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
2022/12/30 2,135 2,143 2,126 2,127 7,000
2022/12/29 2,136 2,136 2,113 2,135 8,000
2022/12/28 2,132 2,132 2,111 2,124 7,000
2022/12/27 2,119 2,143 2,118 2,131 5,200
2022/12/26 2,105 2,119 2,105 2,119 900
2022/12/23 2,100 2,114 2,100 2,114 4,300
2022/12/22 2,097 2,124 2,097 2,117 15,800
2022/12/21 2,103 2,116 2,095 2,095 21,900
2022/12/20 2,112 2,140 2,097 2,104 22,100
2022/12/19 2,105 2,117 2,105 2,112 10,900
2022/12/16 2,126 2,130 2,105 2,105 12,300
2022/12/15 2,125 2,131 2,117 2,126 1,900
2022/12/14 2,130 2,137 2,117 2,128 7,400
2022/12/13 2,136 2,138 2,126 2,126 10,800
2022/12/12 2,106 2,123 2,105 2,120 5,000
2022/12/09 2,093 2,114 2,085 2,106 20,900
2022/12/08 2,114 2,114 2,099 2,105 13,700
2022/12/07 2,096 2,128 2,095 2,114 14,900
2022/12/06 2,106 2,106 2,090 2,095 15,500
2022/12/05 2,128 2,128 2,103 2,114 14,700
2022/12/02 2,183 2,183 2,145 2,145 23,100
2022/12/01 2,228 2,228 2,184 2,185 16,100
2022/11/30 2,262 2,269 2,234 2,235 9,600
2022/11/29 2,254 2,276 2,241 2,250 11,900
2022/11/28 2,277 2,289 2,261 2,285 5,200
2022/11/25 2,279 2,291 2,271 2,282 8,000
2022/11/24 2,287 2,299 2,253 2,284 22,300
2022/11/22 2,211 2,273 2,211 2,266 18,400
2022/11/21 2,222 2,229 2,217 2,223 6,200
2022/11/18 2,210 2,237 2,200 2,227 12,800
2022/11/17 2,178 2,210 2,178 2,207 3,600
2022/11/16 2,170 2,182 2,162 2,180 9,200
2022/11/15 2,180 2,194 2,170 2,170 8,000
2022/11/14 2,224 2,239 2,180 2,180 13,900
2022/11/11 2,234 2,234 2,187 2,216 14,200
2022/11/10 2,194 2,206 2,188 2,188 8,000
2022/11/09 2,222 2,222 2,188 2,194 13,500
2022/11/08 2,217 2,230 2,213 2,224 7,400
2022/11/07 2,190 2,214 2,190 2,207 13,300
2022/11/04 2,213 2,231 2,212 2,218 16,000
2022/11/02 2,242 2,261 2,237 2,237 12,100
2022/11/01 2,275 2,275 2,251 2,251 5,600
2022/10/31 2,272 2,272 2,251 2,265 11,300
2022/10/28 2,242 2,300 2,240 2,250 50,200
2022/10/27 2,258 2,291 2,258 2,280 9,900
2022/10/26 2,289 2,289 2,247 2,259 16,100
2022/10/25 2,291 2,291 2,261 2,270 12,800
2022/10/24 2,289 2,298 2,245 2,250 13,200
2022/10/21 2,288 2,305 2,254 2,254 21,900
2022/10/20 2,304 2,304 2,292 2,302 15,300
2022/10/19 2,299 2,305 2,277 2,305 9,900
2022/10/18 2,260 2,296 2,260 2,288 22,700
2022/10/17 2,245 2,270 2,242 2,262 11,100
2022/10/14 2,250 2,277 2,237 2,257 19,000
2022/10/13 2,247 2,250 2,229 2,233 21,000
2022/10/12 2,240 2,280 2,240 2,264 15,000
2022/10/11 2,286 2,300 2,238 2,257 30,100
2022/10/07 2,269 2,294 2,258 2,291 22,400
2022/10/06 2,247 2,285 2,247 2,270 26,600
2022/10/05 2,239 2,262 2,234 2,254 29,000
2022/10/04 2,205 2,237 2,198 2,230 30,100
2022/10/03 2,198 2,198 2,165 2,183 15,500
2022/09/30 2,199 2,209 2,184 2,199 26,700
2022/09/29 2,174 2,203 2,156 2,200 114,200
2022/09/28 2,166 2,178 2,130 2,167 192,500
2022/09/27 2,161 2,183 2,141 2,177 58,900
2022/09/26 2,172 2,187 2,164 2,165 65,500
2022/09/22 2,150 2,187 2,147 2,173 44,400
2022/09/21 2,185 2,196 2,176 2,179 28,400
2022/09/20 2,191 2,212 2,178 2,208 14,400
2022/09/16 2,165 2,190 2,165 2,172 34,600
2022/09/15 2,155 2,181 2,155 2,176 12,800
2022/09/14 2,177 2,184 2,154 2,154 24,100
2022/09/13 2,214 2,240 2,202 2,210 24,200
2022/09/12 2,199 2,210 2,193 2,202 20,800
2022/09/09 2,162 2,202 2,162 2,188 157,200
2022/09/08 2,165 2,189 2,162 2,188 26,300
2022/09/07 2,168 2,170 2,136 2,136 19,600
2022/09/06 2,174 2,179 2,158 2,169 148,000
2022/09/05 2,210 2,210 2,178 2,187 22,400
2022/09/02 2,230 2,230 2,202 2,215 31,200
2022/09/01 2,263 2,263 2,226 2,226 44,800
2022/08/31 2,265 2,289 2,265 2,275 25,000
2022/08/30 2,286 2,286 2,259 2,272 201,400
2022/08/29 2,288 2,292 2,271 2,276 33,500
2022/08/26 2,268 2,295 2,254 2,268 43,800
2022/08/25 2,257 2,269 2,257 2,257 2,700
2022/08/24 2,299 2,299 2,251 2,255 10,000
2022/08/23 2,284 2,298 2,254 2,298 17,600
2022/08/22 2,281 2,284 2,267 2,270 8,300
2022/08/19 2,347 2,347 2,270 2,273 102,800
2022/08/18 2,358 2,360 2,326 2,326 7,200
2022/08/17 2,309 2,357 2,308 2,357 29,900
2022/08/16 2,280 2,296 2,276 2,287 21,400
2022/08/15 2,298 2,298 2,255 2,273 37,000
2022/08/12 2,288 2,309 2,272 2,295 86,000
2022/08/10 2,267 2,275 2,246 2,270 30,800
2022/08/09 2,248 2,256 2,224 2,238 9,000
2022/08/08 2,280 2,294 2,228 2,239 14,700
2022/08/05 2,220 2,275 2,220 2,275 33,400
2022/08/04 2,239 2,242 2,221 2,221 5,400
2022/08/03 2,248 2,258 2,228 2,235 8,500
2022/08/02 2,299 2,299 2,228 2,245 15,200
2022/08/01 2,250 2,289 2,238 2,289 14,000
2022/07/29 2,254 2,254 2,237 2,250 12,700
2022/07/28 2,226 2,254 2,208 2,254 17,200
2022/07/27 2,232 2,235 2,211 2,211 7,200
2022/07/26 2,230 2,242 2,228 2,232 4,200
2022/07/25 2,252 2,252 2,230 2,230 13,300
2022/07/22 2,246 2,252 2,234 2,249 12,100
2022/07/21 2,226 2,245 2,226 2,244 7,900
2022/07/20 2,236 2,245 2,206 2,245 17,300
2022/07/19 2,211 2,211 2,188 2,196 5,000
2022/07/15 2,231 2,231 2,199 2,204 7,900
2022/07/14 2,189 2,235 2,188 2,231 17,100
2022/07/13 2,159 2,191 2,156 2,191 14,600
2022/07/12 2,147 2,159 2,135 2,152 20,900
2022/07/11 2,120 2,147 2,115 2,147 21,800
2022/07/08 2,127 2,137 2,115 2,116 16,600
2022/07/07 2,121 2,139 2,111 2,129 12,600
2022/07/06 2,133 2,133 2,109 2,116 15,000
2022/07/05 2,146 2,163 2,135 2,138 9,500
2022/07/04 2,153 2,163 2,146 2,158 8,000
2022/07/01 2,166 2,170 2,128 2,136 11,100
2022/06/30 2,187 2,193 2,161 2,166 11,100
2022/06/29 2,179 2,191 2,175 2,181 16,200
2022/06/28 2,166 2,182 2,165 2,182 12,400
2022/06/27 2,165 2,166 2,145 2,166 7,300
2022/06/24 2,168 2,172 2,143 2,159 9,900
2022/06/23 2,140 2,169 2,140 2,168 6,300
2022/06/22 2,117 2,144 2,117 2,143 11,500
2022/06/21 2,109 2,121 2,109 2,118 8,900
2022/06/20 2,125 2,125 2,101 2,107 11,600
2022/06/17 2,081 2,122 2,081 2,116 22,000
2022/06/16 2,123 2,124 2,100 2,109 7,800
2022/06/15 2,132 2,142 2,094 2,094 19,300
2022/06/14 2,098 2,146 2,098 2,132 27,900
2022/06/13 2,090 2,129 2,090 2,118 16,000
2022/06/10 2,110 2,122 2,104 2,104 22,000
2022/06/09 2,140 2,152 2,129 2,140 14,000
2022/06/08 2,161 2,164 2,138 2,156 26,400
2022/06/07 2,168 2,168 2,154 2,157 8,500
2022/06/06 2,178 2,185 2,159 2,168 23,100
2022/06/03 2,196 2,196 2,156 2,178 10,900
2022/06/02 2,177 2,192 2,165 2,181 19,700
2022/06/01 2,141 2,177 2,141 2,177 30,700
2022/05/31 2,140 2,143 2,116 2,138 22,200
2022/05/30 2,135 2,150 2,133 2,138 24,400
2022/05/27 2,103 2,130 2,098 2,125 20,600
2022/05/26 2,083 2,112 2,083 2,103 14,300
2022/05/25 2,071 2,103 2,071 2,091 25,800
2022/05/24 2,081 2,097 2,068 2,073 12,900
2022/05/23 2,101 2,106 2,080 2,100 15,600
2022/05/20 2,094 2,108 2,079 2,106 31,900
2022/05/19 2,081 2,095 2,065 2,091 20,000
2022/05/18 2,089 2,100 2,075 2,100 17,700
2022/05/17 2,083 2,091 2,077 2,089 17,100
2022/05/16 2,090 2,103 2,080 2,100 15,900
2022/05/13 2,066 2,095 2,061 2,095 20,200
2022/05/12 2,049 2,072 2,049 2,066 17,400
2022/05/11 2,065 2,076 2,049 2,066 11,700
2022/05/10 2,061 2,075 2,056 2,063 13,800
2022/05/09 2,071 2,087 2,067 2,071 14,700
2022/05/06 2,075 2,090 2,071 2,090 18,000
2022/05/02 2,068 2,079 2,061 2,078 17,400
2022/04/28 2,017 2,074 2,017 2,071 18,500
2022/04/27 2,014 2,046 2,012 2,035 23,900
2022/04/26 2,020 2,038 2,016 2,027 11,700
2022/04/25 2,024 2,028 2,018 2,020 19,400
2022/04/22 2,032 2,042 2,031 2,032 7,200
2022/04/21 2,037 2,062 2,037 2,054 18,300
2022/04/20 2,046 2,051 2,031 2,040 13,700
2022/04/19 2,050 2,050 2,030 2,037 14,200
2022/04/18 2,042 2,051 2,027 2,040 21,100
2022/04/15 2,053 2,067 2,045 2,050 8,700
2022/04/14 2,051 2,074 2,051 2,070 8,400
2022/04/13 2,051 2,058 2,044 2,051 18,200
2022/04/12 2,060 2,060 2,044 2,050 14,400
2022/04/11 2,045 2,060 2,045 2,060 16,800
2022/04/08 2,067 2,067 2,043 2,049 23,800
2022/04/07 2,068 2,076 2,057 2,072 15,600
2022/04/06 2,088 2,094 2,074 2,086 15,000
2022/04/05 2,090 2,110 2,083 2,090 40,300
2022/04/04 2,092 2,104 2,072 2,087 30,000
2022/04/01 2,069 2,091 2,027 2,088 55,200
2022/03/31 2,035 2,055 2,031 2,037 28,400
2022/03/30 2,024 2,061 2,024 2,036 129,000
2022/03/29 2,080 2,082 2,053 2,077 140,100
2022/03/28 2,064 2,085 2,049 2,078 86,800
2022/03/25 2,089 2,089 2,062 2,066 83,100
2022/03/24 2,083 2,098 2,056 2,082 37,400
2022/03/23 2,085 2,120 2,085 2,105 42,900
2022/03/22 2,110 2,110 2,078 2,091 54,600
2022/03/18 2,109 2,110 2,075 2,110 56,100
2022/03/17 2,110 2,113 2,086 2,109 39,400
2022/03/16 2,089 2,108 2,075 2,107 38,900
2022/03/15 2,090 2,093 2,075 2,088 22,800
2022/03/14 2,060 2,084 2,059 2,073 28,200
2022/03/11 2,037 2,058 2,025 2,049 109,200
2022/03/10 2,030 2,050 2,018 2,038 33,300
2022/03/09 2,045 2,045 2,002 2,007 37,700
2022/03/08 2,036 2,069 2,031 2,041 31,000
2022/03/07 2,087 2,087 2,042 2,051 45,300
2022/03/04 2,096 2,107 2,032 2,084 420,700
2022/03/03 2,053 2,053 2,024 2,028 29,700
2022/03/02 2,031 2,035 2,014 2,031 26,400
2022/03/01 2,040 2,050 2,024 2,045 45,700
2022/02/28 2,040 2,040 2,014 2,024 81,500
2022/02/25 2,020 2,027 2,000 2,027 178,200
2022/02/24 1,996 2,014 1,986 2,014 25,500
2022/02/22 1,993 1,997 1,989 1,991 22,300
2022/02/21 1,996 2,006 1,995 1,996 15,100
2022/02/18 1,987 2,010 1,987 1,996 33,400
2022/02/17 1,999 2,008 1,991 1,992 13,700
2022/02/16 2,008 2,015 2,003 2,010 20,100
2022/02/15 2,004 2,011 1,993 1,999 22,200
2022/02/14 1,985 2,007 1,984 1,996 39,600
2022/02/10 2,013 2,013 1,985 2,001 24,400
2022/02/09 2,008 2,008 1,985 2,004 24,000
2022/02/08 2,009 2,030 2,009 2,024 12,300
2022/02/07 2,010 2,020 1,997 2,000 5,100
2022/02/04 2,001 2,015 1,995 2,012 7,100
2022/02/03 2,021 2,021 1,997 1,997 5,800
2022/02/02 2,010 2,028 1,990 2,028 21,800
2022/02/01 1,999 2,008 1,996 2,006 4,800
2022/01/31 2,010 2,010 1,985 2,007 8,600
2022/01/28 1,973 1,999 1,968 1,999 14,400
2022/01/27 1,989 1,989 1,942 1,942 19,700
2022/01/26 1,975 1,977 1,961 1,975 14,400
2022/01/25 1,981 1,981 1,957 1,968 20,800
2022/01/24 1,994 1,997 1,979 1,997 11,400
2022/01/21 1,968 1,997 1,967 1,994 12,700
2022/01/20 1,965 1,989 1,965 1,970 10,000
2022/01/19 1,967 1,983 1,965 1,965 12,900
2022/01/18 1,983 2,004 1,974 1,977 11,000
2022/01/17 1,976 1,982 1,964 1,969 12,100
2022/01/14 1,979 1,989 1,971 1,976 16,500
2022/01/13 2,001 2,001 1,979 1,979 11,000
2022/01/12 1,990 2,005 1,990 2,001 9,800
2022/01/11 2,002 2,002 1,983 1,985 11,300
2022/01/07 1,992 2,015 1,992 2,000 12,500
2022/01/06 2,001 2,006 1,992 1,992 16,500
2022/01/05 2,017 2,017 2,004 2,005 13,200
2022/01/04 2,023 2,023 2,009 2,011 16,000

このページの先頭へ