1. HOME >
  2. 株価時系列 >
  3. 9003

9003 相鉄ホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,1212,1702,1212,156.5474,3002,156.50
2025-04-032,116.52,1492,097.52,149634,9002,149
2025-04-022,1942,199.52,1612,166.5337,9002,166.50
2025-04-012,2132,217.52,1842,184308,4002,184
2025-03-312,2352,2372,182.52,189509,8002,189
2025-03-282,2402,2652,2402,248.5883,5002,248.50
2025-03-272,2672,278.52,2572,2761,646,4002,276
2025-03-262,2972,297.52,263.52,268896,1002,268
2025-03-252,290.52,2982,2722,284.5640,2002,284.50
2025-03-242,3212,3302,3012,315711,5002,315
2025-03-212,3312,3442,313.52,313.5702,5002,313.50
2025-03-192,3252,333.52,3032,331506,6002,331
2025-03-182,2792,349.52,2762,325706,5002,325
2025-03-172,2872,313.52,2792,279715,4002,279
2025-03-142,2742,294.52,2532,287660,6002,287
2025-03-132,2532,2842,2432,274.5759,6002,274.50
2025-03-122,2072,256.52,1972,2511,198,6002,251
2025-03-112,173.52,221.52,167.52,2091,943,3002,209
2025-03-102,1392,194.52,1322,173.57,863,7002,173.50
2025-03-072,1202,149.52,1132,138.51,476,2002,138.50
2025-03-062,129.52,1402,120.52,136.51,321,0002,136.50
2025-03-052,121.52,140.52,1102,117.51,931,6002,117.50
2025-03-042,1302,142.52,111.52,122.53,152,4002,122.50
2025-03-032,2452,2582,1632,1633,498,0002,163
2025-02-282,2432,2612,225.52,245761,1002,245
2025-02-272,239.52,2632,2392,253.5571,6002,253.50
2025-02-262,2792,2992,236.52,242799,8002,242
2025-02-252,2702,3202,2692,280860,4002,280
2025-02-212,257.52,3112,257.52,2801,593,0002,280
2025-02-202,4202,4202,392.52,407.5193,9002,407.50
2025-02-192,4582,4582,4172,420.5190,7002,420.50
2025-02-182,4432,458.52,440.52,454.5166,7002,454.50
2025-02-172,4502,458.52,4382,438111,4002,438
2025-02-142,4582,4582,427.52,438192,7002,438
2025-02-132,445.52,4622,445.52,452231,6002,452
2025-02-122,4802,4802,424.52,427.5309,9002,427.50
2025-02-102,5042,514.52,4712,473346,2002,473
2025-02-072,5402,5952,501.52,504182,6002,504
2025-02-062,5302,5872,522.52,531.5266,7002,531.50
2025-02-052,5262,5312,506.52,521.5145,4002,521.50
2025-02-042,5502,555.52,519.52,531150,3002,531
2025-02-032,5602,5602,530.52,549.5150,2002,549.50
2025-01-312,5692,578.52,5332,575147,6002,575
2025-01-302,5552,569.52,5432,567118,6002,567
2025-01-292,5522,5622,5302,55474,5002,554
2025-01-282,5302,5622,529.52,557134,4002,557
2025-01-272,499.52,528.52,499.52,528.5133,4002,528.50
2025-01-242,4902,5102,474.52,47985,9002,479
2025-01-232,4742,4822,4632,471.576,6002,471.50
2025-01-222,471.52,476.52,458.52,47474,4002,474
2025-01-212,478.52,478.52,4642,471.556,3002,471.50
2025-01-202,4652,472.52,4512,45593,6002,455
2025-01-172,4602,477.52,4572,463.5130,6002,463.50
2025-01-162,4622,4842,4622,471102,3002,471
2025-01-152,4642,4792,4612,473.5130,9002,473.50
2025-01-142,462.52,4702,4302,464.5206,0002,464.50
2025-01-102,4562,4772,4522,463123,6002,463
2025-01-092,4912,4912,445.52,455108,6002,455
2025-01-082,5202,536.52,4972,497135,0002,497
2025-01-072,5152,517.52,489.52,511106,9002,511
2025-01-062,5102,517.52,493.52,512236,9002,512

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-09-25]1株→1.03株 [1989-09-26]1株→1.1株 [1987-03-27]1株→1.1株