9003 相鉄ホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 2,600.5 | 2,625 | 2,586 | 2,597 | 136,200 | 2,597 |
2023-06-07 | 2,625 | 2,631 | 2,580 | 2,592 | 157,500 | 2,592 |
2023-06-06 | 2,586.5 | 2,625 | 2,579.5 | 2,620 | 127,300 | 2,620 |
2023-06-05 | 2,648 | 2,650.5 | 2,612.5 | 2,612.5 | 181,500 | 2,612.50 |
2023-06-02 | 2,581 | 2,623 | 2,575 | 2,611 | 175,200 | 2,611 |
2023-06-01 | 2,556 | 2,594 | 2,539 | 2,571 | 155,000 | 2,571 |
2023-05-31 | 2,536 | 2,571 | 2,527 | 2,553 | 299,000 | 2,553 |
2023-05-30 | 2,601 | 2,604 | 2,558 | 2,568 | 141,600 | 2,568 |
2023-05-29 | 2,645 | 2,645 | 2,610 | 2,620 | 155,000 | 2,620 |
2023-05-26 | 2,593 | 2,637 | 2,583 | 2,619 | 158,700 | 2,619 |
2023-05-25 | 2,595 | 2,632 | 2,584 | 2,597 | 215,600 | 2,597 |
2023-05-24 | 2,679 | 2,689 | 2,627 | 2,627 | 256,100 | 2,627 |
2023-05-23 | 2,736 | 2,736 | 2,691 | 2,696 | 205,700 | 2,696 |
2023-05-22 | 2,720 | 2,748 | 2,706 | 2,736 | 175,300 | 2,736 |
2023-05-19 | 2,765 | 2,767 | 2,714 | 2,721 | 177,200 | 2,721 |
2023-05-18 | 2,801 | 2,803 | 2,747 | 2,765 | 218,000 | 2,765 |
2023-05-17 | 2,800 | 2,804 | 2,775 | 2,795 | 197,400 | 2,795 |
2023-05-16 | 2,749 | 2,797 | 2,737 | 2,797 | 225,800 | 2,797 |
2023-05-15 | 2,755 | 2,766 | 2,728 | 2,740 | 193,400 | 2,740 |
2023-05-12 | 2,690 | 2,748 | 2,684 | 2,743 | 244,100 | 2,743 |
2023-05-11 | 2,672 | 2,699 | 2,666 | 2,676 | 132,400 | 2,676 |
2023-05-10 | 2,730 | 2,730 | 2,663 | 2,679 | 162,300 | 2,679 |
2023-05-09 | 2,700 | 2,724 | 2,685 | 2,722 | 246,300 | 2,722 |
2023-05-08 | 2,653 | 2,719 | 2,653 | 2,691 | 338,700 | 2,691 |
2023-05-02 | 2,658 | 2,665 | 2,615 | 2,641 | 274,600 | 2,641 |
2023-05-01 | 2,580 | 2,644 | 2,577 | 2,631 | 305,300 | 2,631 |
2023-04-28 | 2,451 | 2,584 | 2,443 | 2,584 | 896,400 | 2,584 |
2023-04-27 | 2,423 | 2,431 | 2,389 | 2,422 | 277,500 | 2,422 |
2023-04-26 | 2,402 | 2,441 | 2,384 | 2,437 | 267,100 | 2,437 |
2023-04-25 | 2,420 | 2,438 | 2,415 | 2,418 | 166,800 | 2,418 |
2023-04-24 | 2,373 | 2,423 | 2,368 | 2,405 | 209,500 | 2,405 |
2023-04-21 | 2,364 | 2,373 | 2,346 | 2,361 | 131,000 | 2,361 |
2023-04-20 | 2,353 | 2,365 | 2,348 | 2,351 | 109,000 | 2,351 |
2023-04-19 | 2,335 | 2,356 | 2,334 | 2,356 | 130,400 | 2,356 |
2023-04-18 | 2,325 | 2,345 | 2,318 | 2,342 | 161,900 | 2,342 |
2023-04-17 | 2,310 | 2,322 | 2,305 | 2,318 | 134,100 | 2,318 |
2023-04-14 | 2,298 | 2,308 | 2,291 | 2,305 | 141,600 | 2,305 |
2023-04-13 | 2,289 | 2,295 | 2,281 | 2,291 | 95,600 | 2,291 |
2023-04-12 | 2,289 | 2,296 | 2,278 | 2,280 | 98,700 | 2,280 |
2023-04-11 | 2,295 | 2,299 | 2,270 | 2,285 | 106,100 | 2,285 |
2023-04-10 | 2,276 | 2,305 | 2,275 | 2,287 | 148,000 | 2,287 |
2023-04-07 | 2,258 | 2,295 | 2,257 | 2,287 | 223,400 | 2,287 |
2023-04-06 | 2,254 | 2,266 | 2,235 | 2,248 | 163,200 | 2,248 |
2023-04-05 | 2,277 | 2,286 | 2,257 | 2,260 | 147,300 | 2,260 |
2023-04-04 | 2,291 | 2,294 | 2,280 | 2,290 | 182,300 | 2,290 |
2023-04-03 | 2,278 | 2,296 | 2,274 | 2,291 | 171,100 | 2,291 |
2023-03-31 | 2,290 | 2,291 | 2,263 | 2,268 | 172,400 | 2,268 |
2023-03-30 | 2,290 | 2,293 | 2,268 | 2,284 | 491,500 | 2,284 |
2023-03-29 | 2,255 | 2,301 | 2,251 | 2,301 | 941,600 | 2,301 |
2023-03-28 | 2,263 | 2,270 | 2,236 | 2,257 | 345,100 | 2,257 |
2023-03-27 | 2,245 | 2,274 | 2,239 | 2,255 | 453,600 | 2,255 |
2023-03-24 | 2,192 | 2,225 | 2,180 | 2,221 | 460,700 | 2,221 |
2023-03-23 | 2,213 | 2,215 | 2,198 | 2,206 | 192,400 | 2,206 |
2023-03-22 | 2,210 | 2,239 | 2,200 | 2,217 | 285,100 | 2,217 |
2023-03-20 | 2,234 | 2,234 | 2,179 | 2,179 | 197,800 | 2,179 |
2023-03-17 | 2,203 | 2,245 | 2,202 | 2,244 | 344,400 | 2,244 |
2023-03-16 | 2,193 | 2,209 | 2,182 | 2,203 | 226,900 | 2,203 |
2023-03-15 | 2,226 | 2,226 | 2,204 | 2,215 | 170,600 | 2,215 |
2023-03-14 | 2,218 | 2,256 | 2,213 | 2,226 | 197,000 | 2,226 |
2023-03-13 | 2,250 | 2,269 | 2,228 | 2,247 | 156,500 | 2,247 |
2023-03-10 | 2,270 | 2,279 | 2,259 | 2,262 | 261,000 | 2,262 |
2023-03-09 | 2,300 | 2,317 | 2,294 | 2,297 | 157,900 | 2,297 |
2023-03-08 | 2,276 | 2,299 | 2,274 | 2,298 | 155,100 | 2,298 |
2023-03-07 | 2,265 | 2,287 | 2,265 | 2,270 | 176,500 | 2,270 |
2023-03-06 | 2,280 | 2,284 | 2,260 | 2,260 | 152,200 | 2,260 |
2023-03-03 | 2,288 | 2,296 | 2,270 | 2,275 | 151,600 | 2,275 |
2023-03-02 | 2,300 | 2,300 | 2,272 | 2,283 | 175,500 | 2,283 |
2023-03-01 | 2,299 | 2,311 | 2,287 | 2,296 | 137,500 | 2,296 |
2023-02-28 | 2,284 | 2,328 | 2,280 | 2,317 | 250,300 | 2,317 |
2023-02-27 | 2,288 | 2,292 | 2,271 | 2,287 | 97,600 | 2,287 |
2023-02-24 | 2,254 | 2,282 | 2,232 | 2,282 | 309,100 | 2,282 |
2023-02-22 | 2,260 | 2,273 | 2,237 | 2,262 | 262,900 | 2,262 |
2023-02-21 | 2,296 | 2,296 | 2,277 | 2,280 | 111,000 | 2,280 |
2023-02-20 | 2,287 | 2,304 | 2,279 | 2,293 | 148,600 | 2,293 |
2023-02-17 | 2,272 | 2,282 | 2,267 | 2,273 | 122,500 | 2,273 |
2023-02-16 | 2,290 | 2,300 | 2,284 | 2,288 | 85,700 | 2,288 |
2023-02-15 | 2,275 | 2,289 | 2,268 | 2,277 | 78,200 | 2,277 |
2023-02-14 | 2,276 | 2,284 | 2,264 | 2,279 | 73,700 | 2,279 |
2023-02-13 | 2,282 | 2,289 | 2,250 | 2,262 | 93,700 | 2,262 |
2023-02-10 | 2,275 | 2,296 | 2,262 | 2,279 | 122,000 | 2,279 |
2023-02-09 | 2,281 | 2,281 | 2,259 | 2,277 | 129,800 | 2,277 |
2023-02-08 | 2,263 | 2,286 | 2,255 | 2,286 | 166,900 | 2,286 |
2023-02-07 | 2,248 | 2,266 | 2,243 | 2,257 | 122,600 | 2,257 |
2023-02-06 | 2,209 | 2,243 | 2,199 | 2,240 | 199,500 | 2,240 |
2023-02-03 | 2,185 | 2,209 | 2,167 | 2,188 | 211,200 | 2,188 |
2023-02-02 | 2,193 | 2,213 | 2,149 | 2,186 | 403,400 | 2,186 |
2023-02-01 | 2,230 | 2,231 | 2,187 | 2,187 | 126,000 | 2,187 |
2023-01-31 | 2,202 | 2,220 | 2,202 | 2,217 | 127,200 | 2,217 |
2023-01-30 | 2,210 | 2,214 | 2,185 | 2,194 | 144,000 | 2,194 |
2023-01-27 | 2,212 | 2,216 | 2,199 | 2,201 | 83,300 | 2,201 |
2023-01-26 | 2,207 | 2,214 | 2,201 | 2,211 | 74,300 | 2,211 |
2023-01-25 | 2,210 | 2,225 | 2,206 | 2,207 | 123,600 | 2,207 |
2023-01-24 | 2,182 | 2,205 | 2,175 | 2,202 | 135,600 | 2,202 |
2023-01-23 | 2,168 | 2,183 | 2,148 | 2,182 | 138,000 | 2,182 |
2023-01-20 | 2,159 | 2,167 | 2,148 | 2,163 | 156,700 | 2,163 |
2023-01-19 | 2,178 | 2,189 | 2,158 | 2,168 | 133,500 | 2,168 |
2023-01-18 | 2,150 | 2,189 | 2,139 | 2,179 | 150,700 | 2,179 |
2023-01-17 | 2,158 | 2,161 | 2,139 | 2,140 | 115,400 | 2,140 |
2023-01-16 | 2,163 | 2,179 | 2,150 | 2,158 | 119,100 | 2,158 |
2023-01-13 | 2,159 | 2,187 | 2,152 | 2,174 | 147,300 | 2,174 |
2023-01-12 | 2,170 | 2,170 | 2,147 | 2,150 | 155,700 | 2,150 |
2023-01-11 | 2,190 | 2,200 | 2,174 | 2,176 | 136,600 | 2,176 |
2023-01-10 | 2,195 | 2,208 | 2,187 | 2,195 | 140,600 | 2,195 |
2023-01-06 | 2,190 | 2,200 | 2,180 | 2,196 | 151,300 | 2,196 |
2023-01-05 | 2,186 | 2,199 | 2,172 | 2,197 | 129,200 | 2,197 |
2023-01-04 | 2,223 | 2,223 | 2,194 | 2,194 | 162,500 | 2,194 |
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