9003 相鉄ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,2112,2252,1802,180255,7002,180
2022-11-302,1902,2082,1852,190208,8002,190
2022-11-292,1852,1952,1752,195191,2002,195
2022-11-282,1792,1872,1642,185146,7002,185
2022-11-252,1792,1852,1672,181126,9002,181
2022-11-242,1892,1912,1712,172181,6002,172
2022-11-222,1692,1812,1622,168174,8002,168
2022-11-212,1542,1742,1322,147150,9002,147
2022-11-182,1802,1812,1422,147190,6002,147
2022-11-172,1102,1712,1102,162310,8002,162
2022-11-162,1032,1032,0682,096290,0002,096
2022-11-152,0862,1182,0862,105295,5002,105
2022-11-142,0722,0892,0652,076472,8002,076
2022-11-112,0952,0982,0572,067459,2002,067
2022-11-102,1122,1202,0812,082282,2002,082
2022-11-092,1152,1292,0952,113230,4002,113
2022-11-082,1252,1492,1182,120211,6002,120
2022-11-072,1632,1642,1092,110312,7002,110
2022-11-042,1702,2062,1572,164391,8002,164
2022-11-022,2492,2762,1522,182662,3002,182
2022-11-012,2522,2522,2282,235109,7002,235
2022-10-312,2402,2532,2252,253175,7002,253
2022-10-282,2212,2622,2202,230318,1002,230
2022-10-272,2562,2642,2222,222292,2002,222
2022-10-262,2992,3072,2592,259259,6002,259
2022-10-252,3002,3022,2732,289256,2002,289
2022-10-242,3492,3492,2842,290283,5002,290
2022-10-212,3852,3972,3352,336197,0002,336
2022-10-202,4112,4222,3942,401171,4002,401
2022-10-192,4202,4202,3912,405151,3002,405
2022-10-182,4032,4222,3762,403273,8002,403
2022-10-172,3692,4042,3672,393213,1002,393
2022-10-142,3862,3862,3472,364143,5002,364
2022-10-132,3602,3682,3432,345118,4002,345
2022-10-122,3512,3892,3342,380150,3002,380
2022-10-112,3462,3852,3212,343223,8002,343
2022-10-072,3002,3552,3002,347197,0002,347
2022-10-062,3272,3492,3152,321216,7002,321
2022-10-052,3682,3762,3252,332156,0002,332
2022-10-042,3292,3722,3192,362275,8002,362
2022-10-032,3642,3642,2722,290329,4002,290
2022-09-302,4062,4222,3802,397273,1002,397
2022-09-292,3302,4192,2962,411605,2002,411
2022-09-282,3372,3382,2872,329955,6002,329
2022-09-272,3512,3762,3072,356397,8002,356
2022-09-262,3922,3992,3432,349547,5002,349
2022-09-222,3692,4002,3352,398365,8002,398
2022-09-212,4112,4192,3732,373245,7002,373
2022-09-202,4242,4262,4032,424206,6002,424
2022-09-162,3942,4252,3922,425407,3002,425
2022-09-152,3632,4122,3532,394376,1002,394
2022-09-142,3422,3712,3422,363319,4002,363
2022-09-132,3612,3922,3612,377160,3002,377
2022-09-122,3512,3782,3332,358178,9002,358
2022-09-092,3092,3342,3092,331216,3002,331
2022-09-082,3072,3332,3062,310160,3002,310
2022-09-072,2902,3062,2582,283160,3002,283
2022-09-062,3282,3332,2932,308128,6002,308
2022-09-052,3642,3662,3252,325123,8002,325
2022-09-022,3792,3832,3612,376137,0002,376
2022-09-012,3732,3942,3612,366144,5002,366
2022-08-312,3732,4072,3702,401124,3002,401
2022-08-302,3642,4022,3642,39581,4002,395
2022-08-292,3712,3762,3552,365118,1002,365
2022-08-262,4022,4152,3912,39290,7002,392
2022-08-252,4012,4072,3892,40366,4002,403
2022-08-242,4252,4372,3792,402180,1002,402
2022-08-232,4302,4352,4022,413122,4002,413
2022-08-222,4392,4622,4332,44379,1002,443
2022-08-192,4382,4502,4312,44669,2002,446
2022-08-182,4452,4592,4242,430109,1002,430
2022-08-172,4392,4442,4252,443116,7002,443
2022-08-162,4272,4302,4132,42062,5002,420
2022-08-152,4502,4542,4272,42792,2002,427
2022-08-122,4352,4572,4082,441117,5002,441
2022-08-102,4162,4212,3942,41270,3002,412
2022-08-092,4192,4452,4042,40777,5002,407
2022-08-082,4042,4192,4032,41364,3002,413
2022-08-052,3792,4052,3772,403105,9002,403
2022-08-042,4102,4192,3802,380102,1002,380
2022-08-032,4492,4902,4012,403147,6002,403
2022-08-022,4502,4702,4202,440210,0002,440
2022-08-012,3482,4352,3402,435287,3002,435
2022-07-292,3772,3782,3182,347145,3002,347
2022-07-282,3632,3802,3272,365182,7002,365
2022-07-272,3422,3742,3412,353155,5002,353
2022-07-262,3342,3502,3252,32791,7002,327
2022-07-252,3182,3422,3162,337129,5002,337
2022-07-222,3102,3282,2872,321217,9002,321
2022-07-212,2992,3282,2992,323127,7002,323
2022-07-202,3092,3312,2952,299183,5002,299
2022-07-192,3112,3182,2742,27799,7002,277
2022-07-152,3002,3062,2762,29866,7002,298
2022-07-142,2752,3012,2702,30076,4002,300
2022-07-132,2932,2972,2722,27583,2002,275
2022-07-122,3242,3242,2762,281103,7002,281
2022-07-112,2892,3392,2832,332125,8002,332
2022-07-082,2912,2972,2612,267174,6002,267
2022-07-072,3112,3132,2642,294119,2002,294
2022-07-062,3182,3342,2882,292144,6002,292
2022-07-052,3772,3772,3272,33799,0002,337
2022-07-042,3612,3802,3482,36487,3002,364
2022-07-012,3612,3802,3242,335152,2002,335
2022-06-302,3602,3742,3312,347127,6002,347
2022-06-292,3382,3772,3252,352138,5002,352
2022-06-282,3112,3482,3042,347107,8002,347
2022-06-272,3522,3522,2842,296103,2002,296
2022-06-242,3412,3412,3082,31999,7002,319
2022-06-232,3422,3762,3362,341121,0002,341
2022-06-222,3352,3422,3112,32288,7002,322
2022-06-212,3152,3332,3012,318121,9002,318
2022-06-202,3282,3322,2922,29696,0002,296
2022-06-172,2752,3372,2722,325148,4002,325
2022-06-162,2822,3152,2822,29677,8002,296
2022-06-152,2962,3072,2792,28198,4002,281
2022-06-142,2992,3172,2912,30696,4002,306
2022-06-132,2802,3302,2802,325132,6002,325
2022-06-102,3042,3212,2952,302118,8002,302
2022-06-092,3002,3342,2922,320100,6002,320
2022-06-082,2942,3442,2882,319167,4002,319
2022-06-072,2922,2922,2722,28372,0002,283
2022-06-062,2252,2902,2252,287112,7002,287
2022-06-032,2632,2652,2372,24250,8002,242
2022-06-022,2672,2702,2452,25384,5002,253
2022-06-012,2452,2702,2382,263113,3002,263
2022-05-312,2502,2562,2252,225184,0002,225
2022-05-302,2672,2702,2402,250113,7002,250
2022-05-272,2932,2932,2412,25081,0002,250
2022-05-262,2432,2992,2432,262137,3002,262
2022-05-252,2282,2482,2042,235113,7002,235
2022-05-242,2602,2652,2282,229115,3002,229
2022-05-232,2832,2882,2612,26381,6002,263
2022-05-202,2702,2742,2552,25787,7002,257
2022-05-192,2382,2772,2292,270113,0002,270
2022-05-182,3112,3112,2602,270114,2002,270
2022-05-172,2992,3222,2932,312169,2002,312
2022-05-162,3152,3192,2722,283123,8002,283
2022-05-132,2352,3062,2352,297164,3002,297
2022-05-122,2282,2412,2152,232105,7002,232
2022-05-112,2362,2502,2272,237119,3002,237
2022-05-102,2442,2552,2282,24399,1002,243
2022-05-092,2652,2792,2462,251105,1002,251
2022-05-062,2432,3042,2432,293162,8002,293
2022-05-022,2252,2542,2092,242108,9002,242
2022-04-282,2322,2442,2082,235192,7002,235
2022-04-272,2352,2652,2032,205290,1002,205
2022-04-262,2702,3402,2462,297213,4002,297
2022-04-252,2742,2742,2422,244153,8002,244
2022-04-222,2862,3052,2722,29691,0002,296
2022-04-212,3042,3202,2982,306104,3002,306
2022-04-202,2852,3052,2672,297118,2002,297
2022-04-192,2762,2772,2452,27076,9002,270
2022-04-182,2482,2802,2392,273133,0002,273
2022-04-152,2472,2742,2412,26569,9002,265
2022-04-142,2252,2652,2252,258104,0002,258
2022-04-132,2002,2232,1932,222127,3002,222
2022-04-122,2032,2352,2032,207110,6002,207
2022-04-112,2172,2312,2012,219133,1002,219
2022-04-082,2622,2682,2172,225186,5002,225
2022-04-072,2522,2732,2332,262129,3002,262
2022-04-062,2422,2972,2382,280158,4002,280
2022-04-052,2452,2842,2452,266149,8002,266
2022-04-042,2542,2542,2172,226113,7002,226
2022-04-012,2612,2662,2362,263142,7002,263
2022-03-312,2962,3382,2802,291245,6002,291
2022-03-302,2682,3172,2682,316552,4002,316
2022-03-292,3632,3632,2632,278901,8002,278
2022-03-282,3802,3802,3422,362471,1002,362
2022-03-252,3842,3882,3412,363622,5002,363
2022-03-242,3402,3692,3202,369210,3002,369
2022-03-232,3382,3492,3262,349177,1002,349
2022-03-222,3162,3352,3052,325186,2002,325
2022-03-182,3352,3412,2852,298330,2002,298
2022-03-172,3602,3672,3192,335200,1002,335
2022-03-162,3282,3472,3162,334144,6002,334
2022-03-152,2932,3192,2842,317120,4002,317
2022-03-142,2752,3042,2732,286148,8002,286
2022-03-112,2522,2762,2412,257147,8002,257
2022-03-102,2492,2622,2292,261131,4002,261
2022-03-092,2392,2832,1992,205209,4002,205
2022-03-082,1902,2482,1822,218204,3002,218
2022-03-072,1902,2022,1702,195130,6002,195
2022-03-042,2112,2212,2002,20587,8002,205
2022-03-032,2302,2442,2132,21791,9002,217
2022-03-022,1752,2152,1702,202118,3002,202
2022-03-012,1932,2232,1782,213114,7002,213
2022-02-282,1902,2082,1612,180169,6002,180
2022-02-252,1702,1872,1562,170117,6002,170
2022-02-242,1802,1972,1282,154145,6002,154
2022-02-222,2002,2162,1942,215114,8002,215
2022-02-212,2592,2622,2322,23784,1002,237
2022-02-182,3282,3472,2862,286138,9002,286
2022-02-172,2702,3822,2682,346354,8002,346
2022-02-162,2642,2812,2522,26499,2002,264
2022-02-152,2402,2542,2292,242132,6002,242
2022-02-142,2032,2362,1972,226139,2002,226
2022-02-102,2302,2402,2092,230128,2002,230
2022-02-092,2212,2262,1902,213140,5002,213
2022-02-082,1372,2132,1332,211185,7002,211
2022-02-072,1482,1552,1252,134125,8002,134
2022-02-042,1302,1612,0952,151227,9002,151
2022-02-032,1252,1492,0882,128255,2002,128
2022-02-022,1082,1352,1022,125161,8002,125
2022-02-012,0732,1132,0692,101167,3002,101
2022-01-312,1182,1182,0892,10992,9002,109
2022-01-282,1002,1352,0982,117141,4002,117
2022-01-272,0992,1062,0532,077129,4002,077
2022-01-262,1122,1242,0952,09976,9002,099
2022-01-252,1322,1322,0912,124119,5002,124
2022-01-242,1482,1652,1332,136155,8002,136
2022-01-212,0952,1482,0952,148145,5002,148
2022-01-202,0792,1152,0782,105133,7002,105
2022-01-192,0562,0982,0542,076141,9002,076
2022-01-182,0872,1142,0772,09098,0002,090
2022-01-172,0532,0872,0532,07175,5002,071
2022-01-142,0672,0692,0432,050165,8002,050
2022-01-132,1252,1252,0822,083143,3002,083
2022-01-122,0822,1352,0822,123135,8002,123
2022-01-112,0672,0892,0512,087111,3002,087
2022-01-072,0772,0922,0662,069131,4002,069
2022-01-062,1192,1242,0832,083171,2002,083
2022-01-052,1412,1482,1232,141113,9002,141
2022-01-042,1292,1352,0802,131182,9002,131

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