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
2021/12/30 2,025 2,035 2,015 2,017 13,200
2021/12/29 2,010 2,021 2,006 2,021 9,400
2021/12/28 2,015 2,015 1,998 2,010 9,900
2021/12/27 1,997 2,000 1,985 1,990 9,100
2021/12/24 2,004 2,004 1,990 1,997 9,600
2021/12/23 2,009 2,016 2,000 2,002 4,100
2021/12/22 2,019 2,026 2,004 2,009 10,100
2021/12/21 1,995 2,017 1,995 2,014 9,100
2021/12/20 2,021 2,033 1,993 1,993 15,600
2021/12/17 2,033 2,040 2,021 2,038 11,500
2021/12/16 2,029 2,038 2,017 2,033 11,000
2021/12/15 2,020 2,030 2,014 2,029 7,600
2021/12/14 2,020 2,027 2,010 2,020 10,700
2021/12/13 2,009 2,026 1,997 2,014 14,800
2021/12/10 2,017 2,020 1,991 2,000 19,200
2021/12/09 2,000 2,023 1,997 2,017 10,600
2021/12/08 2,033 2,033 1,995 2,002 20,400
2021/12/07 2,000 2,037 1,994 2,033 23,100
2021/12/06 1,988 2,005 1,986 1,998 21,900
2021/12/03 1,941 1,983 1,941 1,975 23,300
2021/12/02 1,930 1,976 1,930 1,943 21,400
2021/12/01 1,929 1,962 1,924 1,935 27,000
2021/11/30 1,968 1,976 1,927 1,930 33,200
2021/11/29 1,950 1,965 1,936 1,949 35,100
2021/11/26 1,982 1,982 1,960 1,960 17,000
2021/11/25 1,990 2,009 1,989 1,989 6,300
2021/11/24 2,014 2,014 1,988 1,989 4,600
2021/11/22 1,966 2,006 1,966 2,000 10,700
2021/11/19 1,985 1,999 1,946 1,965 26,100
2021/11/18 1,990 2,003 1,986 1,986 10,100
2021/11/17 2,050 2,053 1,992 1,992 17,300
2021/11/16 2,036 2,053 2,036 2,050 21,400
2021/11/15 2,020 2,038 2,020 2,023 8,000
2021/11/12 2,006 2,022 2,006 2,019 8,000
2021/11/11 1,993 2,027 1,990 2,006 9,900
2021/11/10 2,019 2,019 1,995 2,007 9,900
2021/11/09 2,021 2,026 2,010 2,020 6,000
2021/11/08 2,030 2,044 2,025 2,026 13,800
2021/11/05 2,023 2,032 2,017 2,032 3,700
2021/11/04 2,009 2,035 2,009 2,035 11,300
2021/11/02 1,997 2,025 1,997 2,015 16,800
2021/11/01 2,010 2,018 1,953 2,018 26,100
2021/10/29 1,972 2,002 1,958 2,002 20,700
2021/10/28 1,967 1,996 1,950 1,953 108,800
2021/10/27 1,956 1,979 1,956 1,964 16,400
2021/10/26 1,972 1,980 1,951 1,955 16,400
2021/10/25 1,961 1,978 1,954 1,957 14,900
2021/10/22 1,973 1,979 1,960 1,961 15,400
2021/10/21 1,980 1,987 1,973 1,973 9,200
2021/10/20 1,977 1,993 1,977 1,983 11,400
2021/10/19 1,982 1,982 1,968 1,977 6,100
2021/10/18 1,988 1,988 1,960 1,978 12,900
2021/10/15 1,970 1,979 1,960 1,971 14,000
2021/10/14 1,948 1,961 1,929 1,954 12,100
2021/10/13 1,959 1,968 1,942 1,948 18,500
2021/10/12 1,979 1,988 1,951 1,955 16,200
2021/10/11 1,966 1,999 1,966 1,989 25,700
2021/10/08 1,958 2,030 1,955 1,973 50,600
2021/10/07 1,958 1,966 1,918 1,918 22,000
2021/10/06 1,934 1,966 1,934 1,946 33,100
2021/10/05 1,941 1,963 1,931 1,933 25,100
2021/10/04 1,937 1,967 1,937 1,961 22,000
2021/10/01 1,962 1,962 1,919 1,924 24,900
2021/09/30 1,950 1,979 1,944 1,961 26,700
2021/09/29 1,946 1,959 1,906 1,947 162,400
2021/09/28 2,048 2,048 1,987 1,997 300,200
2021/09/27 2,080 2,080 2,044 2,048 87,400
2021/09/24 2,080 2,083 2,064 2,080 24,400
2021/09/22 2,067 2,073 2,046 2,052 23,700
2021/09/21 2,044 2,074 2,033 2,064 21,700
2021/09/17 2,087 2,087 2,059 2,080 54,700
2021/09/16 2,077 2,087 2,065 2,087 19,400
2021/09/15 2,090 2,090 2,060 2,078 25,100
2021/09/14 2,061 2,090 2,061 2,086 36,800
2021/09/13 2,033 2,059 2,031 2,058 20,100
2021/09/10 2,004 2,042 2,004 2,038 73,300
2021/09/09 2,041 2,041 2,003 2,014 29,600
2021/09/08 2,031 2,047 2,031 2,039 36,900
2021/09/07 2,019 2,036 2,015 2,035 41,900
2021/09/06 2,018 2,020 2,002 2,010 29,500
2021/09/03 1,998 2,016 1,995 2,014 358,200
2021/09/02 1,994 1,996 1,981 1,990 50,600
2021/09/01 1,982 1,995 1,980 1,995 45,800
2021/08/31 1,983 1,996 1,976 1,982 51,100
2021/08/30 1,973 1,993 1,967 1,993 163,200
2021/08/27 1,980 1,982 1,948 1,973 123,000
2021/08/26 1,989 1,989 1,977 1,988 33,900
2021/08/25 1,975 1,986 1,971 1,976 19,700
2021/08/24 1,962 1,974 1,952 1,971 10,800
2021/08/23 1,940 1,969 1,932 1,962 35,600
2021/08/20 1,925 1,953 1,920 1,927 46,300
2021/08/19 1,944 1,946 1,928 1,928 3,600
2021/08/18 1,940 1,962 1,925 1,955 16,500
2021/08/17 1,943 1,952 1,930 1,945 10,600
2021/08/16 1,959 1,959 1,928 1,928 11,600
2021/08/13 1,972 1,972 1,957 1,961 19,300
2021/08/12 1,968 1,974 1,948 1,974 12,800
2021/08/11 1,944 1,966 1,935 1,966 17,300
2021/08/10 1,910 1,941 1,902 1,941 35,300
2021/08/06 1,928 1,947 1,920 1,938 28,100
2021/08/05 1,938 1,939 1,928 1,928 12,000
2021/08/04 1,929 1,935 1,922 1,932 16,100
2021/08/03 1,953 1,953 1,933 1,946 3,900
2021/08/02 1,935 1,964 1,921 1,955 11,000
2021/07/30 1,957 1,957 1,930 1,934 10,000
2021/07/29 1,965 1,965 1,948 1,958 12,200
2021/07/28 1,954 1,965 1,944 1,965 11,800
2021/07/27 1,945 1,962 1,934 1,962 17,100
2021/07/26 1,947 1,947 1,933 1,940 4,000
2021/07/21 1,909 1,934 1,909 1,928 8,500
2021/07/20 1,909 1,915 1,900 1,904 10,600
2021/07/19 1,918 1,921 1,900 1,909 12,200
2021/07/16 1,913 1,923 1,913 1,923 4,200
2021/07/15 1,922 1,929 1,912 1,918 11,900
2021/07/14 1,935 1,935 1,901 1,922 8,800
2021/07/13 1,938 1,938 1,922 1,937 10,600
2021/07/12 1,920 1,938 1,919 1,938 9,900
2021/07/09 1,900 1,911 1,893 1,902 26,000
2021/07/08 1,926 1,944 1,916 1,916 15,100
2021/07/07 1,923 1,939 1,918 1,926 6,100
2021/07/06 1,933 1,947 1,933 1,943 5,800
2021/07/05 1,928 1,951 1,919 1,932 9,800
2021/07/02 1,920 1,929 1,914 1,929 10,600
2021/07/01 1,906 1,915 1,898 1,910 19,000
2021/06/30 1,929 1,929 1,890 1,894 19,100
2021/06/29 1,936 1,936 1,908 1,916 18,400
2021/06/28 1,924 1,942 1,922 1,936 12,100
2021/06/25 1,929 1,930 1,911 1,924 7,700
2021/06/24 1,934 1,934 1,907 1,911 7,500
2021/06/23 1,919 1,929 1,919 1,925 5,200
2021/06/22 1,937 1,937 1,914 1,929 15,900
2021/06/21 1,924 1,924 1,900 1,900 20,800
2021/06/18 1,953 1,953 1,934 1,945 24,900
2021/06/17 1,943 1,948 1,937 1,943 7,200
2021/06/16 1,935 1,943 1,926 1,943 8,900
2021/06/15 1,944 1,954 1,935 1,940 8,200
2021/06/14 1,955 1,957 1,935 1,944 6,000
2021/06/11 1,960 1,960 1,932 1,937 26,600
2021/06/10 1,967 1,973 1,952 1,965 11,000
2021/06/09 1,965 1,972 1,958 1,967 7,900
2021/06/08 1,946 1,966 1,945 1,961 9,900
2021/06/07 1,945 1,954 1,928 1,946 13,800
2021/06/04 1,924 1,945 1,910 1,934 22,500
2021/06/03 1,912 1,926 1,905 1,913 18,500
2021/06/02 1,888 1,912 1,885 1,912 17,300
2021/06/01 1,893 1,893 1,876 1,889 11,200
2021/05/31 1,900 1,915 1,880 1,880 13,200
2021/05/28 1,880 1,901 1,871 1,899 22,200
2021/05/27 1,856 1,881 1,855 1,862 18,100
2021/05/26 1,874 1,874 1,856 1,856 14,900
2021/05/25 1,871 1,887 1,865 1,865 12,200
2021/05/24 1,876 1,890 1,863 1,888 11,600
2021/05/21 1,872 1,881 1,862 1,874 16,700
2021/05/20 1,874 1,890 1,871 1,871 12,200
2021/05/19 1,878 1,890 1,867 1,874 21,200
2021/05/18 1,879 1,896 1,879 1,892 11,200
2021/05/17 1,897 1,898 1,875 1,879 20,300
2021/05/14 1,875 1,896 1,875 1,879 13,600
2021/05/13 1,852 1,870 1,852 1,855 11,500
2021/05/12 1,874 1,885 1,866 1,870 11,600
2021/05/11 1,880 1,889 1,870 1,870 16,200
2021/05/10 1,867 1,894 1,865 1,890 12,700
2021/05/07 1,872 1,886 1,866 1,866 14,900
2021/05/06 1,859 1,885 1,859 1,869 18,200
2021/04/30 1,867 1,872 1,845 1,853 25,900
2021/04/28 1,865 1,865 1,848 1,849 18,900
2021/04/27 1,865 1,876 1,851 1,859 17,000
2021/04/26 1,860 1,862 1,850 1,854 14,600
2021/04/23 1,855 1,862 1,845 1,857 10,000
2021/04/22 1,840 1,875 1,840 1,855 13,400
2021/04/21 1,850 1,850 1,831 1,840 29,500
2021/04/20 1,861 1,868 1,856 1,857 22,800
2021/04/19 1,882 1,900 1,872 1,872 13,100
2021/04/16 1,875 1,884 1,855 1,874 14,600
2021/04/15 1,860 1,878 1,855 1,867 10,800
2021/04/14 1,882 1,883 1,859 1,863 19,900
2021/04/13 1,900 1,907 1,880 1,886 20,000
2021/04/12 1,885 1,898 1,879 1,893 25,100
2021/04/09 1,850 1,878 1,841 1,864 40,300
2021/04/08 1,885 1,886 1,857 1,859 51,200
2021/04/07 1,894 1,914 1,891 1,898 19,000
2021/04/06 1,906 1,915 1,867 1,890 43,700
2021/04/05 1,915 1,918 1,896 1,910 29,100
2021/04/02 1,915 1,927 1,910 1,915 22,800
2021/04/01 1,888 1,905 1,885 1,895 29,400
2021/03/31 1,947 1,947 1,883 1,888 55,800
2021/03/30 2,011 2,015 1,940 1,947 175,700
2021/03/29 2,053 2,073 2,002 2,017 236,700
2021/03/26 2,025 2,049 2,013 2,048 63,700
2021/03/25 2,012 2,022 2,000 2,009 28,200
2021/03/24 2,041 2,041 1,977 1,988 49,800
2021/03/23 2,084 2,084 2,046 2,048 32,600
2021/03/22 2,052 2,092 2,047 2,084 40,900
2021/03/19 2,068 2,078 2,046 2,076 110,700
2021/03/18 2,085 2,085 2,045 2,064 26,000
2021/03/17 2,072 2,083 2,052 2,078 22,400
2021/03/16 2,074 2,082 2,044 2,072 84,300
2021/03/15 2,021 2,081 2,021 2,081 47,400
2021/03/12 2,023 2,031 2,008 2,022 196,300
2021/03/11 2,042 2,047 2,014 2,026 22,700
2021/03/10 2,052 2,057 2,031 2,049 17,300
2021/03/09 2,038 2,072 2,005 2,056 40,400
2021/03/08 2,025 2,041 2,001 2,016 81,400
2021/03/05 2,014 2,014 1,978 2,006 241,600
2021/03/04 1,993 2,013 1,973 2,013 43,200
2021/03/03 1,986 1,995 1,972 1,995 44,100
2021/03/02 1,982 1,994 1,968 1,984 33,600
2021/03/01 1,972 1,993 1,966 1,981 67,900
2021/02/26 1,997 2,004 1,974 1,974 144,900
2021/02/25 2,030 2,030 1,990 2,002 51,200
2021/02/24 1,991 2,056 1,978 2,025 54,700
2021/02/22 2,000 2,010 1,992 1,995 24,600
2021/02/19 2,001 2,001 1,982 1,983 83,900
2021/02/18 2,027 2,029 2,001 2,014 15,200
2021/02/17 2,009 2,038 2,007 2,029 28,300
2021/02/16 2,032 2,041 2,007 2,014 19,200
2021/02/15 2,047 2,047 2,017 2,033 16,800
2021/02/12 2,069 2,069 2,026 2,027 17,600
2021/02/10 2,059 2,059 2,042 2,044 7,100
2021/02/09 2,108 2,111 2,002 2,059 20,200
2021/02/08 2,075 2,138 2,065 2,108 25,400
2021/02/05 2,055 2,073 2,046 2,071 15,100
2021/02/04 2,013 2,052 2,013 2,046 11,400
2021/02/03 2,011 2,044 2,002 2,011 23,300
2021/02/02 2,023 2,023 1,996 2,020 11,700
2021/02/01 1,991 2,016 1,991 2,006 4,500
2021/01/29 2,040 2,040 1,996 2,010 9,500
2021/01/28 1,978 2,043 1,969 2,035 23,600
2021/01/27 1,995 1,995 1,972 1,983 4,800
2021/01/26 1,985 1,995 1,974 1,993 7,000
2021/01/25 1,952 1,992 1,951 1,985 9,400
2021/01/22 1,950 1,960 1,945 1,950 11,200
2021/01/21 1,975 1,982 1,951 1,953 15,400
2021/01/20 1,970 1,988 1,958 1,982 9,200
2021/01/19 1,989 1,989 1,965 1,965 7,000
2021/01/18 1,960 1,978 1,960 1,978 3,800
2021/01/15 1,976 1,983 1,955 1,955 7,100
2021/01/14 1,958 1,981 1,954 1,980 16,900
2021/01/13 1,965 1,965 1,943 1,945 17,000
2021/01/12 1,971 1,974 1,951 1,962 12,300
2021/01/08 1,960 1,991 1,941 1,991 18,700
2021/01/07 1,981 1,981 1,955 1,969 10,800
2021/01/06 1,953 1,964 1,950 1,952 5,500
2021/01/05 1,949 1,970 1,949 1,958 7,000
2021/01/04 1,990 1,997 1,934 1,947 13,200

このページの先頭へ