9044 南海電気鉄道(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,725 | 2,738.5 | 2,674 | 2,674 | 744,400 | 2,674 |
| 2024-05-01 | 2,750 | 2,783.5 | 2,704 | 2,715 | 942,200 | 2,715 |
| 2024-04-30 | 2,958 | 2,966 | 2,698 | 2,747.5 | 1,493,800 | 2,747.50 |
| 2024-04-26 | 2,933.5 | 2,964.5 | 2,912 | 2,958.5 | 234,400 | 2,958.50 |
| 2024-04-25 | 3,015 | 3,019 | 2,937.5 | 2,943 | 277,100 | 2,943 |
| 2024-04-24 | 3,050 | 3,052 | 3,027 | 3,041 | 173,900 | 3,041 |
| 2024-04-23 | 3,051 | 3,059 | 3,029 | 3,055 | 146,100 | 3,055 |
| 2024-04-22 | 3,037 | 3,073 | 3,032 | 3,065 | 280,300 | 3,065 |
| 2024-04-19 | 2,999.5 | 3,007 | 2,966 | 2,999 | 219,200 | 2,999 |
| 2024-04-18 | 3,000 | 3,029 | 2,984 | 3,011 | 153,400 | 3,011 |
| 2024-04-17 | 3,054 | 3,054 | 2,962.5 | 2,970.5 | 259,000 | 2,970.50 |
| 2024-04-16 | 3,025 | 3,080 | 3,019 | 3,057 | 326,700 | 3,057 |
| 2024-04-15 | 3,040 | 3,055 | 3,027 | 3,048 | 120,700 | 3,048 |
| 2024-04-12 | 3,070 | 3,085 | 3,055 | 3,069 | 175,600 | 3,069 |
| 2024-04-11 | 3,072 | 3,075 | 3,043 | 3,065 | 195,900 | 3,065 |
| 2024-04-10 | 3,091 | 3,116 | 3,078 | 3,097 | 183,900 | 3,097 |
| 2024-04-09 | 3,086 | 3,095 | 3,050 | 3,095 | 191,000 | 3,095 |
| 2024-04-08 | 3,070 | 3,076 | 3,048 | 3,070 | 170,200 | 3,070 |
| 2024-04-05 | 3,026 | 3,080 | 3,026 | 3,080 | 187,600 | 3,080 |
| 2024-04-04 | 3,035 | 3,056 | 3,009 | 3,033 | 245,600 | 3,033 |
| 2024-04-03 | 3,043 | 3,053 | 3,009 | 3,036 | 232,000 | 3,036 |
| 2024-04-02 | 3,125 | 3,127 | 3,047 | 3,057 | 214,000 | 3,057 |
| 2024-04-01 | 3,200 | 3,212 | 3,133 | 3,141 | 220,100 | 3,141 |
| 2024-03-29 | 3,108 | 3,197 | 3,108 | 3,191 | 361,600 | 3,191 |
| 2024-03-28 | 3,175 | 3,176 | 3,098 | 3,104 | 873,200 | 3,104 |
| 2024-03-27 | 3,162 | 3,219 | 3,162 | 3,197 | 1,125,200 | 3,197 |
| 2024-03-26 | 3,170 | 3,180 | 3,118 | 3,157 | 817,300 | 3,157 |
| 2024-03-25 | 3,195 | 3,234 | 3,189 | 3,193 | 653,500 | 3,193 |
| 2024-03-22 | 3,192 | 3,206 | 3,158 | 3,194 | 338,300 | 3,194 |
| 2024-03-21 | 3,228 | 3,228 | 3,162 | 3,184 | 482,300 | 3,184 |
| 2024-03-19 | 3,139 | 3,196 | 3,125 | 3,196 | 385,600 | 3,196 |
| 2024-03-18 | 3,124 | 3,135 | 3,104 | 3,126 | 191,100 | 3,126 |
| 2024-03-15 | 3,090 | 3,129 | 3,056 | 3,095 | 375,100 | 3,095 |
| 2024-03-14 | 3,045 | 3,112 | 3,035 | 3,102 | 346,400 | 3,102 |
| 2024-03-13 | 3,100 | 3,118 | 3,020 | 3,048 | 292,000 | 3,048 |
| 2024-03-12 | 3,053 | 3,058 | 3,004 | 3,049 | 225,100 | 3,049 |
| 2024-03-11 | 3,071 | 3,093 | 3,034 | 3,064 | 277,600 | 3,064 |
| 2024-03-08 | 3,169 | 3,185 | 3,078 | 3,082 | 390,800 | 3,082 |
| 2024-03-07 | 3,100 | 3,194 | 3,097 | 3,189 | 564,100 | 3,189 |
| 2024-03-06 | 3,060 | 3,118 | 3,060 | 3,088 | 348,900 | 3,088 |
| 2024-03-05 | 3,046 | 3,080 | 2,998.5 | 3,063 | 359,100 | 3,063 |
| 2024-03-04 | 3,010 | 3,059 | 2,990 | 3,038 | 485,000 | 3,038 |
| 2024-03-01 | 2,928 | 3,045 | 2,925 | 3,044 | 657,700 | 3,044 |
| 2024-02-29 | 2,900 | 2,931.5 | 2,874 | 2,925 | 513,500 | 2,925 |
| 2024-02-28 | 2,855 | 2,883.5 | 2,845 | 2,866.5 | 446,500 | 2,866.50 |
| 2024-02-27 | 2,878 | 2,897 | 2,843 | 2,867.5 | 318,100 | 2,867.50 |
| 2024-02-26 | 2,897.5 | 2,909.5 | 2,878 | 2,894 | 280,100 | 2,894 |
| 2024-02-22 | 2,891 | 2,897.5 | 2,871.5 | 2,884 | 299,100 | 2,884 |
| 2024-02-21 | 2,931 | 2,936 | 2,886 | 2,900 | 268,700 | 2,900 |
| 2024-02-20 | 2,940 | 2,954 | 2,902 | 2,918 | 315,600 | 2,918 |
| 2024-02-19 | 2,929 | 2,948.5 | 2,917.5 | 2,932 | 379,000 | 2,932 |
| 2024-02-16 | 2,931.5 | 2,957.5 | 2,916 | 2,934 | 543,700 | 2,934 |
| 2024-02-15 | 2,929 | 2,937 | 2,890.5 | 2,920.5 | 248,200 | 2,920.50 |
| 2024-02-14 | 2,930 | 2,932.5 | 2,867 | 2,916.5 | 329,900 | 2,916.50 |
| 2024-02-13 | 2,908 | 2,919 | 2,880.5 | 2,917 | 255,600 | 2,917 |
| 2024-02-09 | 2,911 | 2,921.5 | 2,886.5 | 2,897.5 | 266,100 | 2,897.50 |
| 2024-02-08 | 2,977 | 2,977 | 2,922 | 2,928.5 | 299,900 | 2,928.50 |
| 2024-02-07 | 2,981.5 | 2,995 | 2,951.5 | 2,978 | 295,700 | 2,978 |
| 2024-02-06 | 2,980 | 3,020 | 2,967 | 2,981 | 354,000 | 2,981 |
| 2024-02-05 | 2,950 | 3,006 | 2,923 | 2,972 | 628,000 | 2,972 |
| 2024-02-02 | 2,900 | 2,918 | 2,885 | 2,906 | 303,900 | 2,906 |
| 2024-02-01 | 2,922.5 | 2,960 | 2,863.5 | 2,887 | 557,600 | 2,887 |
| 2024-01-31 | 2,818 | 2,885.5 | 2,797.5 | 2,882 | 763,000 | 2,882 |
| 2024-01-30 | 2,840 | 2,860.5 | 2,829 | 2,829 | 227,000 | 2,829 |
| 2024-01-29 | 2,819.5 | 2,844 | 2,812.5 | 2,840.5 | 170,000 | 2,840.50 |
| 2024-01-26 | 2,843 | 2,848 | 2,823 | 2,824 | 171,000 | 2,824 |
| 2024-01-25 | 2,840 | 2,859 | 2,825 | 2,848 | 193,600 | 2,848 |
| 2024-01-24 | 2,875 | 2,876.5 | 2,827 | 2,841.5 | 272,000 | 2,841.50 |
| 2024-01-23 | 2,907 | 2,912 | 2,874.5 | 2,882 | 199,900 | 2,882 |
| 2024-01-22 | 2,862.5 | 2,911.5 | 2,850.5 | 2,911.5 | 188,400 | 2,911.50 |
| 2024-01-19 | 2,900 | 2,900 | 2,866 | 2,877.5 | 203,100 | 2,877.50 |
| 2024-01-18 | 2,942 | 2,942 | 2,871.5 | 2,872.5 | 302,500 | 2,872.50 |
| 2024-01-17 | 2,930 | 2,971.5 | 2,922 | 2,933.5 | 207,300 | 2,933.50 |
| 2024-01-16 | 2,972.5 | 2,981.5 | 2,929 | 2,930 | 171,700 | 2,930 |
| 2024-01-15 | 2,962 | 2,977 | 2,929 | 2,972.5 | 196,700 | 2,972.50 |
| 2024-01-12 | 2,974.5 | 2,987 | 2,949 | 2,968 | 183,800 | 2,968 |
| 2024-01-11 | 2,970 | 2,991 | 2,956.5 | 2,972.5 | 191,600 | 2,972.50 |
| 2024-01-10 | 2,935 | 2,966 | 2,927.5 | 2,953 | 157,900 | 2,953 |
| 2024-01-09 | 2,905 | 2,934 | 2,895 | 2,934 | 141,100 | 2,934 |
| 2024-01-05 | 2,887 | 2,916.5 | 2,870 | 2,905 | 143,900 | 2,905 |
| 2024-01-04 | 2,855 | 2,873 | 2,833.5 | 2,872.5 | 155,200 | 2,872.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-03-26]1株→1.05株 [1990-09-25]1株→1.112株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.02株 [1985-09-26]1株→1.153株
