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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,047 | 2,047 | 2,026 | 2,029 | 10,300 |
| 2024/12/27 | 2,023 | 2,031 | 2,011 | 2,031 | 16,700 |
| 2024/12/26 | 2,010 | 2,023 | 2,006 | 2,023 | 16,000 |
| 2024/12/25 | 2,010 | 2,010 | 2,000 | 2,008 | 8,100 |
| 2024/12/24 | 2,007 | 2,010 | 2,002 | 2,010 | 4,600 |
| 2024/12/23 | 2,000 | 2,008 | 2,000 | 2,008 | 5,200 |
| 2024/12/20 | 2,001 | 2,013 | 1,999 | 1,999 | 15,500 |
| 2024/12/19 | 2,000 | 2,015 | 2,000 | 2,008 | 9,100 |
| 2024/12/18 | 2,008 | 2,013 | 2,004 | 2,009 | 8,300 |
| 2024/12/17 | 2,008 | 2,014 | 2,006 | 2,010 | 10,000 |
| 2024/12/16 | 2,017 | 2,017 | 2,005 | 2,008 | 9,100 |
| 2024/12/13 | 2,005 | 2,014 | 1,999 | 2,009 | 36,400 |
| 2024/12/12 | 2,023 | 2,024 | 2,014 | 2,018 | 10,100 |
| 2024/12/11 | 2,027 | 2,029 | 2,009 | 2,009 | 22,600 |
| 2024/12/10 | 2,030 | 2,035 | 2,023 | 2,027 | 18,200 |
| 2024/12/09 | 2,020 | 2,030 | 2,017 | 2,020 | 13,100 |
| 2024/12/06 | 2,023 | 2,025 | 2,014 | 2,017 | 4,400 |
| 2024/12/05 | 2,029 | 2,029 | 2,010 | 2,011 | 15,400 |
| 2024/12/04 | 2,025 | 2,031 | 2,011 | 2,022 | 18,800 |
| 2024/12/03 | 2,027 | 2,035 | 2,020 | 2,028 | 10,100 |
| 2024/12/02 | 2,015 | 2,026 | 2,014 | 2,020 | 5,200 |
| 2024/11/29 | 2,043 | 2,043 | 2,015 | 2,015 | 8,200 |
| 2024/11/28 | 2,027 | 2,032 | 2,021 | 2,032 | 7,000 |
| 2024/11/27 | 2,053 | 2,053 | 2,020 | 2,022 | 8,000 |
| 2024/11/26 | 2,030 | 2,050 | 2,030 | 2,049 | 6,900 |
| 2024/11/25 | 2,025 | 2,068 | 2,025 | 2,055 | 23,400 |
| 2024/11/22 | 2,020 | 2,029 | 2,020 | 2,025 | 8,800 |
| 2024/11/21 | 2,019 | 2,020 | 2,013 | 2,019 | 9,200 |
| 2024/11/20 | 2,021 | 2,027 | 2,012 | 2,020 | 9,300 |
| 2024/11/19 | 2,021 | 2,032 | 2,017 | 2,032 | 6,900 |
| 2024/11/18 | 2,018 | 2,033 | 2,018 | 2,022 | 6,700 |
| 2024/11/15 | 2,020 | 2,027 | 2,017 | 2,018 | 5,000 |
| 2024/11/14 | 2,033 | 2,033 | 2,020 | 2,020 | 8,900 |
| 2024/11/13 | 2,029 | 2,031 | 2,019 | 2,031 | 8,200 |
| 2024/11/12 | 2,038 | 2,038 | 2,018 | 2,029 | 8,800 |
| 2024/11/11 | 2,023 | 2,035 | 2,023 | 2,034 | 2,800 |
| 2024/11/08 | 2,040 | 2,043 | 2,027 | 2,035 | 8,900 |
| 2024/11/07 | 2,027 | 2,038 | 2,021 | 2,030 | 13,100 |
| 2024/11/06 | 2,028 | 2,039 | 2,018 | 2,038 | 17,100 |
| 2024/11/05 | 2,025 | 2,025 | 2,013 | 2,015 | 5,400 |
| 2024/11/01 | 2,021 | 2,029 | 2,016 | 2,017 | 5,500 |
| 2024/10/31 | 2,034 | 2,034 | 2,020 | 2,029 | 9,800 |
| 2024/10/30 | 2,025 | 2,034 | 2,018 | 2,023 | 33,500 |
| 2024/10/29 | 2,028 | 2,038 | 2,024 | 2,024 | 9,700 |
| 2024/10/28 | 2,007 | 2,038 | 2,007 | 2,028 | 9,300 |
| 2024/10/25 | 2,013 | 2,015 | 2,005 | 2,007 | 7,300 |
| 2024/10/24 | 2,020 | 2,030 | 2,007 | 2,012 | 14,300 |
| 2024/10/23 | 2,027 | 2,035 | 2,020 | 2,025 | 6,800 |
| 2024/10/22 | 2,033 | 2,043 | 2,026 | 2,033 | 12,700 |
| 2024/10/21 | 2,022 | 2,039 | 2,020 | 2,028 | 6,000 |
| 2024/10/18 | 2,035 | 2,035 | 2,024 | 2,032 | 7,700 |
| 2024/10/17 | 2,029 | 2,038 | 2,016 | 2,018 | 9,300 |
| 2024/10/16 | 2,017 | 2,046 | 2,017 | 2,031 | 11,500 |
| 2024/10/15 | 2,034 | 2,039 | 2,017 | 2,031 | 15,200 |
| 2024/10/11 | 2,031 | 2,031 | 2,014 | 2,025 | 13,200 |
| 2024/10/10 | 2,029 | 2,036 | 2,020 | 2,020 | 7,700 |
| 2024/10/09 | 2,056 | 2,060 | 2,033 | 2,033 | 11,200 |
| 2024/10/08 | 2,049 | 2,049 | 2,038 | 2,044 | 8,200 |
| 2024/10/07 | 2,067 | 2,067 | 2,042 | 2,061 | 22,000 |
| 2024/10/04 | 2,065 | 2,068 | 2,027 | 2,037 | 21,700 |
| 2024/10/03 | 2,041 | 2,070 | 2,041 | 2,060 | 38,500 |
| 2024/10/02 | 2,024 | 2,033 | 2,023 | 2,028 | 19,500 |
| 2024/10/01 | 2,021 | 2,029 | 2,014 | 2,021 | 12,700 |
| 2024/09/30 | 2,012 | 2,031 | 2,009 | 2,023 | 22,100 |
| 2024/09/27 | 2,012 | 2,028 | 2,011 | 2,021 | 138,500 |
| 2024/09/26 | 2,035 | 2,043 | 2,025 | 2,040 | 402,300 |
| 2024/09/25 | 2,034 | 2,034 | 2,014 | 2,027 | 63,800 |
| 2024/09/24 | 2,040 | 2,043 | 2,033 | 2,040 | 34,500 |
| 2024/09/20 | 2,033 | 2,070 | 2,016 | 2,038 | 85,300 |
| 2024/09/19 | 2,026 | 2,027 | 2,005 | 2,026 | 41,200 |
| 2024/09/18 | 2,021 | 2,021 | 2,002 | 2,016 | 20,200 |
| 2024/09/17 | 1,999 | 2,023 | 1,999 | 2,023 | 19,300 |
| 2024/09/13 | 2,007 | 2,013 | 2,000 | 2,004 | 17,700 |
| 2024/09/12 | 2,008 | 2,015 | 1,999 | 2,009 | 12,900 |
| 2024/09/11 | 2,013 | 2,015 | 1,982 | 1,992 | 48,900 |
| 2024/09/10 | 2,023 | 2,026 | 2,009 | 2,012 | 43,300 |
| 2024/09/09 | 2,006 | 2,017 | 1,994 | 2,011 | 19,000 |
| 2024/09/06 | 2,031 | 2,031 | 2,010 | 2,019 | 12,900 |
| 2024/09/05 | 2,026 | 2,059 | 2,020 | 2,032 | 39,300 |
| 2024/09/04 | 2,036 | 2,057 | 2,027 | 2,039 | 27,400 |
| 2024/09/03 | 2,038 | 2,063 | 2,038 | 2,060 | 18,500 |
| 2024/09/02 | 2,048 | 2,052 | 2,031 | 2,037 | 16,100 |
| 2024/08/30 | 2,045 | 2,059 | 2,030 | 2,043 | 18,200 |
| 2024/08/29 | 2,021 | 2,044 | 2,021 | 2,035 | 35,000 |
| 2024/08/28 | 2,008 | 2,033 | 2,008 | 2,033 | 76,800 |
| 2024/08/27 | 2,012 | 2,039 | 2,001 | 2,005 | 80,800 |
| 2024/08/26 | 1,999 | 2,014 | 1,992 | 2,007 | 61,200 |
| 2024/08/23 | 2,007 | 2,012 | 1,999 | 2,001 | 40,000 |
| 2024/08/22 | 2,007 | 2,010 | 1,992 | 2,006 | 88,900 |
| 2024/08/21 | 1,976 | 2,017 | 1,976 | 2,000 | 46,900 |
| 2024/08/20 | 2,004 | 2,010 | 1,995 | 2,008 | 52,900 |
| 2024/08/19 | 2,035 | 2,035 | 2,000 | 2,002 | 112,700 |
| 2024/08/16 | 2,033 | 2,033 | 1,998 | 2,006 | 46,800 |
| 2024/08/15 | 2,031 | 2,031 | 2,004 | 2,004 | 49,200 |
| 2024/08/14 | 2,037 | 2,037 | 2,016 | 2,030 | 22,200 |
| 2024/08/13 | 2,000 | 2,024 | 1,982 | 2,015 | 30,500 |
| 2024/08/09 | 2,018 | 2,021 | 1,971 | 1,990 | 45,800 |
| 2024/08/08 | 1,935 | 2,040 | 1,922 | 1,978 | 42,000 |
| 2024/08/07 | 1,909 | 1,977 | 1,900 | 1,954 | 51,700 |
| 2024/08/06 | 1,843 | 1,951 | 1,843 | 1,919 | 66,300 |
| 2024/08/05 | 1,900 | 1,906 | 1,801 | 1,803 | 108,400 |
| 2024/08/02 | 1,975 | 1,975 | 1,905 | 1,905 | 84,700 |
| 2024/08/01 | 2,008 | 2,009 | 1,981 | 1,985 | 68,400 |
| 2024/07/31 | 2,017 | 2,036 | 2,007 | 2,036 | 19,000 |
| 2024/07/30 | 2,027 | 2,027 | 2,008 | 2,017 | 27,900 |
| 2024/07/29 | 2,010 | 2,021 | 2,010 | 2,021 | 15,900 |
| 2024/07/26 | 2,011 | 2,015 | 2,001 | 2,001 | 17,900 |
| 2024/07/25 | 1,999 | 2,009 | 1,996 | 2,000 | 20,500 |
| 2024/07/24 | 2,011 | 2,013 | 2,000 | 2,000 | 37,100 |
| 2024/07/23 | 2,013 | 2,018 | 2,005 | 2,016 | 17,800 |
| 2024/07/22 | 2,020 | 2,020 | 2,006 | 2,007 | 18,500 |
| 2024/07/19 | 2,035 | 2,035 | 2,002 | 2,017 | 53,300 |
| 2024/07/18 | 2,039 | 2,042 | 2,030 | 2,030 | 28,300 |
| 2024/07/17 | 2,032 | 2,042 | 2,030 | 2,033 | 11,200 |
| 2024/07/16 | 2,045 | 2,048 | 2,030 | 2,030 | 21,500 |
| 2024/07/12 | 2,033 | 2,057 | 2,033 | 2,044 | 14,600 |
| 2024/07/11 | 2,038 | 2,056 | 2,033 | 2,045 | 19,000 |
| 2024/07/10 | 2,037 | 2,042 | 2,030 | 2,032 | 20,600 |
| 2024/07/09 | 2,040 | 2,044 | 2,033 | 2,037 | 12,400 |
| 2024/07/08 | 2,053 | 2,053 | 2,032 | 2,036 | 25,300 |
| 2024/07/05 | 2,070 | 2,071 | 2,048 | 2,053 | 19,000 |
| 2024/07/04 | 2,077 | 2,086 | 2,065 | 2,073 | 21,600 |
| 2024/07/03 | 2,095 | 2,100 | 2,080 | 2,080 | 11,900 |
| 2024/07/02 | 2,120 | 2,131 | 2,085 | 2,101 | 24,500 |
| 2024/07/01 | 2,138 | 2,138 | 2,114 | 2,120 | 10,300 |
| 2024/06/28 | 2,127 | 2,137 | 2,122 | 2,136 | 16,400 |
| 2024/06/27 | 2,121 | 2,138 | 2,112 | 2,138 | 16,600 |
| 2024/06/26 | 2,108 | 2,122 | 2,100 | 2,121 | 14,900 |
| 2024/06/25 | 2,094 | 2,104 | 2,087 | 2,099 | 16,500 |
| 2024/06/24 | 2,072 | 2,095 | 2,060 | 2,094 | 19,900 |
| 2024/06/21 | 2,056 | 2,082 | 2,053 | 2,058 | 25,300 |
| 2024/06/20 | 2,059 | 2,059 | 2,049 | 2,059 | 7,700 |
| 2024/06/19 | 2,050 | 2,059 | 2,048 | 2,053 | 6,800 |
| 2024/06/18 | 2,062 | 2,062 | 2,030 | 2,045 | 11,400 |
| 2024/06/17 | 2,050 | 2,050 | 2,039 | 2,046 | 12,300 |
| 2024/06/14 | 2,038 | 2,068 | 2,038 | 2,057 | 26,800 |
| 2024/06/13 | 2,063 | 2,063 | 2,050 | 2,052 | 9,800 |
| 2024/06/12 | 2,076 | 2,076 | 2,056 | 2,063 | 13,700 |
| 2024/06/11 | 2,078 | 2,081 | 2,067 | 2,076 | 8,000 |
| 2024/06/10 | 2,076 | 2,078 | 2,067 | 2,078 | 6,700 |
| 2024/06/07 | 2,074 | 2,076 | 2,060 | 2,068 | 6,200 |
| 2024/06/06 | 2,074 | 2,085 | 2,066 | 2,074 | 9,100 |
| 2024/06/05 | 2,083 | 2,088 | 2,065 | 2,074 | 11,400 |
| 2024/06/04 | 2,078 | 2,097 | 2,078 | 2,089 | 11,800 |
| 2024/06/03 | 2,100 | 2,100 | 2,090 | 2,099 | 10,000 |
| 2024/05/31 | 2,090 | 2,101 | 2,074 | 2,101 | 26,500 |
| 2024/05/30 | 2,062 | 2,070 | 2,055 | 2,070 | 15,600 |
| 2024/05/29 | 2,069 | 2,080 | 2,056 | 2,067 | 9,500 |
| 2024/05/28 | 2,090 | 2,090 | 2,070 | 2,075 | 6,600 |
| 2024/05/27 | 2,074 | 2,092 | 2,069 | 2,090 | 6,800 |
| 2024/05/24 | 2,051 | 2,075 | 2,051 | 2,073 | 7,200 |
| 2024/05/23 | 2,071 | 2,080 | 2,061 | 2,079 | 7,400 |
| 2024/05/22 | 2,068 | 2,068 | 2,057 | 2,062 | 9,900 |
| 2024/05/21 | 2,053 | 2,065 | 2,052 | 2,065 | 9,200 |
| 2024/05/20 | 2,043 | 2,068 | 2,043 | 2,062 | 12,200 |
| 2024/05/17 | 2,041 | 2,047 | 2,036 | 2,046 | 7,600 |
| 2024/05/16 | 2,058 | 2,058 | 2,035 | 2,041 | 11,200 |
| 2024/05/15 | 2,078 | 2,078 | 2,049 | 2,058 | 15,600 |
| 2024/05/14 | 2,086 | 2,088 | 2,067 | 2,078 | 10,100 |
| 2024/05/13 | 2,077 | 2,086 | 2,077 | 2,083 | 7,400 |
| 2024/05/10 | 2,055 | 2,080 | 2,052 | 2,078 | 11,900 |
| 2024/05/09 | 2,059 | 2,059 | 2,052 | 2,057 | 5,400 |
| 2024/05/08 | 2,085 | 2,085 | 2,049 | 2,049 | 14,400 |
| 2024/05/07 | 2,058 | 2,066 | 2,050 | 2,062 | 14,100 |
| 2024/05/02 | 2,074 | 2,086 | 2,045 | 2,045 | 30,900 |
| 2024/05/01 | 2,073 | 2,085 | 2,072 | 2,083 | 5,400 |
| 2024/04/30 | 2,069 | 2,082 | 2,057 | 2,082 | 17,200 |
| 2024/04/26 | 2,048 | 2,063 | 2,043 | 2,062 | 17,200 |
| 2024/04/25 | 2,047 | 2,055 | 2,040 | 2,048 | 15,700 |
| 2024/04/24 | 2,058 | 2,067 | 2,044 | 2,053 | 14,400 |
| 2024/04/23 | 2,054 | 2,057 | 2,046 | 2,054 | 8,200 |
| 2024/04/22 | 2,042 | 2,061 | 2,033 | 2,054 | 16,100 |
| 2024/04/19 | 2,041 | 2,042 | 2,016 | 2,016 | 33,900 |
| 2024/04/18 | 2,040 | 2,053 | 2,037 | 2,043 | 14,600 |
| 2024/04/17 | 2,072 | 2,075 | 2,043 | 2,043 | 28,200 |
| 2024/04/16 | 2,087 | 2,089 | 2,068 | 2,072 | 30,200 |
| 2024/04/15 | 2,091 | 2,099 | 2,087 | 2,094 | 7,300 |
| 2024/04/12 | 2,096 | 2,099 | 2,086 | 2,093 | 9,900 |
| 2024/04/11 | 2,090 | 2,099 | 2,080 | 2,091 | 13,000 |
| 2024/04/10 | 2,083 | 2,096 | 2,083 | 2,090 | 11,700 |
| 2024/04/09 | 2,086 | 2,094 | 2,083 | 2,088 | 12,800 |
| 2024/04/08 | 2,084 | 2,088 | 2,078 | 2,088 | 11,300 |
| 2024/04/05 | 2,077 | 2,096 | 2,066 | 2,084 | 22,600 |
| 2024/04/04 | 2,079 | 2,090 | 2,073 | 2,083 | 17,400 |
| 2024/04/03 | 2,075 | 2,093 | 2,075 | 2,079 | 28,100 |
| 2024/04/02 | 2,092 | 2,099 | 2,071 | 2,076 | 29,600 |
| 2024/04/01 | 2,112 | 2,117 | 2,092 | 2,092 | 23,300 |
| 2024/03/29 | 2,093 | 2,115 | 2,091 | 2,112 | 28,000 |
| 2024/03/28 | 2,127 | 2,135 | 2,075 | 2,075 | 130,400 |
| 2024/03/27 | 2,149 | 2,163 | 2,149 | 2,150 | 287,800 |
| 2024/03/26 | 2,146 | 2,151 | 2,128 | 2,141 | 41,700 |
| 2024/03/25 | 2,162 | 2,170 | 2,152 | 2,152 | 62,800 |
| 2024/03/22 | 2,167 | 2,175 | 2,160 | 2,163 | 33,800 |
| 2024/03/21 | 2,183 | 2,188 | 2,161 | 2,163 | 82,000 |
| 2024/03/19 | 2,163 | 2,175 | 2,156 | 2,174 | 13,900 |
| 2024/03/18 | 2,174 | 2,174 | 2,142 | 2,159 | 17,300 |
| 2024/03/15 | 2,157 | 2,166 | 2,155 | 2,164 | 18,000 |
| 2024/03/14 | 2,150 | 2,162 | 2,142 | 2,162 | 19,000 |
| 2024/03/13 | 2,142 | 2,156 | 2,126 | 2,135 | 13,500 |
| 2024/03/12 | 2,133 | 2,138 | 2,104 | 2,138 | 14,300 |
| 2024/03/11 | 2,148 | 2,148 | 2,120 | 2,128 | 19,800 |
| 2024/03/08 | 2,138 | 2,153 | 2,128 | 2,147 | 33,800 |
| 2024/03/07 | 2,142 | 2,154 | 2,138 | 2,147 | 17,800 |
| 2024/03/06 | 2,118 | 2,149 | 2,116 | 2,134 | 34,000 |
| 2024/03/05 | 2,091 | 2,135 | 2,083 | 2,133 | 60,200 |
| 2024/03/04 | 2,139 | 2,139 | 2,093 | 2,097 | 64,400 |
| 2024/03/01 | 2,126 | 2,154 | 2,107 | 2,121 | 107,400 |
| 2024/02/29 | 2,133 | 2,151 | 2,119 | 2,126 | 26,500 |
| 2024/02/28 | 2,110 | 2,137 | 2,110 | 2,130 | 106,300 |
| 2024/02/27 | 2,118 | 2,134 | 2,103 | 2,116 | 66,100 |
| 2024/02/26 | 2,124 | 2,127 | 2,110 | 2,112 | 82,800 |
| 2024/02/22 | 2,110 | 2,135 | 2,107 | 2,122 | 84,400 |
| 2024/02/21 | 2,167 | 2,167 | 2,105 | 2,113 | 81,800 |
| 2024/02/20 | 2,141 | 2,170 | 2,118 | 2,124 | 41,500 |
| 2024/02/19 | 2,112 | 2,133 | 2,112 | 2,128 | 40,800 |
| 2024/02/16 | 2,105 | 2,127 | 2,098 | 2,117 | 26,400 |
| 2024/02/15 | 2,113 | 2,113 | 2,096 | 2,100 | 51,800 |
| 2024/02/14 | 2,170 | 2,170 | 2,108 | 2,115 | 64,100 |
| 2024/02/13 | 2,167 | 2,167 | 2,147 | 2,165 | 59,700 |
| 2024/02/09 | 2,162 | 2,164 | 2,151 | 2,153 | 39,800 |
| 2024/02/08 | 2,177 | 2,178 | 2,153 | 2,169 | 47,000 |
| 2024/02/07 | 2,179 | 2,200 | 2,175 | 2,187 | 23,900 |
| 2024/02/06 | 2,185 | 2,201 | 2,176 | 2,179 | 24,600 |
| 2024/02/05 | 2,186 | 2,187 | 2,175 | 2,176 | 26,700 |
| 2024/02/02 | 2,177 | 2,193 | 2,167 | 2,189 | 28,200 |
| 2024/02/01 | 2,172 | 2,187 | 2,164 | 2,169 | 22,300 |
| 2024/01/31 | 2,166 | 2,187 | 2,160 | 2,187 | 26,700 |
| 2024/01/30 | 2,182 | 2,189 | 2,173 | 2,174 | 12,100 |
| 2024/01/29 | 2,177 | 2,185 | 2,177 | 2,185 | 10,200 |
| 2024/01/26 | 2,176 | 2,189 | 2,173 | 2,173 | 17,300 |
| 2024/01/25 | 2,190 | 2,194 | 2,178 | 2,181 | 19,000 |
| 2024/01/24 | 2,195 | 2,195 | 2,166 | 2,166 | 19,700 |
| 2024/01/23 | 2,199 | 2,199 | 2,183 | 2,187 | 10,300 |
| 2024/01/22 | 2,196 | 2,204 | 2,187 | 2,199 | 9,300 |
| 2024/01/19 | 2,181 | 2,185 | 2,175 | 2,176 | 11,900 |
| 2024/01/18 | 2,191 | 2,191 | 2,181 | 2,181 | 9,200 |
| 2024/01/17 | 2,190 | 2,210 | 2,187 | 2,187 | 15,500 |
| 2024/01/16 | 2,214 | 2,214 | 2,189 | 2,189 | 13,000 |
| 2024/01/15 | 2,195 | 2,215 | 2,194 | 2,214 | 18,700 |
| 2024/01/12 | 2,198 | 2,210 | 2,189 | 2,195 | 16,200 |
| 2024/01/11 | 2,198 | 2,202 | 2,187 | 2,193 | 18,800 |
| 2024/01/10 | 2,178 | 2,197 | 2,170 | 2,187 | 29,100 |
| 2024/01/09 | 2,172 | 2,187 | 2,166 | 2,172 | 13,600 |
| 2024/01/05 | 2,165 | 2,180 | 2,152 | 2,172 | 22,100 |
| 2024/01/04 | 2,171 | 2,184 | 2,162 | 2,180 | 14,400 |