9003 相鉄ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,620 | 2,629.5 | 2,571.5 | 2,609.5 | 219,900 | 2,609.50 |
| 2024-04-18 | 2,611 | 2,651 | 2,611 | 2,629.5 | 89,000 | 2,629.50 |
| 2024-04-17 | 2,674 | 2,679.5 | 2,607.5 | 2,607.5 | 243,800 | 2,607.50 |
| 2024-04-16 | 2,695 | 2,702 | 2,656 | 2,674.5 | 202,200 | 2,674.50 |
| 2024-04-15 | 2,703 | 2,714 | 2,682 | 2,714 | 115,400 | 2,714 |
| 2024-04-12 | 2,689 | 2,718.5 | 2,689 | 2,707.5 | 108,600 | 2,707.50 |
| 2024-04-11 | 2,689.5 | 2,693.5 | 2,672 | 2,689.5 | 207,100 | 2,689.50 |
| 2024-04-10 | 2,721.5 | 2,732 | 2,704.5 | 2,708.5 | 140,900 | 2,708.50 |
| 2024-04-09 | 2,759.5 | 2,763.5 | 2,721 | 2,732.5 | 104,700 | 2,732.50 |
| 2024-04-08 | 2,740 | 2,747 | 2,712.5 | 2,746.5 | 92,000 | 2,746.50 |
| 2024-04-05 | 2,711.5 | 2,732 | 2,696.5 | 2,731.5 | 130,600 | 2,731.50 |
| 2024-04-04 | 2,700 | 2,730 | 2,682.5 | 2,705 | 195,800 | 2,705 |
| 2024-04-03 | 2,695 | 2,710 | 2,689 | 2,689.5 | 191,000 | 2,689.50 |
| 2024-04-02 | 2,761 | 2,761.5 | 2,695.5 | 2,700 | 172,500 | 2,700 |
| 2024-04-01 | 2,772 | 2,796 | 2,758 | 2,771.5 | 152,900 | 2,771.50 |
| 2024-03-29 | 2,700 | 2,752 | 2,700 | 2,749 | 182,300 | 2,749 |
| 2024-03-28 | 2,768 | 2,777.5 | 2,700 | 2,700 | 510,500 | 2,700 |
| 2024-03-27 | 2,825 | 2,844 | 2,799.5 | 2,801.5 | 977,700 | 2,801.50 |
| 2024-03-26 | 2,830 | 2,845 | 2,790 | 2,817 | 391,600 | 2,817 |
| 2024-03-25 | 2,818.5 | 2,878.5 | 2,818.5 | 2,856 | 507,800 | 2,856 |
| 2024-03-22 | 2,825 | 2,834 | 2,804 | 2,820 | 223,300 | 2,820 |
| 2024-03-21 | 2,819 | 2,835 | 2,807 | 2,826.5 | 313,600 | 2,826.50 |
| 2024-03-19 | 2,763 | 2,807.5 | 2,750.5 | 2,802.5 | 189,000 | 2,802.50 |
| 2024-03-18 | 2,731.5 | 2,763.5 | 2,724 | 2,761 | 205,800 | 2,761 |
| 2024-03-15 | 2,708.5 | 2,753 | 2,702.5 | 2,724 | 204,400 | 2,724 |
| 2024-03-14 | 2,660 | 2,708.5 | 2,660 | 2,708.5 | 142,900 | 2,708.50 |
| 2024-03-13 | 2,670 | 2,697.5 | 2,655 | 2,673.5 | 123,000 | 2,673.50 |
| 2024-03-12 | 2,679 | 2,688 | 2,643 | 2,677.5 | 158,100 | 2,677.50 |
| 2024-03-11 | 2,722 | 2,723.5 | 2,663 | 2,679 | 198,900 | 2,679 |
| 2024-03-08 | 2,724 | 2,730.5 | 2,695 | 2,711 | 283,200 | 2,711 |
| 2024-03-07 | 2,760 | 2,770 | 2,726 | 2,744 | 236,000 | 2,744 |
| 2024-03-06 | 2,755 | 2,781 | 2,745.5 | 2,758 | 182,300 | 2,758 |
| 2024-03-05 | 2,722 | 2,761 | 2,704.5 | 2,749 | 194,200 | 2,749 |
| 2024-03-04 | 2,720.5 | 2,733 | 2,705 | 2,719.5 | 149,800 | 2,719.50 |
| 2024-03-01 | 2,726 | 2,748 | 2,715 | 2,727.5 | 110,700 | 2,727.50 |
| 2024-02-29 | 2,726 | 2,729.5 | 2,693 | 2,715 | 199,700 | 2,715 |
| 2024-02-28 | 2,694 | 2,725 | 2,687 | 2,718.5 | 171,000 | 2,718.50 |
| 2024-02-27 | 2,716 | 2,735.5 | 2,691 | 2,694 | 210,700 | 2,694 |
| 2024-02-26 | 2,734.5 | 2,749.5 | 2,718 | 2,724.5 | 126,100 | 2,724.50 |
| 2024-02-22 | 2,719 | 2,738.5 | 2,716 | 2,725 | 109,900 | 2,725 |
| 2024-02-21 | 2,731 | 2,739 | 2,702 | 2,717.5 | 112,300 | 2,717.50 |
| 2024-02-20 | 2,743.5 | 2,780 | 2,720 | 2,723 | 162,700 | 2,723 |
| 2024-02-19 | 2,720 | 2,737.5 | 2,715 | 2,732.5 | 146,200 | 2,732.50 |
| 2024-02-16 | 2,674 | 2,735 | 2,674 | 2,723 | 168,600 | 2,723 |
| 2024-02-15 | 2,710 | 2,711 | 2,668.5 | 2,670.5 | 205,300 | 2,670.50 |
| 2024-02-14 | 2,757 | 2,757.5 | 2,694 | 2,703 | 222,800 | 2,703 |
| 2024-02-13 | 2,750 | 2,758.5 | 2,713 | 2,752 | 203,300 | 2,752 |
| 2024-02-09 | 2,806.5 | 2,808.5 | 2,731 | 2,731 | 296,700 | 2,731 |
| 2024-02-08 | 2,852 | 2,860 | 2,793 | 2,812.5 | 238,500 | 2,812.50 |
| 2024-02-07 | 2,842.5 | 2,849 | 2,798.5 | 2,832.5 | 228,000 | 2,832.50 |
| 2024-02-06 | 2,780 | 2,908.5 | 2,764.5 | 2,830 | 546,300 | 2,830 |
| 2024-02-05 | 2,756 | 2,820.5 | 2,740 | 2,770 | 435,000 | 2,770 |
| 2024-02-02 | 2,754 | 2,875 | 2,725 | 2,739.5 | 834,300 | 2,739.50 |
| 2024-02-01 | 2,712.5 | 2,731 | 2,700.5 | 2,724 | 200,700 | 2,724 |
| 2024-01-31 | 2,694.5 | 2,711.5 | 2,676.5 | 2,711.5 | 213,000 | 2,711.50 |
| 2024-01-30 | 2,740 | 2,750 | 2,694 | 2,694 | 186,600 | 2,694 |
| 2024-01-29 | 2,726.5 | 2,750 | 2,723 | 2,739 | 101,500 | 2,739 |
| 2024-01-26 | 2,757 | 2,760.5 | 2,713 | 2,713 | 179,000 | 2,713 |
| 2024-01-25 | 2,750 | 2,776.5 | 2,746 | 2,771 | 127,600 | 2,771 |
| 2024-01-24 | 2,769.5 | 2,774 | 2,739 | 2,745 | 151,000 | 2,745 |
| 2024-01-23 | 2,808 | 2,814 | 2,773.5 | 2,774 | 101,300 | 2,774 |
| 2024-01-22 | 2,780 | 2,802.5 | 2,771 | 2,800.5 | 122,200 | 2,800.50 |
| 2024-01-19 | 2,805 | 2,812.5 | 2,786.5 | 2,791.5 | 111,200 | 2,791.50 |
| 2024-01-18 | 2,822 | 2,822.5 | 2,794.5 | 2,794.5 | 131,500 | 2,794.50 |
| 2024-01-17 | 2,789 | 2,852 | 2,788 | 2,822 | 185,300 | 2,822 |
| 2024-01-16 | 2,843 | 2,846 | 2,785 | 2,785 | 154,000 | 2,785 |
| 2024-01-15 | 2,814 | 2,840.5 | 2,795.5 | 2,835.5 | 121,200 | 2,835.50 |
| 2024-01-12 | 2,810 | 2,835 | 2,800.5 | 2,814 | 144,200 | 2,814 |
| 2024-01-11 | 2,806.5 | 2,837 | 2,797.5 | 2,808.5 | 247,000 | 2,808.50 |
| 2024-01-10 | 2,760 | 2,794.5 | 2,745 | 2,785.5 | 160,900 | 2,785.50 |
| 2024-01-09 | 2,755 | 2,784 | 2,736.5 | 2,750 | 149,700 | 2,750 |
| 2024-01-05 | 2,733 | 2,759 | 2,712.5 | 2,751 | 123,700 | 2,751 |
| 2024-01-04 | 2,734.5 | 2,735 | 2,690.5 | 2,711 | 190,600 | 2,711 |
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
