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
2019/12/30 2,231 2,231 2,185 2,193 11,800
2019/12/27 2,217 2,235 2,206 2,220 9,600
2019/12/26 2,183 2,199 2,182 2,199 10,700
2019/12/25 2,183 2,192 2,175 2,183 11,900
2019/12/24 2,184 2,190 2,177 2,183 5,600
2019/12/23 2,192 2,197 2,181 2,184 7,400
2019/12/20 2,192 2,211 2,186 2,186 6,700
2019/12/19 2,190 2,202 2,186 2,198 3,700
2019/12/18 2,222 2,222 2,182 2,190 8,200
2019/12/17 2,197 2,221 2,187 2,221 10,800
2019/12/16 2,182 2,213 2,181 2,181 20,600
2019/12/13 2,219 2,247 2,203 2,209 25,500
2019/12/12 2,221 2,221 2,193 2,199 8,400
2019/12/11 2,231 2,231 2,205 2,205 9,200
2019/12/10 2,228 2,244 2,228 2,231 5,300
2019/12/09 2,240 2,249 2,227 2,236 6,500
2019/12/06 2,234 2,238 2,219 2,219 5,600
2019/12/05 2,217 2,234 2,217 2,222 4,300
2019/12/04 2,214 2,231 2,205 2,227 6,400
2019/12/03 2,235 2,242 2,212 2,234 9,600
2019/12/02 2,269 2,275 2,238 2,248 7,900
2019/11/29 2,266 2,266 2,244 2,259 6,500
2019/11/28 2,271 2,271 2,241 2,245 6,400
2019/11/27 2,258 2,281 2,258 2,271 11,300
2019/11/26 2,257 2,265 2,241 2,244 13,900
2019/11/25 2,236 2,271 2,236 2,259 13,100
2019/11/22 2,262 2,268 2,245 2,251 8,400
2019/11/21 2,237 2,263 2,215 2,263 17,600
2019/11/20 2,243 2,245 2,221 2,240 5,900
2019/11/19 2,239 2,247 2,232 2,247 4,700
2019/11/18 2,250 2,250 2,217 2,230 5,800
2019/11/15 2,213 2,264 2,211 2,254 9,500
2019/11/14 2,214 2,220 2,183 2,183 8,000
2019/11/13 2,260 2,262 2,221 2,221 13,400
2019/11/12 2,270 2,282 2,261 2,271 12,900
2019/11/11 2,299 2,299 2,253 2,270 24,700
2019/11/08 2,233 2,237 2,208 2,223 19,100
2019/11/07 2,239 2,239 2,136 2,212 12,000
2019/11/06 2,220 2,234 2,207 2,224 11,800
2019/11/05 2,200 2,238 2,193 2,238 30,600
2019/11/01 2,164 2,192 2,159 2,190 9,400
2019/10/31 2,190 2,196 2,155 2,175 16,200
2019/10/30 2,122 2,174 2,119 2,174 56,600
2019/10/29 2,139 2,151 2,122 2,126 22,300
2019/10/28 2,155 2,155 2,107 2,126 24,700
2019/10/25 2,155 2,187 2,141 2,145 13,400
2019/10/24 2,194 2,195 2,155 2,163 10,500
2019/10/23 2,164 2,184 2,135 2,180 14,000
2019/10/21 2,135 2,157 2,133 2,140 8,400
2019/10/18 2,155 2,171 2,100 2,131 21,000
2019/10/17 2,169 2,183 2,142 2,148 14,400
2019/10/16 2,200 2,221 2,175 2,188 22,600
2019/10/15 2,177 2,192 2,169 2,183 23,000
2019/10/11 2,186 2,194 2,133 2,152 20,600
2019/10/10 2,195 2,201 2,155 2,160 11,600
2019/10/09 2,217 2,217 2,189 2,201 13,400
2019/10/08 2,235 2,243 2,211 2,217 14,800
2019/10/07 2,219 2,234 2,215 2,229 8,300
2019/10/04 2,220 2,232 2,194 2,225 17,200
2019/10/03 2,233 2,242 2,201 2,220 12,100
2019/10/02 2,238 2,276 2,238 2,273 15,400
2019/10/01 2,216 2,247 2,210 2,233 20,600
2019/09/30 2,220 2,227 2,187 2,199 19,500
2019/09/27 2,208 2,244 2,208 2,241 144,800
2019/09/26 2,271 2,314 2,213 2,253 215,000
2019/09/25 2,260 2,300 2,259 2,289 36,200
2019/09/24 2,292 2,300 2,259 2,265 51,800
2019/09/20 2,326 2,326 2,272 2,304 50,300
2019/09/19 2,299 2,326 2,294 2,325 42,200
2019/09/18 2,276 2,286 2,260 2,280 30,600
2019/09/17 2,297 2,297 2,230 2,257 47,500
2019/09/13 2,221 2,286 2,219 2,286 54,400
2019/09/12 2,195 2,225 2,163 2,215 74,200
2019/09/11 2,142 2,196 2,138 2,196 45,400
2019/09/10 2,139 2,146 2,119 2,126 21,300
2019/09/09 2,079 2,138 2,079 2,138 37,000
2019/09/06 2,122 2,123 2,065 2,065 90,800
2019/09/05 2,075 2,126 2,075 2,118 116,600
2019/09/04 2,062 2,083 2,061 2,061 21,600
2019/09/03 2,030 2,082 2,030 2,073 97,800
2019/09/02 2,057 2,057 2,034 2,034 15,200
2019/08/30 2,025 2,095 2,015 2,078 121,200
2019/08/29 2,027 2,030 2,010 2,017 26,000
2019/08/28 2,029 2,035 2,026 2,032 6,800
2019/08/27 2,037 2,053 2,024 2,027 7,200
2019/08/26 2,050 2,050 2,026 2,036 42,000
2019/08/23 2,086 2,086 2,055 2,067 18,500
2019/08/22 2,139 2,139 2,070 2,092 67,100
2019/08/21 2,095 2,130 2,082 2,120 31,200
2019/08/20 2,111 2,164 2,111 2,114 23,600
2019/08/19 2,093 2,129 2,074 2,116 23,000
2019/08/16 2,090 2,097 2,085 2,091 9,500
2019/08/15 2,087 2,106 2,083 2,095 11,900
2019/08/14 2,061 2,126 2,061 2,126 12,600
2019/08/13 2,091 2,104 2,063 2,092 28,300
2019/08/09 2,150 2,159 2,126 2,130 11,000
2019/08/08 2,145 2,158 2,129 2,146 8,900
2019/08/07 2,069 2,178 2,069 2,170 17,200
2019/08/06 2,050 2,135 2,038 2,069 16,500
2019/08/05 2,098 2,104 2,060 2,088 23,800
2019/08/02 2,097 2,151 2,097 2,105 18,500
2019/08/01 2,139 2,150 2,124 2,147 8,200
2019/07/31 2,167 2,167 2,127 2,138 7,500
2019/07/30 2,140 2,148 2,122 2,146 13,800
2019/07/29 2,123 2,161 2,123 2,153 8,800
2019/07/26 2,116 2,137 2,111 2,123 3,900
2019/07/25 2,120 2,134 2,112 2,124 7,400
2019/07/24 2,117 2,128 2,107 2,120 8,000
2019/07/23 2,100 2,136 2,100 2,129 8,200
2019/07/22 2,118 2,118 2,090 2,091 7,200
2019/07/19 2,084 2,129 2,079 2,118 15,100
2019/07/18 2,146 2,146 2,082 2,082 25,100
2019/07/17 2,151 2,161 2,140 2,147 7,000
2019/07/16 2,187 2,187 2,150 2,158 8,200
2019/07/12 2,175 2,193 2,168 2,185 10,400
2019/07/11 2,175 2,175 2,156 2,168 7,400
2019/07/10 2,192 2,203 2,151 2,155 19,000
2019/07/09 2,190 2,212 2,181 2,189 9,000
2019/07/08 2,202 2,217 2,181 2,184 19,900
2019/07/05 2,166 2,210 2,163 2,203 16,500
2019/07/04 2,157 2,207 2,103 2,179 17,900
2019/07/03 2,144 2,155 2,137 2,154 6,700
2019/07/02 2,110 2,148 2,110 2,146 11,900
2019/07/01 2,111 2,114 2,090 2,096 16,000
2019/06/28 2,099 2,118 2,091 2,093 19,500
2019/06/27 2,089 2,103 2,086 2,097 13,800
2019/06/26 2,090 2,102 2,082 2,091 10,900
2019/06/25 2,106 2,129 2,092 2,093 10,000
2019/06/24 2,124 2,128 2,088 2,106 12,400
2019/06/21 2,152 2,152 2,112 2,112 7,600
2019/06/20 2,147 2,158 2,144 2,152 5,300
2019/06/19 2,124 2,146 2,116 2,146 11,500
2019/06/18 2,170 2,170 2,103 2,112 27,400
2019/06/17 2,169 2,189 2,168 2,171 7,500
2019/06/14 2,168 2,191 2,159 2,184 12,200
2019/06/13 2,170 2,181 2,129 2,162 18,700
2019/06/12 2,177 2,193 2,165 2,170 23,800
2019/06/11 2,241 2,247 2,206 2,219 11,000
2019/06/10 2,245 2,245 2,223 2,241 10,300
2019/06/07 2,220 2,220 2,182 2,207 6,300
2019/06/06 2,187 2,222 2,187 2,210 15,900
2019/06/05 2,232 2,244 2,221 2,237 7,000
2019/06/04 2,235 2,235 2,203 2,232 8,600
2019/06/03 2,237 2,237 2,204 2,210 6,800
2019/05/31 2,260 2,260 2,232 2,244 13,200
2019/05/30 2,242 2,248 2,218 2,238 7,000
2019/05/29 2,202 2,236 2,202 2,231 6,800
2019/05/28 2,254 2,254 2,220 2,228 7,100
2019/05/27 2,245 2,257 2,229 2,257 6,300
2019/05/24 2,200 2,261 2,200 2,248 9,500
2019/05/23 2,188 2,225 2,179 2,225 6,200
2019/05/22 2,225 2,230 2,173 2,179 13,300
2019/05/21 2,218 2,245 2,214 2,227 5,300
2019/05/20 2,237 2,248 2,220 2,243 7,400
2019/05/17 2,229 2,233 2,178 2,233 13,900
2019/05/16 2,173 2,214 2,160 2,204 21,100
2019/05/15 2,178 2,191 2,141 2,173 13,900
2019/05/14 2,144 2,199 2,110 2,178 15,400
2019/05/13 2,162 2,186 2,149 2,150 13,200
2019/05/10 2,130 2,161 2,120 2,150 23,500
2019/05/09 2,158 2,166 2,098 2,104 26,400
2019/05/08 2,198 2,198 2,153 2,180 20,500
2019/05/07 2,215 2,244 2,211 2,220 9,100
2019/04/26 2,234 2,234 2,204 2,218 9,700
2019/04/25 2,185 2,232 2,185 2,220 11,300
2019/04/24 2,210 2,218 2,172 2,172 9,300
2019/04/23 2,167 2,210 2,167 2,210 8,900
2019/04/22 2,147 2,175 2,140 2,154 35,100
2019/04/19 2,200 2,209 2,184 2,187 8,400
2019/04/18 2,227 2,227 2,185 2,197 9,700
2019/04/17 2,206 2,230 2,201 2,228 7,900
2019/04/16 2,225 2,227 2,198 2,215 12,000
2019/04/15 2,195 2,227 2,180 2,225 21,200
2019/04/12 2,184 2,192 2,170 2,178 9,100
2019/04/11 2,155 2,195 2,155 2,184 11,500
2019/04/10 2,158 2,170 2,150 2,161 14,000
2019/04/09 2,208 2,208 2,176 2,186 8,200
2019/04/08 2,215 2,220 2,205 2,208 4,800
2019/04/05 2,216 2,234 2,210 2,233 12,200
2019/04/04 2,229 2,229 2,204 2,206 8,800
2019/04/03 2,210 2,234 2,198 2,234 14,300
2019/04/02 2,247 2,247 2,212 2,220 9,800
2019/04/01 2,226 2,254 2,208 2,244 24,600
2019/03/29 2,212 2,219 2,194 2,203 14,500
2019/03/28 2,247 2,247 2,186 2,191 35,100
2019/03/27 2,270 2,275 2,227 2,273 179,900
2019/03/26 2,285 2,300 2,269 2,295 195,100
2019/03/25 2,281 2,295 2,248 2,248 72,500
2019/03/22 2,294 2,309 2,280 2,309 51,800
2019/03/20 2,274 2,300 2,274 2,288 126,400
2019/03/19 2,282 2,282 2,250 2,274 63,900
2019/03/18 2,228 2,285 2,228 2,284 42,900
2019/03/15 2,211 2,234 2,211 2,228 44,400
2019/03/14 2,214 2,214 2,187 2,195 67,400
2019/03/13 2,215 2,220 2,188 2,198 67,600
2019/03/12 2,209 2,230 2,201 2,225 43,900
2019/03/11 2,179 2,205 2,178 2,198 38,200
2019/03/08 2,195 2,204 2,179 2,186 55,600
2019/03/07 2,195 2,240 2,188 2,233 50,800
2019/03/06 2,190 2,208 2,183 2,203 79,400
2019/03/05 2,187 2,213 2,187 2,202 55,300
2019/03/04 2,209 2,222 2,185 2,205 22,500
2019/03/01 2,233 2,240 2,214 2,214 30,500
2019/02/28 2,222 2,266 2,141 2,248 40,200
2019/02/27 2,191 2,247 2,191 2,229 36,600
2019/02/26 2,189 2,210 2,182 2,200 29,000
2019/02/25 2,165 2,198 2,165 2,196 30,500
2019/02/22 2,189 2,189 2,088 2,176 20,800
2019/02/21 2,189 2,208 2,189 2,197 6,300
2019/02/20 2,168 2,195 2,168 2,189 22,900
2019/02/19 2,170 2,181 2,156 2,168 29,700
2019/02/18 2,166 2,195 2,166 2,188 21,900
2019/02/15 2,092 2,146 2,091 2,141 30,100
2019/02/14 2,090 2,109 2,090 2,102 29,900
2019/02/13 2,110 2,116 2,090 2,107 35,100
2019/02/12 2,086 2,116 2,086 2,111 19,000
2019/02/08 2,089 2,124 2,086 2,086 10,500
2019/02/07 2,069 2,110 2,069 2,108 14,600
2019/02/06 2,091 2,096 2,075 2,075 12,800
2019/02/05 2,082 2,110 2,082 2,102 5,600
2019/02/04 2,097 2,110 2,070 2,085 14,800
2019/02/01 2,062 2,104 2,055 2,068 16,300
2019/01/31 2,083 2,097 2,063 2,068 15,900
2019/01/30 2,103 2,103 2,063 2,063 19,900
2019/01/29 2,083 2,104 2,073 2,095 11,400
2019/01/28 2,098 2,109 2,060 2,080 21,900
2019/01/25 2,109 2,155 2,096 2,096 13,100
2019/01/24 2,102 2,126 2,094 2,114 6,100
2019/01/23 2,111 2,133 2,110 2,111 7,000
2019/01/22 2,135 2,145 2,121 2,143 5,600
2019/01/21 2,114 2,144 2,102 2,114 16,700
2019/01/18 2,116 2,144 2,092 2,094 15,200
2019/01/17 2,082 2,111 2,082 2,103 13,400
2019/01/16 2,106 2,119 2,051 2,062 27,700
2019/01/15 2,130 2,152 2,104 2,112 15,500
2019/01/11 2,187 2,190 2,149 2,149 13,600
2019/01/10 2,189 2,217 2,169 2,205 9,000
2019/01/09 2,190 2,218 2,190 2,202 8,900
2019/01/08 2,198 2,234 2,181 2,191 11,100
2019/01/07 2,210 2,245 2,180 2,198 11,700
2019/01/04 2,199 2,214 2,155 2,160 20,800

このページの先頭へ