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
2025/06/13 1,985 1,995 1,983 1,991 24,800
2025/06/12 1,984 1,989 1,984 1,985 7,500
2025/06/11 1,985 1,992 1,977 1,989 31,300
2025/06/10 1,986 1,991 1,985 1,985 15,700
2025/06/09 1,991 1,995 1,987 1,990 10,400
2025/06/06 1,989 1,998 1,985 1,991 10,200
2025/06/05 1,987 1,990 1,981 1,989 13,600
2025/06/04 1,995 1,998 1,985 1,991 18,100
2025/06/03 2,003 2,007 1,991 1,993 16,000
2025/06/02 2,003 2,013 2,000 2,000 9,500
2025/05/30 2,000 2,020 1,995 2,008 16,300
2025/05/29 2,031 2,031 2,002 2,009 16,000
2025/05/28 2,027 2,032 2,013 2,013 8,700
2025/05/27 2,028 2,031 2,016 2,027 4,700
2025/05/26 2,019 2,027 2,019 2,023 5,900
2025/05/23 2,026 2,026 2,010 2,019 5,900
2025/05/22 2,008 2,021 2,004 2,005 9,600
2025/05/21 2,014 2,025 2,013 2,016 11,100
2025/05/20 2,036 2,036 2,003 2,008 14,300
2025/05/19 2,026 2,039 2,021 2,026 11,900
2025/05/16 2,001 2,033 1,989 2,033 17,800
2025/05/15 2,001 2,010 1,993 1,993 18,400
2025/05/14 2,014 2,018 1,996 2,004 13,100
2025/05/13 2,027 2,032 2,021 2,024 6,700
2025/05/12 2,016 2,027 2,005 2,026 15,200
2025/05/09 2,015 2,015 2,003 2,004 10,600
2025/05/08 2,013 2,018 1,996 2,015 15,900
2025/05/07 2,012 2,020 2,005 2,009 11,100
2025/05/02 2,032 2,032 2,000 2,012 16,500
2025/05/01 2,018 2,024 2,010 2,022 11,100
2025/04/30 2,039 2,039 2,007 2,018 13,500
2025/04/28 2,023 2,029 2,016 2,029 18,200
2025/04/25 2,021 2,029 2,013 2,019 8,200
2025/04/24 2,061 2,062 2,030 2,038 12,900
2025/04/23 2,057 2,075 2,052 2,062 28,800
2025/04/22 2,039 2,051 2,036 2,051 22,000
2025/04/21 2,034 2,034 2,014 2,029 6,000
2025/04/18 2,005 2,029 2,005 2,029 19,400
2025/04/17 1,994 2,009 1,994 2,005 8,600
2025/04/16 2,001 2,003 1,990 1,995 11,300
2025/04/15 2,015 2,015 1,997 1,997 16,900
2025/04/14 2,006 2,010 1,995 2,003 24,400
2025/04/11 1,963 2,004 1,963 1,995 17,900
2025/04/10 2,003 2,003 1,968 1,992 27,700
2025/04/09 1,920 1,940 1,903 1,923 22,300
2025/04/08 1,926 1,953 1,906 1,944 23,800
2025/04/07 1,830 1,900 1,819 1,870 44,100
2025/04/04 1,958 1,970 1,918 1,936 51,400
2025/04/03 1,963 1,989 1,953 1,984 43,300
2025/04/02 2,007 2,007 1,994 1,997 32,000
2025/04/01 2,007 2,012 2,001 2,001 17,600
2025/03/31 2,020 2,025 1,991 1,997 35,700
2025/03/28 2,036 2,045 2,018 2,034 117,600
2025/03/27 2,052 2,063 2,040 2,063 232,900
2025/03/26 2,053 2,056 2,044 2,055 43,000
2025/03/25 2,050 2,055 2,040 2,053 25,500
2025/03/24 2,056 2,059 2,035 2,037 22,500
2025/03/21 2,042 2,050 2,037 2,049 17,400
2025/03/19 2,061 2,061 2,044 2,044 21,400
2025/03/18 2,051 2,066 2,051 2,065 27,800
2025/03/17 2,040 2,061 2,040 2,051 28,400
2025/03/14 2,023 2,046 2,023 2,040 17,800
2025/03/13 2,030 2,045 2,030 2,043 14,100
2025/03/12 2,026 2,049 2,016 2,039 19,600
2025/03/11 2,031 2,038 2,020 2,034 26,000
2025/03/10 2,058 2,058 2,033 2,033 53,900
2025/03/07 2,064 2,072 2,054 2,055 23,700
2025/03/06 2,061 2,086 2,058 2,086 51,100
2025/03/05 2,067 2,071 2,056 2,056 76,500
2025/03/04 2,066 2,066 2,004 2,050 25,400
2025/03/03 2,030 2,069 2,024 2,066 39,400
2025/02/28 2,030 2,037 2,019 2,020 69,400
2025/02/27 2,028 2,041 2,013 2,034 88,000
2025/02/26 2,018 2,018 1,998 2,012 94,600
2025/02/25 1,999 2,009 1,985 1,999 115,800
2025/02/21 2,001 2,009 1,996 2,005 60,800
2025/02/20 2,035 2,035 2,009 2,015 78,400
2025/02/19 2,036 2,041 2,028 2,031 27,600
2025/02/18 2,048 2,049 2,026 2,044 45,500
2025/02/17 2,032 2,035 2,020 2,031 17,100
2025/02/14 2,036 2,036 2,020 2,020 7,400
2025/02/13 2,030 2,035 2,018 2,035 47,100
2025/02/12 2,017 2,017 2,003 2,004 10,000
2025/02/10 2,010 2,015 2,001 2,004 15,200
2025/02/07 2,011 2,012 1,997 2,010 13,300
2025/02/06 2,003 2,015 2,003 2,014 18,800
2025/02/05 2,000 2,016 2,000 2,001 7,600
2025/02/04 2,005 2,024 1,995 1,998 22,500
2025/02/03 2,016 2,027 1,996 1,996 26,200
2025/01/31 2,034 2,034 2,018 2,021 4,600
2025/01/30 2,017 2,031 2,017 2,029 15,200
2025/01/29 2,030 2,035 2,017 2,017 16,400
2025/01/28 1,997 2,039 1,997 2,039 16,900
2025/01/27 1,999 2,011 1,991 2,011 17,400
2025/01/24 1,990 1,995 1,981 1,984 26,400
2025/01/23 1,983 1,987 1,979 1,979 31,900
2025/01/22 1,995 1,996 1,983 1,983 9,000
2025/01/21 1,985 1,991 1,984 1,986 13,100
2025/01/20 2,000 2,000 1,981 1,994 10,300
2025/01/17 1,990 2,004 1,985 1,991 20,100
2025/01/16 2,003 2,003 1,990 1,990 11,600
2025/01/15 1,989 2,002 1,989 1,995 15,500
2025/01/14 2,008 2,008 1,972 1,983 22,700
2025/01/10 2,000 2,011 1,996 1,997 14,900
2025/01/09 2,008 2,009 2,000 2,000 27,000
2025/01/08 2,012 2,012 2,008 2,008 12,300
2025/01/07 2,023 2,025 2,011 2,011 17,800
2025/01/06 2,030 2,030 2,011 2,011 15,200

このページの先頭へ