000 |
2015/02/18 | 476 | 488 | 476 | 488 | 106,000 |
2015/02/17 | 476 | 480 | 475 | 480 | 32,000 |
2015/02/16 | 475 | 481 | 475 | 475 | 39,000 |
2015/02/13 | 480 | 480 | 474 | 474 | 66,000 |
2015/02/12 | 470 | 480 | 470 | 474 | 83,000 |
2015/02/10 | 470 | 470 | 468 | 470 | 11,000 |
2015/02/09 | 470 | 472 | 469 | 470 | 47,000 |
2015/02/06 | 470 | 476 | 470 | 471 | 49,000 |
2015/02/05 | 469 | 471 | 468 | 470 | 37,000 |
2015/02/04 | 463 | 469 | 463 | 468 | 47,000 |
2015/02/03 | 463 | 468 | 461 | 463 | 74,000 |
2015/02/02 | 465 | 466 | 463 | 463 | 41,000 |
2015/01/30 | 466 | 466 | 460 | 463 | 48,000 |
2015/01/29 | 462 | 466 | 462 | 464 | 38,000 |
2015/01/28 | 457 | 462 | 457 | 462 | 31,000 |
2015/01/27 | 450 | 459 | 450 | 458 | 98,000 |
2015/01/26 | 447 | 450 | 447 | 450 | 16,000 |
2015/01/23 | 448 | 449 | 447 | 449 | 19,000 |
2015/01/22 | 448 | 448 | 445 | 448 | 34,000 |
2015/01/21 | 447 | 449 | 446 | 448 | 28,000 |
2015/01/20 | 446 | 449 | 445 | 449 | 28,000 |
2015/01/19 | 446 | 446 | 443 | 444 | 18,000 |
2015/01/16 | 448 | 448 | 443 | 445 | 36,000 |
2015/01/15 | 445 | 449 | 444 | 448 | 37,000 |
2015/01/14 | 444 | 444 | 442 | 443 | 25,000 |
2015/01/13 | 444 | 444 | 442 | 444 | 37,000 |
2015/01/09 | 444 | 446 | 443 | 444 | 36,000 |
2015/01/08 | 438 | 447 | 438 | 444 | 77,000 |
2015/01/07 | 438 | 445 | 438 | 440 | 55,000 |
2015/01/06 | 438 | 443 | 438 | 442 | 67,000 |
2015/01/05 | 440 | 443 | 439 | 441 | 14,000 |