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
2026/08/18 1,995 2,043 1,983 2,008 52,200
2026/08/17 1,985 1,998 1,980 1,989 52,300
2026/08/14 1,979 1,983 1,963 1,980 32,600
2026/08/13 1,965 1,974 1,953 1,970 43,600
2026/08/12 1,938 1,959 1,936 1,956 26,800
2026/08/10 1,942 1,942 1,927 1,930 49,500
2026/08/07 1,950 1,975 1,946 1,947 35,300
2026/08/06 1,940 1,956 1,935 1,946 36,200
2026/08/05 1,958 1,960 1,940 1,940 30,800
2026/08/04 1,967 1,967 1,943 1,943 27,100
2026/08/03 1,996 1,996 1,967 1,967 38,900
2026/07/31 2,029 2,032 2,002 2,003 36,600
2026/07/30 2,051 2,058 2,030 2,044 31,200
2026/07/29 2,029 2,089 2,029 2,075 45,500
2026/07/28 2,035 2,039 2,024 2,024 25,100
2026/07/27 2,001 2,026 1,997 2,024 28,200
2026/07/24 1,988 2,005 1,980 1,997 23,300
2026/07/23 1,994 1,996 1,988 1,988 9,000
2026/07/22 2,007 2,007 1,986 1,998 22,600
2026/07/21 2,002 2,015 1,990 1,990 16,800
2026/07/17 1,985 2,010 1,985 1,996 21,200
2026/07/16 2,000 2,004 1,985 1,985 22,600
2026/07/15 2,004 2,006 1,989 1,993 12,300
2026/07/14 2,005 2,006 1,988 1,988 19,500
2026/07/13 1,995 2,006 1,988 1,988 19,600
2026/07/10 1,999 2,000 1,981 1,990 23,000
2026/07/09 1,992 1,997 1,981 1,986 14,200
2026/07/08 1,980 1,997 1,975 1,989 22,300
2026/07/07 1,963 1,985 1,963 1,980 31,200
2026/07/06 1,963 1,971 1,960 1,960 9,700
2026/07/03 1,969 1,976 1,958 1,958 18,000
2026/07/02 1,956 1,967 1,945 1,958 32,800
2026/07/01 1,930 1,943 1,924 1,941 15,400
2026/06/30 1,951 1,955 1,932 1,935 19,400
2026/06/29 1,930 1,958 1,928 1,947 40,500
2026/06/26 1,926 1,934 1,918 1,921 20,800
2026/06/25 1,925 1,943 1,914 1,914 17,500
2026/06/24 1,925 1,938 1,925 1,925 24,400
2026/06/23 1,914 1,934 1,913 1,925 16,200
2026/06/22 1,920 1,925 1,911 1,914 13,300
2026/06/19 1,905 1,925 1,903 1,920 17,000
2026/06/18 1,911 1,911 1,895 1,909 30,700
2026/06/17 1,907 1,926 1,900 1,909 26,700
2026/06/16 1,924 1,928 1,899 1,907 15,400
2026/06/15 1,911 1,930 1,911 1,911 22,700
2026/06/12 1,890 1,917 1,890 1,911 23,700
2026/06/11 1,909 1,910 1,892 1,907 15,100
2026/06/10 1,886 1,909 1,886 1,909 13,900
2026/06/09 1,898 1,909 1,887 1,894 20,000
2026/06/08 1,884 1,903 1,883 1,898 29,100
2026/06/05 1,876 1,902 1,876 1,884 18,600
2026/06/04 1,880 1,888 1,863 1,866 23,900
2026/06/03 1,866 1,880 1,850 1,880 24,200
2026/06/02 1,873 1,877 1,858 1,866 27,500
2026/06/01 1,901 1,901 1,875 1,875 59,300
2026/05/29 1,901 1,920 1,900 1,900 18,200
2026/05/28 1,905 1,911 1,895 1,910 27,500
2026/05/27 1,899 1,900 1,890 1,899 25,900
2026/05/26 1,902 1,905 1,895 1,898 29,500
2026/05/25 1,926 1,927 1,898 1,898 42,300
2026/05/22 1,916 1,924 1,909 1,923 21,600
2026/05/21 1,927 1,931 1,909 1,909 31,200
2026/05/20 1,940 1,942 1,913 1,927 51,100
2026/05/19 1,929 1,946 1,929 1,939 20,900
2026/05/18 1,967 1,974 1,925 1,927 58,900
2026/05/15 1,977 1,983 1,966 1,983 13,300
2026/05/14 1,971 1,975 1,967 1,972 13,400
2026/05/13 1,959 1,984 1,959 1,973 20,500
2026/05/12 1,959 1,962 1,955 1,957 14,100
2026/05/11 1,966 1,968 1,950 1,950 44,300
2026/05/08 1,978 1,980 1,966 1,968 29,200
2026/05/07 1,978 1,986 1,971 1,978 21,900
2026/05/01 1,974 1,974 1,967 1,967 17,100
2026/04/30 1,987 1,987 1,971 1,974 23,600
2026/04/28 1,970 1,989 1,968 1,989 29,000
2026/04/27 1,978 1,981 1,970 1,970 20,200
2026/04/24 1,980 1,981 1,970 1,978 15,500
2026/04/23 1,982 1,982 1,964 1,965 62,600
2026/04/22 2,001 2,001 1,980 1,980 52,600
2026/04/21 2,005 2,010 2,001 2,001 18,400
2026/04/20 2,009 2,011 2,002 2,002 15,200
2026/04/17 2,007 2,015 2,002 2,002 15,700
2026/04/16 2,025 2,025 2,008 2,011 15,500
2026/04/15 2,010 2,021 2,010 2,015 25,900
2026/04/14 2,019 2,020 2,000 2,000 43,800
2026/04/13 2,027 2,027 2,013 2,014 16,300
2026/04/10 2,024 2,031 2,009 2,018 39,800
2026/04/09 2,060 2,060 2,017 2,020 34,000
2026/04/08 2,076 2,076 2,042 2,047 32,600
2026/04/07 2,060 2,076 2,060 2,068 25,900
2026/04/06 2,052 2,070 2,050 2,060 37,100
2026/04/03 2,049 2,058 2,048 2,052 31,800
2026/03/27 2,057 2,058 2,050 2,055 219,000
2026/03/26 2,044 2,051 2,037 2,051 41,400
2026/03/25 2,047 2,060 2,037 2,044 26,900
2026/03/24 2,042 2,048 2,021 2,034 21,200
2026/03/23 2,008 2,016 1,998 2,002 46,800
2026/03/19 2,026 2,033 2,008 2,008 34,400
2026/03/18 2,037 2,040 2,028 2,035 17,900
2026/03/17 2,020 2,037 2,020 2,021 25,300
2026/03/16 2,018 2,037 2,018 2,020 36,700
2026/03/13 2,010 2,034 2,010 2,015 41,800
2026/03/12 2,035 2,037 2,011 2,015 43,500
2026/03/11 2,040 2,041 2,031 2,035 17,500
2026/03/10 2,042 2,042 2,017 2,023 35,900
2026/03/09 2,002 2,032 1,990 2,024 65,500
2026/03/06 2,039 2,041 2,024 2,024 33,800
2026/03/05 2,052 2,060 2,041 2,048 40,700
2026/03/04 2,032 2,035 2,008 2,022 80,100
2026/03/03 2,051 2,060 2,035 2,048 64,000
2026/03/02 2,051 2,067 2,050 2,062 121,300
2026/02/27 2,050 2,086 2,044 2,086 114,000
2026/02/26 2,043 2,057 2,041 2,048 188,900
2026/02/25 2,039 2,043 2,032 2,041 101,700
2026/02/24 2,030 2,052 2,025 2,047 103,100
2026/02/20 2,028 2,029 2,016 2,018 63,100
2026/02/19 2,038 2,043 2,028 2,042 121,600
2026/02/18 2,021 2,043 2,021 2,040 35,100
2026/02/17 2,045 2,052 2,019 2,020 60,100
2026/02/16 2,070 2,070 2,035 2,039 76,100
2026/02/13 2,094 2,099 2,077 2,079 24,200
2026/02/12 2,075 2,092 2,075 2,086 27,900
2026/02/10 2,075 2,084 2,070 2,070 30,500
2026/02/09 2,046 2,067 2,045 2,059 20,600
2026/02/06 2,050 2,052 2,040 2,043 27,300
2026/02/05 2,051 2,059 2,047 2,050 34,200
2026/02/04 2,032 2,041 2,028 2,039 22,500
2026/02/03 2,027 2,041 2,022 2,032 21,000
2026/02/02 2,035 2,035 2,020 2,026 29,200
2026/01/30 2,017 2,025 2,007 2,025 29,400
2026/01/29 2,004 2,013 2,000 2,005 51,600
2026/01/28 2,010 2,016 2,005 2,006 20,900
2026/01/27 2,023 2,030 2,010 2,012 42,900
2026/01/26 2,043 2,043 2,022 2,024 44,000
2026/01/23 2,055 2,065 2,043 2,044 19,500
2026/01/22 2,049 2,057 2,042 2,050 19,500
2026/01/21 2,060 2,065 2,032 2,034 52,000
2026/01/20 2,075 2,078 2,060 2,063 35,800
2026/01/19 2,090 2,098 2,077 2,079 25,100
2026/01/16 2,090 2,090 2,074 2,089 17,500
2026/01/15 2,094 2,107 2,091 2,091 20,500
2026/01/14 2,094 2,099 2,088 2,099 13,800
2026/01/13 2,087 2,097 2,081 2,088 21,200
2026/01/09 2,082 2,087 2,070 2,078 24,300
2026/01/08 2,080 2,088 2,070 2,070 17,900
2026/01/07 2,090 2,097 2,066 2,077 24,200
2026/01/06 2,080 2,099 2,080 2,090 26,700
2026/01/05 2,083 2,092 2,073 2,087 11,600

このページの先頭へ