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 |
---|---|---|---|---|---|---|
2025-07-11 | 2,293 | 2,315.5 | 2,291 | 2,295 | 176,400 | 2,295 |
2025-07-10 | 2,298 | 2,303 | 2,278 | 2,290 | 262,500 | 2,290 |
2025-07-09 | 2,304 | 2,329.5 | 2,291 | 2,297.5 | 256,200 | 2,297.50 |
2025-07-08 | 2,295 | 2,297.5 | 2,274.5 | 2,293 | 212,400 | 2,293 |
2025-07-07 | 2,282 | 2,302.5 | 2,278.5 | 2,287.5 | 229,000 | 2,287.50 |
2025-07-04 | 2,268 | 2,285 | 2,253.5 | 2,284.5 | 192,000 | 2,284.50 |
2025-07-03 | 2,263 | 2,268 | 2,248.5 | 2,268 | 171,900 | 2,268 |
2025-07-02 | 2,255 | 2,282 | 2,255 | 2,263.5 | 188,100 | 2,263.50 |
2025-07-01 | 2,264.5 | 2,277.5 | 2,244 | 2,254.5 | 184,600 | 2,254.50 |
2025-06-30 | 2,263 | 2,286 | 2,256.5 | 2,269 | 258,500 | 2,269 |
2025-06-27 | 2,244.5 | 2,289 | 2,237 | 2,268.5 | 431,700 | 2,268.50 |
2025-06-26 | 2,211 | 2,248 | 2,211 | 2,244 | 238,300 | 2,244 |
2025-06-25 | 2,205 | 2,213 | 2,198 | 2,211 | 166,800 | 2,211 |
2025-06-24 | 2,230 | 2,230 | 2,203.5 | 2,204.5 | 176,700 | 2,204.50 |
2025-06-23 | 2,204.5 | 2,216 | 2,200 | 2,207 | 137,400 | 2,207 |
2025-06-20 | 2,209.5 | 2,223 | 2,202.5 | 2,212.5 | 485,100 | 2,212.50 |
2025-06-19 | 2,214 | 2,216 | 2,203 | 2,212.5 | 126,300 | 2,212.50 |
2025-06-18 | 2,204 | 2,208.5 | 2,198 | 2,203 | 149,000 | 2,203 |
2025-06-17 | 2,212 | 2,215 | 2,197 | 2,207 | 208,800 | 2,207 |
2025-06-16 | 2,222 | 2,224 | 2,195 | 2,204.5 | 373,800 | 2,204.50 |
2025-06-13 | 2,242 | 2,249 | 2,220 | 2,222.5 | 301,700 | 2,222.50 |
2025-06-12 | 2,227.5 | 2,244.5 | 2,215 | 2,242 | 289,600 | 2,242 |
2025-06-11 | 2,191 | 2,235 | 2,188 | 2,232 | 349,600 | 2,232 |
2025-06-10 | 2,180.5 | 2,188.5 | 2,161 | 2,180 | 371,200 | 2,180 |
2025-06-09 | 2,196 | 2,201 | 2,176.5 | 2,184 | 360,700 | 2,184 |
2025-06-06 | 2,180 | 2,206 | 2,179.5 | 2,201 | 282,400 | 2,201 |
2025-06-05 | 2,161.5 | 2,177.5 | 2,159 | 2,172 | 211,000 | 2,172 |
2025-06-04 | 2,161 | 2,175 | 2,157.5 | 2,161 | 202,100 | 2,161 |
2025-06-03 | 2,159.5 | 2,172 | 2,149 | 2,166.5 | 212,500 | 2,166.50 |
2025-06-02 | 2,150 | 2,154 | 2,140.5 | 2,150.5 | 154,100 | 2,150.50 |
2025-05-30 | 2,138 | 2,153 | 2,131 | 2,153 | 209,200 | 2,153 |
2025-05-29 | 2,140 | 2,155.5 | 2,140 | 2,145 | 210,600 | 2,145 |
2025-05-28 | 2,157.5 | 2,159.5 | 2,143 | 2,148 | 189,700 | 2,148 |
2025-05-27 | 2,151.5 | 2,151.5 | 2,137 | 2,141 | 124,200 | 2,141 |
2025-05-26 | 2,150 | 2,159.5 | 2,143 | 2,144.5 | 131,300 | 2,144.50 |
2025-05-23 | 2,150 | 2,153.5 | 2,140.5 | 2,143 | 141,400 | 2,143 |
2025-05-22 | 2,135 | 2,146 | 2,127 | 2,146 | 196,800 | 2,146 |
2025-05-21 | 2,151.5 | 2,163.5 | 2,138 | 2,138 | 219,700 | 2,138 |
2025-05-20 | 2,188.5 | 2,189.5 | 2,138.5 | 2,140 | 380,100 | 2,140 |
2025-05-19 | 2,192.5 | 2,198.5 | 2,172 | 2,191.5 | 220,600 | 2,191.50 |
2025-05-16 | 2,196.5 | 2,203.5 | 2,181.5 | 2,186 | 196,100 | 2,186 |
2025-05-15 | 2,180.5 | 2,199 | 2,177.5 | 2,190 | 220,300 | 2,190 |
2025-05-14 | 2,197 | 2,206.5 | 2,175 | 2,194.5 | 281,800 | 2,194.50 |
2025-05-13 | 2,221.5 | 2,225 | 2,198.5 | 2,198.5 | 314,200 | 2,198.50 |
2025-05-12 | 2,211 | 2,220 | 2,201.5 | 2,219.5 | 212,100 | 2,219.50 |
2025-05-09 | 2,209 | 2,231.5 | 2,202.5 | 2,210 | 260,600 | 2,210 |
2025-05-08 | 2,203.5 | 2,206.5 | 2,184.5 | 2,193 | 249,600 | 2,193 |
2025-05-07 | 2,209 | 2,215 | 2,199.5 | 2,201 | 266,500 | 2,201 |
2025-05-02 | 2,178 | 2,203 | 2,172.5 | 2,195 | 421,100 | 2,195 |
2025-05-01 | 2,168 | 2,190 | 2,159 | 2,178 | 447,600 | 2,178 |
2025-04-30 | 2,160 | 2,173.5 | 2,137 | 2,172 | 773,300 | 2,172 |
2025-04-28 | 2,130.5 | 2,207.5 | 2,116.5 | 2,156.5 | 967,500 | 2,156.50 |
2025-04-25 | 2,246 | 2,252 | 2,226 | 2,230.5 | 557,600 | 2,230.50 |
2025-04-24 | 2,317 | 2,317.5 | 2,247 | 2,257.5 | 336,300 | 2,257.50 |
2025-04-23 | 2,300 | 2,317 | 2,292.5 | 2,314 | 460,800 | 2,314 |
2025-04-22 | 2,259.5 | 2,278 | 2,251.5 | 2,273 | 257,400 | 2,273 |
2025-04-21 | 2,230 | 2,256 | 2,230 | 2,256 | 249,200 | 2,256 |
2025-04-18 | 2,238 | 2,239.5 | 2,226 | 2,236 | 228,000 | 2,236 |
2025-04-17 | 2,214 | 2,235.5 | 2,214 | 2,231 | 227,000 | 2,231 |
2025-04-16 | 2,240 | 2,247 | 2,212.5 | 2,222 | 189,400 | 2,222 |
2025-04-15 | 2,252 | 2,259 | 2,226.5 | 2,226.5 | 288,600 | 2,226.50 |
2025-04-14 | 2,238 | 2,259 | 2,230 | 2,247.5 | 324,100 | 2,247.50 |
2025-04-11 | 2,210 | 2,234 | 2,190.5 | 2,224.5 | 462,500 | 2,224.50 |
2025-04-10 | 2,214.5 | 2,247.5 | 2,179.5 | 2,238 | 488,700 | 2,238 |
2025-04-09 | 2,140 | 2,173.5 | 2,115.5 | 2,164.5 | 468,300 | 2,164.50 |
2025-04-08 | 2,092.5 | 2,160.5 | 2,083 | 2,150 | 675,900 | 2,150 |
2025-04-07 | 2,106.5 | 2,117.5 | 2,031 | 2,046 | 1,189,400 | 2,046 |
2025-04-04 | 2,121 | 2,170 | 2,121 | 2,156.5 | 474,300 | 2,156.50 |
2025-04-03 | 2,116.5 | 2,149 | 2,097.5 | 2,149 | 634,900 | 2,149 |
2025-04-02 | 2,194 | 2,199.5 | 2,161 | 2,166.5 | 337,900 | 2,166.50 |
2025-04-01 | 2,213 | 2,217.5 | 2,184 | 2,184 | 308,400 | 2,184 |
2025-03-31 | 2,235 | 2,237 | 2,182.5 | 2,189 | 509,800 | 2,189 |
2025-03-28 | 2,240 | 2,265 | 2,240 | 2,248.5 | 883,500 | 2,248.50 |
2025-03-27 | 2,267 | 2,278.5 | 2,257 | 2,276 | 1,646,400 | 2,276 |
2025-03-26 | 2,297 | 2,297.5 | 2,263.5 | 2,268 | 896,100 | 2,268 |
2025-03-25 | 2,290.5 | 2,298 | 2,272 | 2,284.5 | 640,200 | 2,284.50 |
2025-03-24 | 2,321 | 2,330 | 2,301 | 2,315 | 711,500 | 2,315 |
2025-03-21 | 2,331 | 2,344 | 2,313.5 | 2,313.5 | 702,500 | 2,313.50 |
2025-03-19 | 2,325 | 2,333.5 | 2,303 | 2,331 | 506,600 | 2,331 |
2025-03-18 | 2,279 | 2,349.5 | 2,276 | 2,325 | 706,500 | 2,325 |
2025-03-17 | 2,287 | 2,313.5 | 2,279 | 2,279 | 715,400 | 2,279 |
2025-03-14 | 2,274 | 2,294.5 | 2,253 | 2,287 | 660,600 | 2,287 |
2025-03-13 | 2,253 | 2,284 | 2,243 | 2,274.5 | 759,600 | 2,274.50 |
2025-03-12 | 2,207 | 2,256.5 | 2,197 | 2,251 | 1,198,600 | 2,251 |
2025-03-11 | 2,173.5 | 2,221.5 | 2,167.5 | 2,209 | 1,943,300 | 2,209 |
2025-03-10 | 2,139 | 2,194.5 | 2,132 | 2,173.5 | 7,863,700 | 2,173.50 |
2025-03-07 | 2,120 | 2,149.5 | 2,113 | 2,138.5 | 1,476,200 | 2,138.50 |
2025-03-06 | 2,129.5 | 2,140 | 2,120.5 | 2,136.5 | 1,321,000 | 2,136.50 |
2025-03-05 | 2,121.5 | 2,140.5 | 2,110 | 2,117.5 | 1,931,600 | 2,117.50 |
2025-03-04 | 2,130 | 2,142.5 | 2,111.5 | 2,122.5 | 3,152,400 | 2,122.50 |
2025-03-03 | 2,245 | 2,258 | 2,163 | 2,163 | 3,498,000 | 2,163 |
2025-02-28 | 2,243 | 2,261 | 2,225.5 | 2,245 | 761,100 | 2,245 |
2025-02-27 | 2,239.5 | 2,263 | 2,239 | 2,253.5 | 571,600 | 2,253.50 |
2025-02-26 | 2,279 | 2,299 | 2,236.5 | 2,242 | 799,800 | 2,242 |
2025-02-25 | 2,270 | 2,320 | 2,269 | 2,280 | 860,400 | 2,280 |
2025-02-21 | 2,257.5 | 2,311 | 2,257.5 | 2,280 | 1,593,000 | 2,280 |
2025-02-20 | 2,420 | 2,420 | 2,392.5 | 2,407.5 | 193,900 | 2,407.50 |
2025-02-19 | 2,458 | 2,458 | 2,417 | 2,420.5 | 190,700 | 2,420.50 |
2025-02-18 | 2,443 | 2,458.5 | 2,440.5 | 2,454.5 | 166,700 | 2,454.50 |
2025-02-17 | 2,450 | 2,458.5 | 2,438 | 2,438 | 111,400 | 2,438 |
2025-02-14 | 2,458 | 2,458 | 2,427.5 | 2,438 | 192,700 | 2,438 |
2025-02-13 | 2,445.5 | 2,462 | 2,445.5 | 2,452 | 231,600 | 2,452 |
2025-02-12 | 2,480 | 2,480 | 2,424.5 | 2,427.5 | 309,900 | 2,427.50 |
2025-02-10 | 2,504 | 2,514.5 | 2,471 | 2,473 | 346,200 | 2,473 |
2025-02-07 | 2,540 | 2,595 | 2,501.5 | 2,504 | 182,600 | 2,504 |
2025-02-06 | 2,530 | 2,587 | 2,522.5 | 2,531.5 | 266,700 | 2,531.50 |
2025-02-05 | 2,526 | 2,531 | 2,506.5 | 2,521.5 | 145,400 | 2,521.50 |
2025-02-04 | 2,550 | 2,555.5 | 2,519.5 | 2,531 | 150,300 | 2,531 |
2025-02-03 | 2,560 | 2,560 | 2,530.5 | 2,549.5 | 150,200 | 2,549.50 |
2025-01-31 | 2,569 | 2,578.5 | 2,533 | 2,575 | 147,600 | 2,575 |
2025-01-30 | 2,555 | 2,569.5 | 2,543 | 2,567 | 118,600 | 2,567 |
2025-01-29 | 2,552 | 2,562 | 2,530 | 2,554 | 74,500 | 2,554 |
2025-01-28 | 2,530 | 2,562 | 2,529.5 | 2,557 | 134,400 | 2,557 |
2025-01-27 | 2,499.5 | 2,528.5 | 2,499.5 | 2,528.5 | 133,400 | 2,528.50 |
2025-01-24 | 2,490 | 2,510 | 2,474.5 | 2,479 | 85,900 | 2,479 |
2025-01-23 | 2,474 | 2,482 | 2,463 | 2,471.5 | 76,600 | 2,471.50 |
2025-01-22 | 2,471.5 | 2,476.5 | 2,458.5 | 2,474 | 74,400 | 2,474 |
2025-01-21 | 2,478.5 | 2,478.5 | 2,464 | 2,471.5 | 56,300 | 2,471.50 |
2025-01-20 | 2,465 | 2,472.5 | 2,451 | 2,455 | 93,600 | 2,455 |
2025-01-17 | 2,460 | 2,477.5 | 2,457 | 2,463.5 | 130,600 | 2,463.50 |
2025-01-16 | 2,462 | 2,484 | 2,462 | 2,471 | 102,300 | 2,471 |
2025-01-15 | 2,464 | 2,479 | 2,461 | 2,473.5 | 130,900 | 2,473.50 |
2025-01-14 | 2,462.5 | 2,470 | 2,430 | 2,464.5 | 206,000 | 2,464.50 |
2025-01-10 | 2,456 | 2,477 | 2,452 | 2,463 | 123,600 | 2,463 |
2025-01-09 | 2,491 | 2,491 | 2,445.5 | 2,455 | 108,600 | 2,455 |
2025-01-08 | 2,520 | 2,536.5 | 2,497 | 2,497 | 135,000 | 2,497 |
2025-01-07 | 2,515 | 2,517.5 | 2,489.5 | 2,511 | 106,900 | 2,511 |
2025-01-06 | 2,510 | 2,517.5 | 2,493.5 | 2,512 | 236,900 | 2,512 |
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