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 |
---|---|---|---|---|---|
2017/12/29 | 2,858 | 2,858 | 2,847 | 2,852 | 7,300 |
2017/12/28 | 2,819 | 2,844 | 2,816 | 2,837 | 11,400 |
2017/12/27 | 2,814 | 2,818 | 2,798 | 2,814 | 3,500 |
2017/12/26 | 2,813 | 2,828 | 2,796 | 2,813 | 12,400 |
2017/12/25 | 2,783 | 2,809 | 2,783 | 2,798 | 11,300 |
2017/12/22 | 2,787 | 2,802 | 2,773 | 2,780 | 8,700 |
2017/12/21 | 2,780 | 2,805 | 2,777 | 2,787 | 10,600 |
2017/12/20 | 2,784 | 2,795 | 2,777 | 2,779 | 9,000 |
2017/12/19 | 2,808 | 2,808 | 2,780 | 2,782 | 9,700 |
2017/12/18 | 2,824 | 2,824 | 2,764 | 2,800 | 17,000 |
2017/12/15 | 2,831 | 2,838 | 2,788 | 2,811 | 24,200 |
2017/12/14 | 2,837 | 2,853 | 2,826 | 2,852 | 14,000 |
2017/12/13 | 2,842 | 2,857 | 2,828 | 2,833 | 12,700 |
2017/12/12 | 2,863 | 2,863 | 2,833 | 2,834 | 11,900 |
2017/12/11 | 2,861 | 2,867 | 2,842 | 2,864 | 9,400 |
2017/12/08 | 2,801 | 2,869 | 2,801 | 2,868 | 24,700 |
2017/12/07 | 2,846 | 2,866 | 2,839 | 2,841 | 11,200 |
2017/12/06 | 2,829 | 2,848 | 2,828 | 2,833 | 14,000 |
2017/12/05 | 2,847 | 2,855 | 2,828 | 2,842 | 13,900 |
2017/12/04 | 2,869 | 2,869 | 2,831 | 2,834 | 7,600 |
2017/12/01 | 2,867 | 2,867 | 2,760 | 2,849 | 25,400 |
2017/11/30 | 2,847 | 2,875 | 2,836 | 2,868 | 23,700 |
2017/11/29 | 2,804 | 2,840 | 2,795 | 2,837 | 14,600 |
2017/11/28 | 2,785 | 2,802 | 2,782 | 2,791 | 6,100 |
2017/11/27 | 2,793 | 2,797 | 2,776 | 2,785 | 9,600 |
2017/11/24 | 2,762 | 2,785 | 2,761 | 2,774 | 9,800 |
2017/11/22 | 2,800 | 2,800 | 2,761 | 2,763 | 16,900 |
2017/11/21 | 2,760 | 2,781 | 2,760 | 2,767 | 14,000 |
2017/11/20 | 2,805 | 2,805 | 2,776 | 2,779 | 11,900 |
2017/11/17 | 2,833 | 2,833 | 2,776 | 2,777 | 22,300 |
2017/11/16 | 2,843 | 2,859 | 2,832 | 2,833 | 10,600 |
2017/11/15 | 2,887 | 2,888 | 2,843 | 2,843 | 23,700 |
2017/11/14 | 2,902 | 2,902 | 2,884 | 2,887 | 8,900 |
2017/11/13 | 2,920 | 2,920 | 2,898 | 2,902 | 8,800 |
2017/11/10 | 2,889 | 2,910 | 2,880 | 2,893 | 9,800 |
2017/11/09 | 2,897 | 2,915 | 2,877 | 2,900 | 28,600 |
2017/11/08 | 2,868 | 2,895 | 2,868 | 2,894 | 13,600 |
2017/11/07 | 2,866 | 2,889 | 2,862 | 2,889 | 16,600 |
2017/11/06 | 2,863 | 2,888 | 2,861 | 2,883 | 11,700 |
2017/11/02 | 2,876 | 2,889 | 2,867 | 2,886 | 11,300 |
2017/11/01 | 2,860 | 2,889 | 2,860 | 2,889 | 17,400 |
2017/10/31 | 2,887 | 2,898 | 2,871 | 2,881 | 14,200 |
2017/10/30 | 2,870 | 2,899 | 2,851 | 2,899 | 37,700 |
2017/10/27 | 2,878 | 2,892 | 2,856 | 2,888 | 14,200 |
2017/10/26 | 2,860 | 2,873 | 2,841 | 2,863 | 8,600 |
2017/10/25 | 2,874 | 2,889 | 2,850 | 2,860 | 17,300 |
2017/10/24 | 2,889 | 2,903 | 2,870 | 2,886 | 15,600 |
2017/10/23 | 2,898 | 2,898 | 2,855 | 2,889 | 16,700 |
2017/10/20 | 2,841 | 2,870 | 2,800 | 2,869 | 24,500 |
2017/10/19 | 2,843 | 2,855 | 2,826 | 2,853 | 13,300 |
2017/10/18 | 2,828 | 2,845 | 2,822 | 2,843 | 14,800 |
2017/10/17 | 2,817 | 2,828 | 2,815 | 2,828 | 9,100 |
2017/10/16 | 2,790 | 2,831 | 2,783 | 2,817 | 36,200 |
2017/10/13 | 2,790 | 2,820 | 2,790 | 2,811 | 25,400 |
2017/10/12 | 2,797 | 2,805 | 2,784 | 2,790 | 18,300 |
2017/10/11 | 2,774 | 2,820 | 2,771 | 2,817 | 31,000 |
2017/10/10 | 2,769 | 2,774 | 2,760 | 2,767 | 22,500 |
2017/10/06 | 2,764 | 2,770 | 2,762 | 2,766 | 13,600 |
2017/10/05 | 2,767 | 2,775 | 2,758 | 2,764 | 13,100 |
2017/10/04 | 2,797 | 2,797 | 2,760 | 2,767 | 28,900 |
2017/10/03 | 2,840 | 2,840 | 2,787 | 2,796 | 29,300 |
2017/10/02 | 2,825 | 2,864 | 2,786 | 2,864 | 39,900 |
2017/09/29 | 2,860 | 2,860 | 2,821 | 2,826 | 14,500 |
2017/09/28 | 2,872 | 2,872 | 2,822 | 2,846 | 47,000 |
2017/09/27 | 2,880 | 2,892 | 2,820 | 2,863 | 122,100 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 585 | 585 | 579 | 581 | 827,000 |
2017/09/25 | 584 | 586 | 582 | 585 | 437,000 |
2017/09/22 | 583 | 586 | 581 | 585 | 87,000 |
2017/09/21 | 582 | 587 | 582 | 586 | 125,000 |
2017/09/20 | 578 | 589 | 578 | 584 | 426,000 |
2017/09/19 | 576 | 587 | 575 | 584 | 183,000 |
2017/09/15 | 583 | 586 | 573 | 584 | 331,000 |
2017/09/14 | 591 | 593 | 584 | 584 | 168,000 |
2017/09/13 | 588 | 594 | 585 | 592 | 184,000 |
2017/09/12 | 587 | 591 | 587 | 588 | 186,000 |
2017/09/11 | 579 | 585 | 577 | 585 | 373,000 |
2017/09/08 | 580 | 580 | 571 | 574 | 567,000 |
2017/09/07 | 577 | 579 | 576 | 579 | 193,000 |
2017/09/06 | 576 | 577 | 571 | 574 | 297,000 |
2017/09/05 | 576 | 578 | 572 | 573 | 198,000 |
2017/09/04 | 577 | 579 | 571 | 574 | 296,000 |
2017/09/01 | 583 | 583 | 578 | 581 | 265,000 |
2017/08/31 | 582 | 582 | 578 | 581 | 99,000 |
2017/08/30 | 581 | 582 | 575 | 580 | 60,000 |
2017/08/29 | 569 | 580 | 568 | 580 | 121,000 |
2017/08/28 | 564 | 569 | 564 | 569 | 48,000 |
2017/08/25 | 567 | 568 | 565 | 566 | 23,000 |
2017/08/24 | 566 | 567 | 564 | 567 | 87,000 |
2017/08/23 | 565 | 567 | 564 | 566 | 40,000 |
2017/08/22 | 567 | 570 | 565 | 565 | 56,000 |
2017/08/21 | 563 | 568 | 563 | 567 | 20,000 |
2017/08/18 | 564 | 564 | 561 | 563 | 48,000 |
2017/08/17 | 564 | 567 | 564 | 564 | 23,000 |
2017/08/16 | 563 | 569 | 563 | 569 | 34,000 |
2017/08/15 | 568 | 568 | 563 | 563 | 48,000 |
2017/08/14 | 568 | 569 | 564 | 564 | 105,000 |
2017/08/10 | 567 | 572 | 567 | 570 | 35,000 |
2017/08/09 | 573 | 573 | 566 | 567 | 89,000 |
2017/08/08 | 578 | 580 | 573 | 574 | 80,000 |
2017/08/07 | 577 | 587 | 577 | 585 | 99,000 |
2017/08/04 | 575 | 576 | 574 | 576 | 31,000 |
2017/08/03 | 569 | 576 | 569 | 576 | 26,000 |
2017/08/02 | 576 | 577 | 567 | 573 | 46,000 |
2017/08/01 | 565 | 577 | 565 | 577 | 61,000 |
2017/07/31 | 565 | 572 | 565 | 565 | 45,000 |
2017/07/28 | 567 | 570 | 567 | 568 | 31,000 |
2017/07/27 | 565 | 573 | 565 | 568 | 64,000 |
2017/07/26 | 563 | 565 | 563 | 565 | 19,000 |
2017/07/25 | 563 | 566 | 563 | 563 | 27,000 |
2017/07/24 | 565 | 568 | 563 | 566 | 55,000 |
2017/07/21 | 566 | 569 | 566 | 566 | 26,000 |
2017/07/20 | 563 | 571 | 563 | 569 | 43,000 |
2017/07/19 | 559 | 569 | 559 | 564 | 43,000 |
2017/07/18 | 561 | 564 | 559 | 559 | 52,000 |
2017/07/14 | 561 | 565 | 561 | 562 | 46,000 |
2017/07/13 | 565 | 567 | 561 | 562 | 25,000 |
2017/07/12 | 566 | 568 | 566 | 566 | 26,000 |
2017/07/11 | 564 | 567 | 563 | 566 | 20,000 |
2017/07/10 | 561 | 569 | 560 | 561 | 58,000 |
2017/07/07 | 572 | 572 | 559 | 560 | 131,000 |
2017/07/06 | 573 | 576 | 572 | 574 | 31,000 |
2017/07/05 | 575 | 575 | 572 | 572 | 59,000 |
2017/07/04 | 579 | 579 | 575 | 575 | 86,000 |
2017/07/03 | 581 | 581 | 578 | 579 | 48,000 |
2017/06/30 | 585 | 585 | 579 | 579 | 45,000 |
2017/06/29 | 583 | 585 | 583 | 584 | 34,000 |
2017/06/28 | 582 | 583 | 580 | 581 | 33,000 |
2017/06/27 | 583 | 586 | 582 | 582 | 48,000 |
2017/06/26 | 582 | 585 | 580 | 580 | 21,000 |
2017/06/23 | 578 | 584 | 578 | 582 | 34,000 |
2017/06/22 | 584 | 584 | 577 | 577 | 55,000 |
2017/06/21 | 583 | 585 | 582 | 582 | 42,000 |
2017/06/20 | 578 | 583 | 578 | 583 | 79,000 |
2017/06/19 | 575 | 579 | 575 | 579 | 27,000 |
2017/06/16 | 577 | 579 | 576 | 576 | 32,000 |
2017/06/15 | 576 | 590 | 576 | 577 | 97,000 |
2017/06/14 | 572 | 577 | 572 | 573 | 74,000 |
2017/06/13 | 570 | 577 | 570 | 573 | 37,000 |
2017/06/12 | 566 | 569 | 566 | 567 | 14,000 |
2017/06/09 | 572 | 573 | 565 | 570 | 86,000 |
2017/06/08 | 577 | 577 | 570 | 573 | 64,000 |
2017/06/07 | 577 | 577 | 573 | 575 | 35,000 |
2017/06/06 | 578 | 578 | 573 | 573 | 44,000 |
2017/06/05 | 574 | 576 | 572 | 575 | 20,000 |
2017/06/02 | 570 | 575 | 567 | 575 | 88,000 |
2017/06/01 | 565 | 568 | 561 | 568 | 62,000 |
2017/05/31 | 567 | 568 | 561 | 561 | 48,000 |
2017/05/30 | 568 | 568 | 564 | 565 | 38,000 |
2017/05/29 | 564 | 568 | 564 | 565 | 48,000 |
2017/05/26 | 567 | 569 | 559 | 562 | 61,000 |
2017/05/25 | 569 | 571 | 568 | 568 | 29,000 |
2017/05/24 | 570 | 570 | 567 | 570 | 32,000 |
2017/05/23 | 569 | 570 | 567 | 570 | 38,000 |
2017/05/22 | 568 | 570 | 565 | 568 | 43,000 |
2017/05/19 | 569 | 569 | 567 | 567 | 42,000 |
2017/05/18 | 568 | 569 | 568 | 569 | 23,000 |
2017/05/17 | 569 | 572 | 567 | 572 | 70,000 |
2017/05/16 | 576 | 576 | 569 | 570 | 89,000 |
2017/05/15 | 570 | 574 | 568 | 570 | 72,000 |
2017/05/12 | 575 | 580 | 575 | 577 | 39,000 |
2017/05/11 | 578 | 580 | 576 | 579 | 42,000 |
2017/05/10 | 589 | 590 | 578 | 578 | 122,000 |
2017/05/09 | 590 | 593 | 589 | 590 | 52,000 |
2017/05/08 | 589 | 599 | 589 | 598 | 142,000 |
2017/05/02 | 582 | 589 | 570 | 589 | 64,000 |
2017/05/01 | 579 | 580 | 575 | 579 | 34,000 |
2017/04/28 | 582 | 582 | 575 | 575 | 32,000 |
2017/04/27 | 582 | 586 | 578 | 578 | 68,000 |
2017/04/26 | 578 | 582 | 578 | 580 | 31,000 |
2017/04/25 | 572 | 581 | 572 | 578 | 64,000 |
2017/04/24 | 569 | 572 | 565 | 572 | 93,000 |
2017/04/21 | 565 | 565 | 560 | 563 | 45,000 |
2017/04/20 | 565 | 566 | 560 | 560 | 56,000 |
2017/04/19 | 557 | 571 | 557 | 567 | 101,000 |
2017/04/18 | 567 | 567 | 559 | 562 | 34,000 |
2017/04/17 | 557 | 563 | 555 | 561 | 50,000 |
2017/04/14 | 561 | 561 | 553 | 557 | 79,000 |
2017/04/13 | 563 | 565 | 555 | 560 | 108,000 |
2017/04/12 | 563 | 568 | 557 | 568 | 112,000 |
2017/04/11 | 564 | 569 | 564 | 564 | 30,000 |
2017/04/10 | 563 | 566 | 563 | 565 | 44,000 |
2017/04/07 | 564 | 569 | 561 | 563 | 80,000 |
2017/04/06 | 569 | 571 | 563 | 564 | 120,000 |
2017/04/05 | 565 | 571 | 565 | 569 | 37,000 |
2017/04/04 | 571 | 575 | 565 | 567 | 88,000 |
2017/04/03 | 566 | 574 | 566 | 571 | 101,000 |
2017/03/31 | 580 | 581 | 566 | 566 | 204,000 |
2017/03/30 | 591 | 593 | 586 | 587 | 135,000 |
2017/03/29 | 599 | 605 | 592 | 595 | 572,000 |
2017/03/28 | 601 | 602 | 592 | 597 | 544,000 |
2017/03/27 | 612 | 612 | 600 | 600 | 320,000 |
2017/03/24 | 594 | 594 | 590 | 593 | 198,000 |
2017/03/23 | 589 | 591 | 586 | 589 | 174,000 |
2017/03/22 | 591 | 592 | 588 | 589 | 277,000 |
2017/03/21 | 595 | 595 | 592 | 594 | 66,000 |
2017/03/17 | 591 | 599 | 590 | 592 | 184,000 |
2017/03/16 | 586 | 592 | 576 | 592 | 223,000 |
2017/03/15 | 592 | 598 | 589 | 595 | 196,000 |
2017/03/14 | 607 | 608 | 587 | 596 | 337,000 |
2017/03/13 | 609 | 613 | 609 | 612 | 109,000 |
2017/03/10 | 605 | 613 | 605 | 612 | 151,000 |
2017/03/09 | 603 | 605 | 603 | 603 | 13,000 |
2017/03/08 | 605 | 605 | 603 | 605 | 131,000 |
2017/03/07 | 606 | 606 | 604 | 605 | 229,000 |
2017/03/06 | 609 | 609 | 605 | 606 | 43,000 |
2017/03/03 | 606 | 608 | 605 | 608 | 62,000 |
2017/03/02 | 609 | 609 | 602 | 606 | 190,000 |
2017/03/01 | 603 | 605 | 603 | 604 | 88,000 |
2017/02/28 | 610 | 610 | 602 | 602 | 216,000 |
2017/02/27 | 607 | 607 | 604 | 605 | 170,000 |
2017/02/24 | 606 | 609 | 606 | 609 | 194,000 |
2017/02/23 | 607 | 608 | 606 | 607 | 61,000 |
2017/02/22 | 608 | 610 | 607 | 607 | 30,000 |
2017/02/21 | 605 | 609 | 605 | 609 | 70,000 |
2017/02/20 | 603 | 608 | 603 | 607 | 23,000 |
2017/02/17 | 603 | 605 | 602 | 604 | 41,000 |
2017/02/16 | 610 | 610 | 603 | 605 | 47,000 |
2017/02/15 | 613 | 613 | 609 | 610 | 37,000 |
2017/02/14 | 615 | 615 | 605 | 606 | 40,000 |
2017/02/13 | 615 | 615 | 608 | 613 | 37,000 |
2017/02/10 | 611 | 615 | 600 | 612 | 71,000 |
2017/02/09 | 610 | 610 | 607 | 608 | 20,000 |
2017/02/08 | 608 | 610 | 603 | 610 | 32,000 |
2017/02/07 | 609 | 609 | 602 | 606 | 56,000 |
2017/02/06 | 607 | 609 | 601 | 601 | 61,000 |
2017/02/03 | 606 | 609 | 606 | 609 | 20,000 |
2017/02/02 | 611 | 611 | 604 | 604 | 28,000 |
2017/02/01 | 611 | 614 | 606 | 611 | 58,000 |
2017/01/31 | 612 | 613 | 605 | 611 | 72,000 |
2017/01/30 | 611 | 614 | 611 | 613 | 36,000 |
2017/01/27 | 618 | 618 | 611 | 614 | 35,000 |
2017/01/26 | 615 | 618 | 612 | 617 | 53,000 |
2017/01/25 | 609 | 613 | 609 | 611 | 37,000 |
2017/01/24 | 607 | 609 | 606 | 609 | 29,000 |
2017/01/23 | 607 | 608 | 607 | 608 | 7,000 |
2017/01/20 | 613 | 621 | 606 | 616 | 64,000 |
2017/01/19 | 603 | 617 | 603 | 616 | 66,000 |
2017/01/18 | 604 | 605 | 603 | 603 | 38,000 |
2017/01/17 | 606 | 607 | 604 | 604 | 39,000 |
2017/01/16 | 608 | 611 | 605 | 610 | 51,000 |
2017/01/13 | 607 | 615 | 602 | 612 | 112,000 |
2017/01/12 | 610 | 610 | 605 | 608 | 64,000 |
2017/01/11 | 610 | 610 | 606 | 610 | 60,000 |
2017/01/10 | 609 | 617 | 603 | 613 | 89,000 |
2017/01/06 | 600 | 616 | 600 | 615 | 81,000 |
2017/01/05 | 616 | 617 | 604 | 605 | 95,000 |
2017/01/04 | 606 | 615 | 601 | 614 | 84,000 |