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
2023/12/29 2,175 2,185 2,170 2,177 14,800
2023/12/28 2,163 2,171 2,132 2,169 14,800
2023/12/27 2,148 2,175 2,145 2,171 21,800
2023/12/26 2,129 2,149 2,126 2,137 24,900
2023/12/25 2,127 2,132 2,118 2,121 4,200
2023/12/22 2,124 2,144 2,117 2,127 15,300
2023/12/21 2,114 2,125 2,102 2,120 11,400
2023/12/20 2,110 2,126 2,109 2,119 9,800
2023/12/19 2,120 2,120 2,093 2,109 9,100
2023/12/18 2,093 2,113 2,088 2,109 18,800
2023/12/15 2,107 2,123 2,095 2,123 18,200
2023/12/14 2,125 2,125 2,106 2,114 9,800
2023/12/13 2,122 2,123 2,110 2,113 10,400
2023/12/12 2,119 2,123 2,108 2,114 8,400
2023/12/11 2,105 2,119 2,095 2,119 16,200
2023/12/08 2,119 2,127 2,089 2,099 36,500
2023/12/07 2,129 2,144 2,119 2,124 13,300
2023/12/06 2,121 2,151 2,121 2,143 22,200
2023/12/05 2,106 2,124 2,106 2,113 20,300
2023/12/04 2,108 2,130 2,108 2,116 7,000
2023/12/01 2,129 2,134 2,108 2,126 18,900
2023/11/30 2,104 2,125 2,102 2,123 13,300
2023/11/29 2,113 2,119 2,102 2,109 8,500
2023/11/28 2,099 2,115 2,092 2,113 12,100
2023/11/27 2,101 2,106 2,081 2,094 19,200
2023/11/24 2,124 2,124 2,108 2,111 7,500
2023/11/22 2,128 2,145 2,119 2,122 7,000
2023/11/21 2,117 2,136 2,117 2,128 11,000
2023/11/20 2,134 2,143 2,117 2,120 14,900
2023/11/17 2,097 2,127 2,097 2,127 19,100
2023/11/16 2,100 2,108 2,091 2,097 13,200
2023/11/15 2,116 2,116 2,093 2,102 16,400
2023/11/14 2,119 2,119 2,084 2,102 18,600
2023/11/13 2,123 2,156 2,112 2,119 17,100
2023/11/10 2,105 2,125 2,105 2,112 13,500
2023/11/09 2,117 2,129 2,104 2,124 14,700
2023/11/08 2,128 2,128 2,092 2,109 25,300
2023/11/07 2,112 2,122 2,112 2,112 23,700
2023/11/06 2,130 2,130 2,112 2,124 21,800
2023/11/02 2,112 2,117 2,089 2,106 18,800
2023/11/01 2,094 2,111 2,084 2,108 34,400
2023/10/31 2,042 2,078 2,042 2,078 23,800
2023/10/30 2,046 2,070 2,036 2,043 31,800
2023/10/27 2,064 2,088 2,064 2,087 17,300
2023/10/26 2,052 2,068 2,052 2,056 13,900
2023/10/25 2,055 2,066 2,052 2,055 7,600
2023/10/24 2,056 2,064 2,033 2,057 21,500
2023/10/23 2,067 2,074 2,056 2,056 13,200
2023/10/20 2,065 2,079 2,058 2,066 11,000
2023/10/19 2,050 2,078 2,050 2,068 12,800
2023/10/18 2,059 2,067 2,042 2,063 25,800
2023/10/17 2,070 2,077 2,052 2,052 15,200
2023/10/16 2,078 2,078 2,044 2,047 26,000
2023/10/13 2,092 2,101 2,075 2,081 18,500
2023/10/12 2,097 2,097 2,070 2,092 36,300
2023/10/11 2,119 2,119 2,096 2,097 17,700
2023/10/10 2,133 2,133 2,112 2,118 15,500
2023/10/06 2,113 2,127 2,107 2,110 18,700
2023/10/05 2,075 2,119 2,075 2,115 28,300
2023/10/04 2,088 2,101 2,073 2,084 42,000
2023/10/03 2,137 2,137 2,098 2,100 43,000
2023/10/02 2,160 2,178 2,137 2,139 28,300
2023/09/29 2,161 2,185 2,151 2,159 25,600
2023/09/28 2,190 2,190 2,134 2,152 221,400
2023/09/27 2,237 2,237 2,190 2,218 344,600
2023/09/26 2,226 2,260 2,211 2,237 69,200
2023/09/25 2,200 2,232 2,199 2,218 51,800
2023/09/22 2,197 2,205 2,191 2,193 81,300
2023/09/21 2,211 2,218 2,196 2,198 35,200
2023/09/20 2,239 2,239 2,205 2,207 98,800
2023/09/19 2,246 2,246 2,220 2,230 45,800
2023/09/15 2,256 2,256 2,238 2,252 33,200
2023/09/14 2,258 2,258 2,236 2,242 37,400
2023/09/13 2,269 2,269 2,250 2,256 27,800
2023/09/12 2,257 2,277 2,257 2,276 26,000
2023/09/11 2,237 2,256 2,228 2,241 15,900
2023/09/08 2,256 2,259 2,236 2,236 48,300
2023/09/07 2,267 2,287 2,261 2,271 34,800
2023/09/06 2,265 2,280 2,256 2,276 40,000
2023/09/05 2,262 2,269 2,245 2,260 31,500
2023/09/04 2,238 2,265 2,238 2,262 42,900
2023/09/01 2,224 2,240 2,213 2,237 34,900
2023/08/31 2,224 2,242 2,224 2,228 34,100
2023/08/30 2,236 2,236 2,216 2,223 180,000
2023/08/29 2,227 2,234 2,216 2,232 93,300
2023/08/28 2,236 2,244 2,222 2,228 100,000
2023/08/25 2,212 2,230 2,200 2,224 46,400
2023/08/24 2,189 2,226 2,189 2,218 98,200
2023/08/23 2,146 2,190 2,145 2,188 35,600
2023/08/22 2,151 2,158 2,146 2,151 35,100
2023/08/21 2,140 2,164 2,140 2,155 25,500
2023/08/18 2,145 2,149 2,130 2,132 19,600
2023/08/17 2,177 2,185 2,147 2,153 42,500
2023/08/16 2,204 2,204 2,181 2,181 19,900
2023/08/15 2,213 2,223 2,198 2,219 22,500
2023/08/14 2,233 2,240 2,200 2,203 37,000
2023/08/10 2,198 2,230 2,183 2,230 29,300
2023/08/09 2,175 2,198 2,155 2,192 31,300
2023/08/08 2,166 2,172 2,157 2,171 25,200
2023/08/07 2,130 2,156 2,128 2,156 26,400
2023/08/04 2,128 2,141 2,124 2,135 28,400
2023/08/03 2,167 2,167 2,131 2,131 50,100
2023/08/02 2,199 2,204 2,173 2,173 27,000
2023/08/01 2,214 2,214 2,198 2,203 18,200
2023/07/31 2,222 2,236 2,204 2,214 35,100
2023/07/28 2,177 2,200 2,172 2,200 25,900
2023/07/27 2,172 2,190 2,172 2,185 13,000
2023/07/26 2,183 2,183 2,170 2,176 18,300
2023/07/25 2,194 2,198 2,185 2,185 7,900
2023/07/24 2,193 2,194 2,183 2,194 5,500
2023/07/21 2,182 2,188 2,176 2,180 8,400
2023/07/20 2,191 2,195 2,180 2,182 7,800
2023/07/19 2,188 2,192 2,170 2,184 18,600
2023/07/18 2,167 2,178 2,161 2,164 8,700
2023/07/14 2,166 2,169 2,151 2,154 22,700
2023/07/13 2,171 2,175 2,153 2,166 15,300
2023/07/12 2,181 2,190 2,170 2,170 10,800
2023/07/11 2,196 2,196 2,176 2,178 11,700
2023/07/10 2,180 2,194 2,180 2,182 20,700
2023/07/07 2,193 2,193 2,176 2,176 32,200
2023/07/06 2,193 2,203 2,193 2,194 16,600
2023/07/05 2,201 2,202 2,191 2,196 24,900
2023/07/04 2,197 2,212 2,197 2,212 12,400
2023/07/03 2,208 2,226 2,196 2,209 9,100
2023/06/30 2,208 2,210 2,184 2,190 45,000
2023/06/29 2,261 2,261 2,208 2,210 15,300
2023/06/28 2,222 2,242 2,220 2,241 12,900
2023/06/27 2,209 2,217 2,209 2,212 5,100
2023/06/26 2,230 2,238 2,210 2,210 8,200
2023/06/23 2,240 2,257 2,224 2,229 13,500
2023/06/22 2,236 2,252 2,224 2,227 21,800
2023/06/21 2,231 2,250 2,231 2,247 8,800
2023/06/20 2,221 2,230 2,203 2,225 14,000
2023/06/19 2,241 2,241 2,212 2,230 11,800
2023/06/16 2,205 2,245 2,201 2,218 17,000
2023/06/15 2,218 2,234 2,205 2,205 11,700
2023/06/14 2,208 2,216 2,197 2,208 10,400
2023/06/13 2,210 2,216 2,196 2,201 16,600
2023/06/12 2,199 2,203 2,192 2,199 11,600
2023/06/09 2,207 2,210 2,193 2,199 22,400
2023/06/08 2,191 2,204 2,184 2,191 22,600
2023/06/07 2,212 2,230 2,195 2,195 22,400
2023/06/06 2,217 2,226 2,212 2,218 8,300
2023/06/05 2,226 2,248 2,219 2,221 15,200
2023/06/02 2,203 2,223 2,199 2,220 12,100
2023/06/01 2,187 2,225 2,184 2,190 26,200
2023/05/31 2,203 2,205 2,181 2,186 40,200
2023/05/30 2,235 2,235 2,205 2,213 17,300
2023/05/29 2,282 2,282 2,244 2,245 16,400
2023/05/26 2,282 2,292 2,262 2,263 16,800
2023/05/25 2,295 2,308 2,282 2,283 15,500
2023/05/24 2,348 2,353 2,310 2,313 20,400
2023/05/23 2,407 2,407 2,336 2,362 14,000
2023/05/22 2,355 2,405 2,355 2,402 12,300
2023/05/19 2,391 2,419 2,351 2,355 29,100
2023/05/18 2,461 2,465 2,432 2,438 24,400
2023/05/17 2,456 2,462 2,447 2,455 12,700
2023/05/16 2,450 2,456 2,441 2,456 12,200
2023/05/15 2,431 2,448 2,428 2,445 14,300
2023/05/12 2,399 2,438 2,391 2,431 16,800
2023/05/11 2,389 2,400 2,389 2,394 3,100
2023/05/10 2,440 2,440 2,384 2,396 10,500
2023/05/09 2,424 2,444 2,412 2,441 13,800
2023/05/08 2,399 2,420 2,396 2,414 13,200
2023/05/02 2,410 2,416 2,378 2,396 9,300
2023/05/01 2,365 2,407 2,365 2,407 17,500
2023/04/28 2,336 2,385 2,336 2,382 18,300
2023/04/27 2,353 2,357 2,324 2,331 12,400
2023/04/26 2,354 2,379 2,344 2,354 16,500
2023/04/25 2,383 2,400 2,371 2,373 14,500
2023/04/24 2,340 2,378 2,336 2,371 12,400
2023/04/21 2,319 2,342 2,310 2,327 16,400
2023/04/20 2,306 2,323 2,306 2,320 5,600
2023/04/19 2,313 2,323 2,300 2,323 9,700
2023/04/18 2,310 2,321 2,294 2,313 10,400
2023/04/17 2,297 2,309 2,290 2,305 12,800
2023/04/14 2,271 2,287 2,271 2,280 14,800
2023/04/13 2,251 2,272 2,241 2,272 11,100
2023/04/12 2,259 2,261 2,246 2,251 14,000
2023/04/11 2,249 2,260 2,228 2,259 16,600
2023/04/10 2,235 2,258 2,216 2,241 14,300
2023/04/07 2,212 2,242 2,212 2,235 15,800
2023/04/06 2,245 2,245 2,214 2,219 17,300
2023/04/05 2,306 2,306 2,248 2,250 29,200
2023/04/04 2,299 2,318 2,284 2,312 42,700
2023/04/03 2,288 2,304 2,279 2,300 41,700
2023/03/31 2,254 2,283 2,241 2,278 34,500
2023/03/30 2,186 2,256 2,186 2,254 120,400
2023/03/29 2,181 2,209 2,181 2,203 311,100
2023/03/28 2,226 2,229 2,202 2,210 47,900
2023/03/27 2,214 2,225 2,211 2,224 53,100
2023/03/24 2,197 2,207 2,191 2,201 16,900
2023/03/23 2,219 2,219 2,196 2,209 21,200
2023/03/22 2,196 2,248 2,196 2,228 47,400
2023/03/20 2,210 2,211 2,169 2,170 28,000
2023/03/17 2,207 2,229 2,207 2,212 17,200
2023/03/16 2,207 2,209 2,192 2,203 20,400
2023/03/15 2,216 2,233 2,215 2,230 24,200
2023/03/14 2,205 2,215 2,186 2,213 37,300
2023/03/13 2,221 2,227 2,200 2,227 34,200
2023/03/10 2,279 2,279 2,237 2,238 106,500
2023/03/09 2,280 2,288 2,274 2,284 30,900
2023/03/08 2,247 2,274 2,247 2,274 19,500
2023/03/07 2,240 2,254 2,235 2,253 26,900
2023/03/06 2,240 2,248 2,224 2,235 18,600
2023/03/03 2,239 2,243 2,218 2,230 299,800
2023/03/02 2,240 2,250 2,223 2,227 33,600
2023/03/01 2,219 2,233 2,217 2,229 18,500
2023/02/28 2,213 2,219 2,209 2,219 15,700
2023/02/27 2,186 2,208 2,186 2,202 48,000
2023/02/24 2,160 2,187 2,160 2,187 176,400
2023/02/22 2,171 2,176 2,161 2,161 24,200
2023/02/21 2,197 2,197 2,172 2,176 18,300
2023/02/20 2,207 2,213 2,184 2,188 24,600
2023/02/17 2,202 2,209 2,197 2,202 56,900
2023/02/16 2,205 2,212 2,197 2,212 6,000
2023/02/15 2,225 2,226 2,205 2,205 5,100
2023/02/14 2,204 2,216 2,204 2,216 10,700
2023/02/13 2,197 2,206 2,189 2,189 22,300
2023/02/10 2,167 2,182 2,164 2,172 42,300
2023/02/09 2,166 2,174 2,165 2,167 3,800
2023/02/08 2,156 2,172 2,156 2,165 3,400
2023/02/07 2,164 2,171 2,157 2,166 4,000
2023/02/06 2,170 2,170 2,151 2,155 8,300
2023/02/03 2,161 2,172 2,155 2,161 11,500
2023/02/02 2,175 2,187 2,157 2,166 6,300
2023/02/01 2,181 2,193 2,162 2,169 6,200
2023/01/31 2,175 2,188 2,168 2,176 11,100
2023/01/30 2,164 2,181 2,158 2,158 22,500
2023/01/27 2,165 2,165 2,140 2,164 25,800
2023/01/26 2,178 2,178 2,153 2,156 6,000
2023/01/25 2,150 2,177 2,150 2,166 13,600
2023/01/24 2,177 2,180 2,148 2,165 14,300
2023/01/23 2,160 2,182 2,152 2,182 11,600
2023/01/20 2,151 2,171 2,146 2,160 5,200
2023/01/19 2,135 2,154 2,135 2,145 6,400
2023/01/18 2,118 2,144 2,115 2,135 8,500
2023/01/17 2,103 2,120 2,103 2,115 9,800
2023/01/16 2,101 2,121 2,101 2,106 6,000
2023/01/13 2,106 2,121 2,102 2,104 13,600
2023/01/12 2,115 2,115 2,098 2,108 10,300
2023/01/11 2,105 2,115 2,103 2,108 6,800
2023/01/10 2,111 2,118 2,102 2,102 7,100
2023/01/06 2,100 2,139 2,100 2,111 8,000
2023/01/05 2,103 2,104 2,095 2,102 29,600
2023/01/04 2,127 2,127 2,100 2,103 15,800

このページの先頭へ