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
2020/12/30 2,000 2,000 1,963 1,980 12,900
2020/12/29 1,954 1,994 1,954 1,994 11,100
2020/12/28 1,950 1,961 1,936 1,953 12,100
2020/12/25 1,928 1,958 1,928 1,950 11,800
2020/12/24 1,941 1,942 1,920 1,928 11,200
2020/12/23 1,941 1,941 1,920 1,927 9,300
2020/12/22 1,970 1,970 1,925 1,941 19,800
2020/12/21 1,987 1,990 1,966 1,974 13,200
2020/12/18 1,992 1,997 1,977 1,988 10,500
2020/12/17 1,980 1,987 1,965 1,980 14,600
2020/12/16 1,987 1,987 1,977 1,980 6,100
2020/12/15 1,990 1,993 1,961 1,987 18,500
2020/12/14 2,014 2,020 1,991 1,994 29,900
2020/12/11 1,988 2,004 1,985 1,999 28,200
2020/12/10 2,001 2,007 1,983 1,999 18,400
2020/12/09 1,992 2,005 1,990 2,002 16,900
2020/12/08 1,987 2,009 1,981 1,986 21,300
2020/12/07 2,049 2,049 1,987 1,993 16,600
2020/12/04 2,040 2,040 2,016 2,021 9,300
2020/12/03 2,004 2,050 2,004 2,040 14,000
2020/12/02 2,056 2,056 1,984 1,990 33,100
2020/12/01 2,034 2,055 2,014 2,041 23,800
2020/11/30 2,103 2,103 2,033 2,033 16,300
2020/11/27 2,088 2,114 2,081 2,103 15,600
2020/11/26 2,068 2,080 2,050 2,072 22,400
2020/11/25 2,134 2,134 2,067 2,067 17,400
2020/11/24 2,172 2,172 2,109 2,111 13,800
2020/11/20 2,105 2,113 2,098 2,102 6,100
2020/11/19 2,126 2,126 2,101 2,118 6,800
2020/11/18 2,169 2,169 2,122 2,126 10,800
2020/11/17 2,215 2,215 2,161 2,169 14,300
2020/11/16 2,183 2,223 2,148 2,211 24,400
2020/11/13 2,199 2,207 2,150 2,150 19,800
2020/11/12 2,219 2,245 2,183 2,211 27,600
2020/11/11 2,195 2,220 2,171 2,218 34,200
2020/11/10 2,165 2,193 2,130 2,189 42,100
2020/11/09 2,159 2,159 2,105 2,141 14,300
2020/11/06 2,110 2,189 2,096 2,152 13,500
2020/11/05 2,100 2,120 2,077 2,117 22,700
2020/11/04 2,084 2,105 2,064 2,097 17,400
2020/11/02 2,056 2,092 2,006 2,059 29,200
2020/10/30 2,057 2,057 2,022 2,053 26,900
2020/10/29 2,053 2,063 2,045 2,057 15,600
2020/10/28 2,055 2,072 2,045 2,067 12,800
2020/10/27 2,069 2,073 2,046 2,072 15,100
2020/10/26 2,080 2,080 2,050 2,070 17,900
2020/10/23 2,075 2,084 2,061 2,079 15,700
2020/10/22 2,073 2,083 2,060 2,070 16,100
2020/10/21 2,071 2,093 2,065 2,073 20,200
2020/10/20 2,105 2,105 2,071 2,075 16,900
2020/10/19 2,097 2,118 2,091 2,096 15,500
2020/10/16 2,095 2,105 2,076 2,093 17,600
2020/10/15 2,125 2,129 2,096 2,097 19,500
2020/10/14 2,112 2,125 2,101 2,120 15,000
2020/10/13 2,135 2,136 2,111 2,124 10,800
2020/10/12 2,128 2,149 2,119 2,142 17,200
2020/10/09 2,126 2,137 2,111 2,130 18,300
2020/10/08 2,151 2,157 2,119 2,126 30,200
2020/10/07 2,124 2,168 2,103 2,145 39,400
2020/10/06 2,158 2,192 2,124 2,141 21,300
2020/10/05 2,143 2,189 2,143 2,169 33,400
2020/10/02 2,216 2,216 2,140 2,143 49,600
2020/09/30 2,280 2,280 2,203 2,203 22,900
2020/09/29 2,260 2,308 2,247 2,289 219,200
2020/09/28 2,289 2,289 2,241 2,263 252,700
2020/09/25 2,300 2,300 2,249 2,256 70,900
2020/09/24 2,296 2,309 2,271 2,283 83,600
2020/09/23 2,284 2,330 2,196 2,279 71,900
2020/09/18 2,294 2,294 2,254 2,272 48,200
2020/09/17 2,228 2,267 2,212 2,267 55,700
2020/09/16 2,143 2,233 2,128 2,228 39,500
2020/09/15 2,139 2,139 2,109 2,135 13,700
2020/09/14 2,107 2,147 2,107 2,145 23,400
2020/09/11 2,096 2,102 2,065 2,102 51,100
2020/09/10 2,099 2,101 2,072 2,091 19,100
2020/09/09 2,100 2,106 2,070 2,070 26,200
2020/09/08 2,104 2,114 2,064 2,114 31,700
2020/09/07 2,101 2,109 2,076 2,088 31,800
2020/09/04 2,101 2,115 2,075 2,097 261,500
2020/09/03 2,126 2,140 2,102 2,110 22,700
2020/09/02 2,099 2,121 2,079 2,116 26,900
2020/09/01 2,088 2,099 2,066 2,084 34,900
2020/08/31 2,114 2,146 2,070 2,080 88,600
2020/08/28 2,121 2,146 2,091 2,091 198,900
2020/08/27 2,129 2,129 2,106 2,113 29,400
2020/08/26 2,121 2,133 2,109 2,121 21,300
2020/08/25 2,136 2,136 2,106 2,133 14,200
2020/08/24 2,139 2,139 2,102 2,104 17,200
2020/08/21 2,147 2,147 2,109 2,124 64,000
2020/08/20 2,122 2,147 2,102 2,147 79,600
2020/08/19 2,143 2,151 2,127 2,128 21,700
2020/08/18 2,135 2,150 2,126 2,132 34,900
2020/08/17 2,195 2,195 2,131 2,139 16,300
2020/08/14 2,220 2,220 2,185 2,185 24,300
2020/08/13 2,217 2,229 2,185 2,220 23,000
2020/08/12 2,170 2,211 2,154 2,211 19,300
2020/08/11 2,153 2,199 2,153 2,170 28,400
2020/08/07 2,163 2,169 2,143 2,169 26,100
2020/08/06 2,192 2,192 2,152 2,155 4,500
2020/08/05 2,188 2,193 2,140 2,182 10,200
2020/08/04 2,141 2,237 2,117 2,188 14,200
2020/08/03 2,099 2,131 2,076 2,131 23,400
2020/07/31 2,140 2,140 2,100 2,101 33,200
2020/07/30 2,189 2,189 2,140 2,141 10,300
2020/07/29 2,167 2,204 2,166 2,166 5,600
2020/07/28 2,222 2,222 2,163 2,184 12,000
2020/07/27 2,199 2,235 2,156 2,235 14,300
2020/07/22 2,217 2,226 2,174 2,174 20,100
2020/07/21 2,200 2,215 2,181 2,215 9,900
2020/07/20 2,185 2,207 2,163 2,204 7,800
2020/07/17 2,184 2,197 2,167 2,187 7,000
2020/07/16 2,191 2,204 2,176 2,180 4,900
2020/07/15 2,167 2,197 2,153 2,191 10,700
2020/07/14 2,170 2,170 2,130 2,144 9,100
2020/07/13 2,164 2,164 2,126 2,158 10,800
2020/07/10 2,165 2,169 2,125 2,130 23,900
2020/07/09 2,200 2,218 2,168 2,176 16,300
2020/07/08 2,209 2,241 2,186 2,186 8,000
2020/07/07 2,238 2,273 2,213 2,232 9,400
2020/07/06 2,231 2,243 2,220 2,234 7,500
2020/07/03 2,202 2,222 2,191 2,222 6,900
2020/07/02 2,203 2,230 2,182 2,208 14,900
2020/07/01 2,239 2,239 2,167 2,167 14,700
2020/06/30 2,252 2,261 2,202 2,202 13,800
2020/06/29 2,240 2,240 2,202 2,230 12,200
2020/06/26 2,218 2,247 2,185 2,241 14,700
2020/06/25 2,183 2,218 2,172 2,173 10,800
2020/06/24 2,207 2,240 2,200 2,206 7,300
2020/06/23 2,232 2,247 2,201 2,214 8,900
2020/06/22 2,214 2,228 2,202 2,217 6,400
2020/06/19 2,205 2,250 2,185 2,214 11,300
2020/06/18 2,183 2,224 2,174 2,201 19,100
2020/06/17 2,188 2,230 2,183 2,183 11,500
2020/06/16 2,209 2,244 2,160 2,200 22,200
2020/06/15 2,185 2,209 2,159 2,160 7,900
2020/06/12 2,180 2,198 2,132 2,187 24,400
2020/06/11 2,248 2,248 2,212 2,212 13,400
2020/06/10 2,268 2,268 2,240 2,248 10,700
2020/06/09 2,278 2,278 2,229 2,253 10,500
2020/06/08 2,270 2,278 2,248 2,278 15,000
2020/06/05 2,261 2,267 2,240 2,259 8,900
2020/06/04 2,281 2,283 2,242 2,255 13,600
2020/06/03 2,300 2,300 2,259 2,284 13,200
2020/06/02 2,268 2,301 2,252 2,280 20,700
2020/06/01 2,229 2,266 2,220 2,256 7,700
2020/05/29 2,286 2,300 2,200 2,240 29,700
2020/05/28 2,269 2,289 2,229 2,289 25,800
2020/05/27 2,278 2,286 2,240 2,269 14,600
2020/05/26 2,259 2,279 2,162 2,279 20,100
2020/05/25 2,235 2,259 2,206 2,255 7,400
2020/05/22 2,193 2,225 2,193 2,215 4,300
2020/05/21 2,199 2,239 2,193 2,193 16,900
2020/05/20 2,257 2,257 2,215 2,249 11,500
2020/05/19 2,248 2,278 2,221 2,257 13,000
2020/05/18 2,188 2,248 2,160 2,248 16,600
2020/05/15 2,124 2,172 2,106 2,161 6,100
2020/05/14 2,160 2,160 2,104 2,104 3,500
2020/05/13 2,111 2,166 2,101 2,160 10,200
2020/05/12 2,167 2,174 2,139 2,150 6,500
2020/05/11 2,130 2,169 2,128 2,163 17,800
2020/05/08 2,092 2,130 2,071 2,130 15,800
2020/05/07 2,090 2,090 2,037 2,069 9,000
2020/05/01 2,095 2,120 2,065 2,075 10,300
2020/04/30 2,080 2,134 2,066 2,129 31,800
2020/04/28 2,075 2,075 2,011 2,072 11,100
2020/04/27 2,034 2,070 2,020 2,070 9,400
2020/04/24 2,025 2,034 1,988 2,034 8,800
2020/04/23 1,998 2,032 1,993 2,026 11,700
2020/04/22 1,996 2,040 1,978 1,991 18,200
2020/04/21 1,980 2,019 1,920 2,019 12,200
2020/04/20 2,026 2,030 1,995 1,998 5,600
2020/04/17 2,040 2,068 2,017 2,018 10,200
2020/04/16 1,989 2,048 1,989 2,048 14,500
2020/04/15 2,000 2,024 1,978 1,989 14,000
2020/04/14 2,002 2,029 1,990 2,012 16,200
2020/04/13 1,999 2,013 1,974 2,002 10,000
2020/04/10 1,971 2,007 1,943 1,999 11,100
2020/04/09 2,012 2,012 1,941 1,978 22,200
2020/04/08 1,935 2,050 1,935 2,037 24,500
2020/04/07 1,946 1,970 1,901 1,948 13,800
2020/04/06 1,872 1,933 1,840 1,929 23,000
2020/04/03 1,915 1,930 1,842 1,848 16,400
2020/04/02 1,899 1,943 1,894 1,920 22,700
2020/04/01 2,000 2,000 1,880 1,890 35,300
2020/03/31 2,093 2,093 1,983 2,008 24,500
2020/03/30 2,211 2,211 2,033 2,092 72,300
2020/03/27 2,131 2,300 2,120 2,300 193,100
2020/03/26 2,051 2,175 2,048 2,157 46,800
2020/03/25 2,046 2,120 2,003 2,120 45,000
2020/03/24 2,097 2,098 2,011 2,041 24,600
2020/03/23 2,067 2,105 1,988 2,087 38,000
2020/03/19 1,924 2,075 1,924 2,067 54,500
2020/03/18 1,920 1,994 1,918 1,924 25,700
2020/03/17 1,682 1,923 1,677 1,918 48,800
2020/03/16 1,701 1,768 1,697 1,707 35,400
2020/03/13 1,668 1,716 1,642 1,684 236,100
2020/03/12 1,754 1,785 1,736 1,748 46,000
2020/03/11 1,797 1,832 1,788 1,794 25,300
2020/03/10 1,712 1,790 1,650 1,779 60,800
2020/03/09 1,795 1,818 1,748 1,752 46,000
2020/03/06 1,887 1,888 1,842 1,845 64,600
2020/03/05 1,906 1,930 1,887 1,916 48,100
2020/03/04 1,900 1,911 1,881 1,881 33,100
2020/03/03 2,000 2,008 1,919 1,919 38,700
2020/03/02 1,900 1,997 1,900 1,983 64,700
2020/02/28 1,940 1,962 1,910 1,918 62,000
2020/02/27 2,020 2,023 1,985 1,990 42,800
2020/02/26 2,005 2,039 2,000 2,034 31,000
2020/02/25 2,084 2,084 2,016 2,016 50,300
2020/02/21 2,105 2,126 2,102 2,106 40,200
2020/02/20 2,100 2,208 2,100 2,108 36,800
2020/02/19 2,099 2,118 2,088 2,106 16,900
2020/02/18 2,096 2,107 2,087 2,099 22,900
2020/02/17 2,111 2,118 2,100 2,107 19,700
2020/02/14 2,120 2,130 2,105 2,121 34,700
2020/02/13 2,125 2,129 2,116 2,120 10,300
2020/02/12 2,140 2,141 2,120 2,121 13,700
2020/02/10 2,163 2,163 2,141 2,146 15,500
2020/02/07 2,185 2,199 2,160 2,194 17,400
2020/02/06 2,157 2,203 2,157 2,185 21,000
2020/02/05 2,128 2,154 2,126 2,144 9,500
2020/02/04 2,090 2,136 2,090 2,131 5,700
2020/02/03 2,100 2,108 2,092 2,101 6,900
2020/01/31 2,090 2,124 2,090 2,117 22,700
2020/01/30 2,111 2,119 2,080 2,093 14,600
2020/01/29 2,109 2,118 2,102 2,111 11,300
2020/01/28 2,100 2,130 2,077 2,109 20,000
2020/01/27 2,105 2,124 2,096 2,106 19,200
2020/01/24 2,153 2,153 2,135 2,135 20,300
2020/01/23 2,154 2,167 2,150 2,150 4,700
2020/01/22 2,152 2,168 2,152 2,154 7,300
2020/01/21 2,161 2,186 2,150 2,155 20,800
2020/01/20 2,151 2,174 2,151 2,161 9,900
2020/01/17 2,168 2,173 2,151 2,151 17,300
2020/01/16 2,166 2,186 2,166 2,167 12,900
2020/01/15 2,182 2,200 2,170 2,179 11,900
2020/01/14 2,219 2,219 2,181 2,190 8,300
2020/01/10 2,237 2,239 2,201 2,211 3,200
2020/01/09 2,202 2,222 2,194 2,217 6,100
2020/01/08 2,191 2,206 2,163 2,176 7,800
2020/01/07 2,150 2,212 2,149 2,201 12,700
2020/01/06 2,187 2,187 2,132 2,132 16,400

このページの先頭へ