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
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

このページの先頭へ