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 |
---|---|---|---|---|---|
2018/12/28 | 2,193 | 2,256 | 2,193 | 2,256 | 28,100 |
2018/12/27 | 2,083 | 2,174 | 2,083 | 2,172 | 18,000 |
2018/12/26 | 1,990 | 2,059 | 1,990 | 2,037 | 13,300 |
2018/12/25 | 2,002 | 2,015 | 1,980 | 1,988 | 28,000 |
2018/12/21 | 2,150 | 2,150 | 2,062 | 2,072 | 18,600 |
2018/12/20 | 2,180 | 2,206 | 2,158 | 2,158 | 28,300 |
2018/12/19 | 2,200 | 2,214 | 2,196 | 2,203 | 15,000 |
2018/12/18 | 2,256 | 2,256 | 2,211 | 2,211 | 12,800 |
2018/12/17 | 2,255 | 2,267 | 2,235 | 2,258 | 11,600 |
2018/12/14 | 2,250 | 2,271 | 2,247 | 2,247 | 20,000 |
2018/12/13 | 2,244 | 2,264 | 2,244 | 2,252 | 12,700 |
2018/12/12 | 2,246 | 2,256 | 2,233 | 2,243 | 13,400 |
2018/12/11 | 2,251 | 2,262 | 2,246 | 2,246 | 10,800 |
2018/12/10 | 2,261 | 2,280 | 2,256 | 2,272 | 11,200 |
2018/12/07 | 2,253 | 2,296 | 2,253 | 2,290 | 12,700 |
2018/12/06 | 2,275 | 2,275 | 2,250 | 2,259 | 11,100 |
2018/12/05 | 2,255 | 2,292 | 2,244 | 2,271 | 16,000 |
2018/12/04 | 2,286 | 2,319 | 2,259 | 2,262 | 15,000 |
2018/12/03 | 2,336 | 2,346 | 2,310 | 2,317 | 22,000 |
2018/11/30 | 2,326 | 2,369 | 2,303 | 2,363 | 13,700 |
2018/11/29 | 2,293 | 2,317 | 2,268 | 2,314 | 15,500 |
2018/11/28 | 2,271 | 2,271 | 2,251 | 2,258 | 12,400 |
2018/11/27 | 2,264 | 2,295 | 2,256 | 2,271 | 18,600 |
2018/11/26 | 2,267 | 2,280 | 2,242 | 2,264 | 10,400 |
2018/11/22 | 2,220 | 2,277 | 2,218 | 2,274 | 21,900 |
2018/11/21 | 2,241 | 2,245 | 2,218 | 2,236 | 11,100 |
2018/11/20 | 2,212 | 2,286 | 2,210 | 2,282 | 25,600 |
2018/11/19 | 2,167 | 2,226 | 2,157 | 2,226 | 40,200 |
2018/11/16 | 2,180 | 2,181 | 2,155 | 2,164 | 23,000 |
2018/11/15 | 2,187 | 2,188 | 2,150 | 2,175 | 40,000 |
2018/11/14 | 2,275 | 2,278 | 2,195 | 2,197 | 46,900 |
2018/11/13 | 2,338 | 2,338 | 2,270 | 2,273 | 25,900 |
2018/11/12 | 2,342 | 2,371 | 2,337 | 2,341 | 15,900 |
2018/11/09 | 2,368 | 2,395 | 2,365 | 2,385 | 15,200 |
2018/11/08 | 2,361 | 2,383 | 2,356 | 2,368 | 19,600 |
2018/11/07 | 2,418 | 2,440 | 2,347 | 2,360 | 25,100 |
2018/11/06 | 2,408 | 2,434 | 2,407 | 2,421 | 9,900 |
2018/11/05 | 2,401 | 2,425 | 2,366 | 2,408 | 33,000 |
2018/11/02 | 2,472 | 2,496 | 2,436 | 2,443 | 19,500 |
2018/11/01 | 2,450 | 2,523 | 2,450 | 2,505 | 27,900 |
2018/10/31 | 2,484 | 2,495 | 2,450 | 2,488 | 16,500 |
2018/10/30 | 2,399 | 2,472 | 2,399 | 2,460 | 42,100 |
2018/10/29 | 2,355 | 2,439 | 2,355 | 2,405 | 17,500 |
2018/10/26 | 2,375 | 2,393 | 2,353 | 2,369 | 21,300 |
2018/10/25 | 2,397 | 2,403 | 2,377 | 2,378 | 19,500 |
2018/10/24 | 2,419 | 2,442 | 2,415 | 2,439 | 10,600 |
2018/10/23 | 2,472 | 2,472 | 2,407 | 2,409 | 19,600 |
2018/10/22 | 2,442 | 2,487 | 2,442 | 2,482 | 11,900 |
2018/10/19 | 2,430 | 2,478 | 2,430 | 2,472 | 12,800 |
2018/10/18 | 2,451 | 2,469 | 2,439 | 2,456 | 9,500 |
2018/10/17 | 2,422 | 2,451 | 2,419 | 2,447 | 8,300 |
2018/10/16 | 2,427 | 2,436 | 2,400 | 2,412 | 24,000 |
2018/10/15 | 2,486 | 2,488 | 2,422 | 2,425 | 28,600 |
2018/10/12 | 2,532 | 2,559 | 2,488 | 2,489 | 35,600 |
2018/10/11 | 2,560 | 2,570 | 2,527 | 2,531 | 37,400 |
2018/10/10 | 2,565 | 2,630 | 2,565 | 2,597 | 45,600 |
2018/10/09 | 2,530 | 2,570 | 2,510 | 2,563 | 31,800 |
2018/10/05 | 2,490 | 2,554 | 2,490 | 2,544 | 29,600 |
2018/10/04 | 2,512 | 2,517 | 2,478 | 2,496 | 19,400 |
2018/10/03 | 2,480 | 2,500 | 2,480 | 2,485 | 20,500 |
2018/10/02 | 2,455 | 2,493 | 2,455 | 2,479 | 47,500 |
2018/10/01 | 2,508 | 2,508 | 2,473 | 2,474 | 35,600 |
2018/09/28 | 2,526 | 2,533 | 2,506 | 2,508 | 23,700 |
2018/09/27 | 2,556 | 2,559 | 2,523 | 2,527 | 19,600 |
2018/09/26 | 2,580 | 2,580 | 2,525 | 2,556 | 195,300 |
2018/09/25 | 2,580 | 2,611 | 2,579 | 2,611 | 179,300 |
2018/09/21 | 2,540 | 2,571 | 2,540 | 2,559 | 46,500 |
2018/09/20 | 2,555 | 2,557 | 2,541 | 2,546 | 51,300 |
2018/09/19 | 2,550 | 2,573 | 2,516 | 2,551 | 108,400 |
2018/09/18 | 2,534 | 2,563 | 2,521 | 2,556 | 143,200 |
2018/09/14 | 2,538 | 2,538 | 2,514 | 2,521 | 97,800 |
2018/09/13 | 2,552 | 2,562 | 2,503 | 2,532 | 81,700 |
2018/09/12 | 2,510 | 2,540 | 2,491 | 2,531 | 105,900 |
2018/09/11 | 2,530 | 2,541 | 2,523 | 2,532 | 89,700 |
2018/09/10 | 2,519 | 2,543 | 2,519 | 2,530 | 49,000 |
2018/09/07 | 2,511 | 2,538 | 2,511 | 2,532 | 37,400 |
2018/09/06 | 2,520 | 2,547 | 2,520 | 2,531 | 31,900 |
2018/09/05 | 2,537 | 2,559 | 2,517 | 2,533 | 40,500 |
2018/09/04 | 2,545 | 2,557 | 2,525 | 2,537 | 39,600 |
2018/09/03 | 2,560 | 2,560 | 2,521 | 2,532 | 31,100 |
2018/08/31 | 2,580 | 2,580 | 2,556 | 2,560 | 39,500 |
2018/08/30 | 2,601 | 2,603 | 2,564 | 2,585 | 47,700 |
2018/08/29 | 2,600 | 2,610 | 2,593 | 2,594 | 32,500 |
2018/08/28 | 2,602 | 2,620 | 2,597 | 2,602 | 21,700 |
2018/08/27 | 2,595 | 2,615 | 2,588 | 2,598 | 30,300 |
2018/08/24 | 2,600 | 2,601 | 2,580 | 2,591 | 8,300 |
2018/08/23 | 2,573 | 2,594 | 2,573 | 2,584 | 4,300 |
2018/08/22 | 2,575 | 2,583 | 2,570 | 2,573 | 6,300 |
2018/08/21 | 2,596 | 2,602 | 2,551 | 2,575 | 17,000 |
2018/08/20 | 2,609 | 2,618 | 2,597 | 2,597 | 20,500 |
2018/08/17 | 2,639 | 2,639 | 2,609 | 2,617 | 30,200 |
2018/08/16 | 2,619 | 2,662 | 2,618 | 2,627 | 25,400 |
2018/08/15 | 2,627 | 2,673 | 2,627 | 2,639 | 7,500 |
2018/08/14 | 2,624 | 2,677 | 2,580 | 2,627 | 13,800 |
2018/08/13 | 2,638 | 2,640 | 2,582 | 2,601 | 15,900 |
2018/08/10 | 2,650 | 2,665 | 2,630 | 2,635 | 10,300 |
2018/08/09 | 2,690 | 2,703 | 2,645 | 2,660 | 10,000 |
2018/08/08 | 2,712 | 2,730 | 2,696 | 2,696 | 7,500 |
2018/08/07 | 2,690 | 2,713 | 2,677 | 2,707 | 9,800 |
2018/08/06 | 2,718 | 2,725 | 2,600 | 2,673 | 15,100 |
2018/08/03 | 2,731 | 2,731 | 2,663 | 2,668 | 16,300 |
2018/08/02 | 2,741 | 2,770 | 2,731 | 2,731 | 10,400 |
2018/08/01 | 2,763 | 2,768 | 2,741 | 2,747 | 7,200 |
2018/07/31 | 2,788 | 2,788 | 2,755 | 2,761 | 15,900 |
2018/07/30 | 2,762 | 2,790 | 2,747 | 2,788 | 12,000 |
2018/07/27 | 2,726 | 2,780 | 2,710 | 2,780 | 17,600 |
2018/07/26 | 2,693 | 2,726 | 2,693 | 2,722 | 11,900 |
2018/07/25 | 2,673 | 2,693 | 2,662 | 2,673 | 3,800 |
2018/07/24 | 2,690 | 2,695 | 2,659 | 2,672 | 4,000 |
2018/07/23 | 2,649 | 2,690 | 2,649 | 2,667 | 6,300 |
2018/07/20 | 2,630 | 2,673 | 2,626 | 2,649 | 8,000 |
2018/07/19 | 2,659 | 2,659 | 2,626 | 2,657 | 6,500 |
2018/07/18 | 2,651 | 2,690 | 2,651 | 2,659 | 6,900 |
2018/07/17 | 2,616 | 2,673 | 2,616 | 2,651 | 16,100 |
2018/07/13 | 2,601 | 2,623 | 2,601 | 2,618 | 5,400 |
2018/07/12 | 2,598 | 2,612 | 2,595 | 2,600 | 5,700 |
2018/07/11 | 2,601 | 2,610 | 2,582 | 2,598 | 19,700 |
2018/07/10 | 2,619 | 2,637 | 2,603 | 2,603 | 12,200 |
2018/07/09 | 2,606 | 2,645 | 2,584 | 2,605 | 13,800 |
2018/07/06 | 2,606 | 2,609 | 2,592 | 2,606 | 12,300 |
2018/07/05 | 2,629 | 2,631 | 2,600 | 2,604 | 10,300 |
2018/07/04 | 2,603 | 2,655 | 2,603 | 2,651 | 8,600 |
2018/07/03 | 2,630 | 2,647 | 2,604 | 2,623 | 21,900 |
2018/07/02 | 2,682 | 2,685 | 2,623 | 2,626 | 15,200 |
2018/06/29 | 2,685 | 2,697 | 2,680 | 2,682 | 7,500 |
2018/06/28 | 2,684 | 2,698 | 2,681 | 2,685 | 8,900 |
2018/06/27 | 2,702 | 2,726 | 2,630 | 2,709 | 21,700 |
2018/06/26 | 2,700 | 2,720 | 2,700 | 2,717 | 11,600 |
2018/06/25 | 2,706 | 2,717 | 2,700 | 2,700 | 10,400 |
2018/06/22 | 2,706 | 2,726 | 2,706 | 2,720 | 6,800 |
2018/06/21 | 2,718 | 2,732 | 2,708 | 2,708 | 21,300 |
2018/06/20 | 2,713 | 2,721 | 2,707 | 2,718 | 6,400 |
2018/06/19 | 2,729 | 2,729 | 2,709 | 2,709 | 9,900 |
2018/06/18 | 2,734 | 2,757 | 2,711 | 2,711 | 30,500 |
2018/06/15 | 2,815 | 2,815 | 2,754 | 2,754 | 20,300 |
2018/06/14 | 2,802 | 2,814 | 2,778 | 2,790 | 10,300 |
2018/06/13 | 2,790 | 2,807 | 2,790 | 2,803 | 17,800 |
2018/06/12 | 2,788 | 2,790 | 2,781 | 2,790 | 11,700 |
2018/06/11 | 2,778 | 2,791 | 2,762 | 2,772 | 5,500 |
2018/06/08 | 2,772 | 2,798 | 2,759 | 2,778 | 31,500 |
2018/06/07 | 2,768 | 2,776 | 2,760 | 2,774 | 7,100 |
2018/06/06 | 2,769 | 2,771 | 2,746 | 2,768 | 10,900 |
2018/06/05 | 2,758 | 2,763 | 2,751 | 2,762 | 4,500 |
2018/06/04 | 2,735 | 2,768 | 2,735 | 2,760 | 10,600 |
2018/06/01 | 2,701 | 2,754 | 2,685 | 2,730 | 20,800 |
2018/05/31 | 2,713 | 2,717 | 2,687 | 2,701 | 12,800 |
2018/05/30 | 2,687 | 2,702 | 2,686 | 2,693 | 5,300 |
2018/05/29 | 2,701 | 2,709 | 2,689 | 2,695 | 5,000 |
2018/05/28 | 2,699 | 2,704 | 2,693 | 2,701 | 6,300 |
2018/05/25 | 2,708 | 2,725 | 2,701 | 2,701 | 10,000 |
2018/05/24 | 2,708 | 2,714 | 2,693 | 2,697 | 7,600 |
2018/05/23 | 2,696 | 2,696 | 2,687 | 2,696 | 9,500 |
2018/05/22 | 2,700 | 2,700 | 2,684 | 2,689 | 7,900 |
2018/05/21 | 2,699 | 2,720 | 2,681 | 2,703 | 14,800 |
2018/05/18 | 2,712 | 2,712 | 2,688 | 2,699 | 5,700 |
2018/05/17 | 2,721 | 2,721 | 2,693 | 2,704 | 6,100 |
2018/05/16 | 2,727 | 2,749 | 2,687 | 2,701 | 11,100 |
2018/05/15 | 2,754 | 2,754 | 2,701 | 2,721 | 15,900 |
2018/05/14 | 2,785 | 2,785 | 2,741 | 2,746 | 12,100 |
2018/05/11 | 2,785 | 2,785 | 2,745 | 2,756 | 18,800 |
2018/05/10 | 2,771 | 2,777 | 2,760 | 2,776 | 6,500 |
2018/05/09 | 2,780 | 2,805 | 2,768 | 2,771 | 17,700 |
2018/05/08 | 2,800 | 2,809 | 2,785 | 2,791 | 18,700 |
2018/05/07 | 2,800 | 2,808 | 2,780 | 2,807 | 9,000 |
2018/05/02 | 2,800 | 2,804 | 2,780 | 2,795 | 7,000 |
2018/05/01 | 2,791 | 2,814 | 2,791 | 2,807 | 5,600 |
2018/04/27 | 2,798 | 2,799 | 2,791 | 2,799 | 11,900 |
2018/04/26 | 2,787 | 2,798 | 2,770 | 2,795 | 14,600 |
2018/04/25 | 2,752 | 2,790 | 2,750 | 2,789 | 13,400 |
2018/04/24 | 2,775 | 2,779 | 2,688 | 2,765 | 17,700 |
2018/04/23 | 2,771 | 2,776 | 2,760 | 2,769 | 4,500 |
2018/04/20 | 2,770 | 2,786 | 2,770 | 2,774 | 7,600 |
2018/04/19 | 2,766 | 2,775 | 2,760 | 2,775 | 6,700 |
2018/04/18 | 2,782 | 2,782 | 2,771 | 2,777 | 7,300 |
2018/04/17 | 2,769 | 2,778 | 2,762 | 2,762 | 6,100 |
2018/04/16 | 2,731 | 2,774 | 2,731 | 2,769 | 23,200 |
2018/04/13 | 2,754 | 2,754 | 2,720 | 2,731 | 15,900 |
2018/04/12 | 2,762 | 2,762 | 2,730 | 2,750 | 18,300 |
2018/04/11 | 2,763 | 2,763 | 2,730 | 2,744 | 10,700 |
2018/04/10 | 2,749 | 2,777 | 2,741 | 2,763 | 25,300 |
2018/04/09 | 2,719 | 2,748 | 2,716 | 2,742 | 24,700 |
2018/04/06 | 2,730 | 2,745 | 2,720 | 2,720 | 12,200 |
2018/04/05 | 2,693 | 2,727 | 2,684 | 2,725 | 20,300 |
2018/04/04 | 2,615 | 2,689 | 2,615 | 2,682 | 27,600 |
2018/04/03 | 2,600 | 2,620 | 2,589 | 2,613 | 16,400 |
2018/04/02 | 2,637 | 2,637 | 2,599 | 2,602 | 25,000 |
2018/03/30 | 2,651 | 2,652 | 2,631 | 2,638 | 14,800 |
2018/03/29 | 2,632 | 2,647 | 2,615 | 2,647 | 15,600 |
2018/03/28 | 2,600 | 2,637 | 2,597 | 2,618 | 74,300 |
2018/03/27 | 2,600 | 2,640 | 2,600 | 2,638 | 135,100 |
2018/03/26 | 2,607 | 2,623 | 2,573 | 2,593 | 96,600 |
2018/03/23 | 2,692 | 2,700 | 2,626 | 2,631 | 55,900 |
2018/03/22 | 2,708 | 2,727 | 2,700 | 2,714 | 30,000 |
2018/03/20 | 2,720 | 2,728 | 2,706 | 2,719 | 30,700 |
2018/03/19 | 2,749 | 2,749 | 2,716 | 2,724 | 92,000 |
2018/03/16 | 2,686 | 2,749 | 2,685 | 2,749 | 110,500 |
2018/03/15 | 2,729 | 2,731 | 2,695 | 2,716 | 59,100 |
2018/03/14 | 2,718 | 2,739 | 2,718 | 2,734 | 26,900 |
2018/03/13 | 2,703 | 2,739 | 2,696 | 2,735 | 21,400 |
2018/03/12 | 2,691 | 2,728 | 2,691 | 2,720 | 55,600 |
2018/03/09 | 2,702 | 2,730 | 2,682 | 2,685 | 54,700 |
2018/03/08 | 2,721 | 2,724 | 2,705 | 2,706 | 9,400 |
2018/03/07 | 2,699 | 2,758 | 2,699 | 2,722 | 25,500 |
2018/03/06 | 2,698 | 2,733 | 2,698 | 2,715 | 16,100 |
2018/03/05 | 2,686 | 2,716 | 2,662 | 2,705 | 21,300 |
2018/03/02 | 2,700 | 2,704 | 2,688 | 2,697 | 29,800 |
2018/03/01 | 2,745 | 2,745 | 2,702 | 2,706 | 32,200 |
2018/02/28 | 2,759 | 2,786 | 2,745 | 2,745 | 13,500 |
2018/02/27 | 2,767 | 2,768 | 2,746 | 2,761 | 9,300 |
2018/02/26 | 2,748 | 2,770 | 2,747 | 2,766 | 5,000 |
2018/02/23 | 2,772 | 2,772 | 2,740 | 2,749 | 6,800 |
2018/02/22 | 2,774 | 2,775 | 2,750 | 2,754 | 15,700 |
2018/02/21 | 2,782 | 2,798 | 2,777 | 2,787 | 10,200 |
2018/02/20 | 2,792 | 2,802 | 2,784 | 2,790 | 8,500 |
2018/02/19 | 2,780 | 2,795 | 2,775 | 2,792 | 10,600 |
2018/02/16 | 2,757 | 2,764 | 2,750 | 2,750 | 13,900 |
2018/02/15 | 2,764 | 2,778 | 2,736 | 2,740 | 22,900 |
2018/02/14 | 2,725 | 2,785 | 2,725 | 2,765 | 23,000 |
2018/02/13 | 2,733 | 2,751 | 2,718 | 2,721 | 19,700 |
2018/02/09 | 2,701 | 2,739 | 2,701 | 2,728 | 22,000 |
2018/02/08 | 2,720 | 2,748 | 2,700 | 2,701 | 15,000 |
2018/02/07 | 2,737 | 2,786 | 2,707 | 2,714 | 20,100 |
2018/02/06 | 2,778 | 2,784 | 2,696 | 2,735 | 53,500 |
2018/02/05 | 2,799 | 2,813 | 2,777 | 2,782 | 23,700 |
2018/02/02 | 2,816 | 2,817 | 2,799 | 2,807 | 5,700 |
2018/02/01 | 2,783 | 2,817 | 2,768 | 2,815 | 13,400 |
2018/01/31 | 2,807 | 2,807 | 2,782 | 2,782 | 21,500 |
2018/01/30 | 2,847 | 2,847 | 2,803 | 2,807 | 20,700 |
2018/01/29 | 2,833 | 2,858 | 2,818 | 2,818 | 14,300 |
2018/01/26 | 2,826 | 2,848 | 2,826 | 2,832 | 7,200 |
2018/01/25 | 2,840 | 2,842 | 2,828 | 2,828 | 7,900 |
2018/01/24 | 2,841 | 2,850 | 2,840 | 2,841 | 7,400 |
2018/01/23 | 2,821 | 2,852 | 2,821 | 2,841 | 12,900 |
2018/01/22 | 2,827 | 2,835 | 2,821 | 2,826 | 9,800 |
2018/01/19 | 2,835 | 2,848 | 2,827 | 2,827 | 7,500 |
2018/01/18 | 2,845 | 2,856 | 2,830 | 2,836 | 12,200 |
2018/01/17 | 2,835 | 2,849 | 2,832 | 2,836 | 8,400 |
2018/01/16 | 2,833 | 2,851 | 2,830 | 2,846 | 5,500 |
2018/01/15 | 2,859 | 2,859 | 2,831 | 2,836 | 7,100 |
2018/01/12 | 2,850 | 2,859 | 2,824 | 2,833 | 23,800 |
2018/01/11 | 2,869 | 2,882 | 2,864 | 2,876 | 8,400 |
2018/01/10 | 2,875 | 2,880 | 2,867 | 2,875 | 7,000 |
2018/01/09 | 2,853 | 2,870 | 2,847 | 2,870 | 9,200 |
2018/01/05 | 2,865 | 2,865 | 2,842 | 2,853 | 8,500 |
2018/01/04 | 2,826 | 2,863 | 2,826 | 2,853 | 11,200 |