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
2023-06-082,600.52,6252,5862,597136,2002,597
2023-06-072,6252,6312,5802,592157,5002,592
2023-06-062,586.52,6252,579.52,620127,3002,620
2023-06-052,6482,650.52,612.52,612.5181,5002,612.50
2023-06-022,5812,6232,5752,611175,2002,611
2023-06-012,5562,5942,5392,571155,0002,571
2023-05-312,5362,5712,5272,553299,0002,553
2023-05-302,6012,6042,5582,568141,6002,568
2023-05-292,6452,6452,6102,620155,0002,620
2023-05-262,5932,6372,5832,619158,7002,619
2023-05-252,5952,6322,5842,597215,6002,597
2023-05-242,6792,6892,6272,627256,1002,627
2023-05-232,7362,7362,6912,696205,7002,696
2023-05-222,7202,7482,7062,736175,3002,736
2023-05-192,7652,7672,7142,721177,2002,721
2023-05-182,8012,8032,7472,765218,0002,765
2023-05-172,8002,8042,7752,795197,4002,795
2023-05-162,7492,7972,7372,797225,8002,797
2023-05-152,7552,7662,7282,740193,4002,740
2023-05-122,6902,7482,6842,743244,1002,743
2023-05-112,6722,6992,6662,676132,4002,676
2023-05-102,7302,7302,6632,679162,3002,679
2023-05-092,7002,7242,6852,722246,3002,722
2023-05-082,6532,7192,6532,691338,7002,691
2023-05-022,6582,6652,6152,641274,6002,641
2023-05-012,5802,6442,5772,631305,3002,631
2023-04-282,4512,5842,4432,584896,4002,584
2023-04-272,4232,4312,3892,422277,5002,422
2023-04-262,4022,4412,3842,437267,1002,437
2023-04-252,4202,4382,4152,418166,8002,418
2023-04-242,3732,4232,3682,405209,5002,405
2023-04-212,3642,3732,3462,361131,0002,361
2023-04-202,3532,3652,3482,351109,0002,351
2023-04-192,3352,3562,3342,356130,4002,356
2023-04-182,3252,3452,3182,342161,9002,342
2023-04-172,3102,3222,3052,318134,1002,318
2023-04-142,2982,3082,2912,305141,6002,305
2023-04-132,2892,2952,2812,29195,6002,291
2023-04-122,2892,2962,2782,28098,7002,280
2023-04-112,2952,2992,2702,285106,1002,285
2023-04-102,2762,3052,2752,287148,0002,287
2023-04-072,2582,2952,2572,287223,4002,287
2023-04-062,2542,2662,2352,248163,2002,248
2023-04-052,2772,2862,2572,260147,3002,260
2023-04-042,2912,2942,2802,290182,3002,290
2023-04-032,2782,2962,2742,291171,1002,291
2023-03-312,2902,2912,2632,268172,4002,268
2023-03-302,2902,2932,2682,284491,5002,284
2023-03-292,2552,3012,2512,301941,6002,301
2023-03-282,2632,2702,2362,257345,1002,257
2023-03-272,2452,2742,2392,255453,6002,255
2023-03-242,1922,2252,1802,221460,7002,221
2023-03-232,2132,2152,1982,206192,4002,206
2023-03-222,2102,2392,2002,217285,1002,217
2023-03-202,2342,2342,1792,179197,8002,179
2023-03-172,2032,2452,2022,244344,4002,244
2023-03-162,1932,2092,1822,203226,9002,203
2023-03-152,2262,2262,2042,215170,6002,215
2023-03-142,2182,2562,2132,226197,0002,226
2023-03-132,2502,2692,2282,247156,5002,247
2023-03-102,2702,2792,2592,262261,0002,262
2023-03-092,3002,3172,2942,297157,9002,297
2023-03-082,2762,2992,2742,298155,1002,298
2023-03-072,2652,2872,2652,270176,5002,270
2023-03-062,2802,2842,2602,260152,2002,260
2023-03-032,2882,2962,2702,275151,6002,275
2023-03-022,3002,3002,2722,283175,5002,283
2023-03-012,2992,3112,2872,296137,5002,296
2023-02-282,2842,3282,2802,317250,3002,317
2023-02-272,2882,2922,2712,28797,6002,287
2023-02-242,2542,2822,2322,282309,1002,282
2023-02-222,2602,2732,2372,262262,9002,262
2023-02-212,2962,2962,2772,280111,0002,280
2023-02-202,2872,3042,2792,293148,6002,293
2023-02-172,2722,2822,2672,273122,5002,273
2023-02-162,2902,3002,2842,28885,7002,288
2023-02-152,2752,2892,2682,27778,2002,277
2023-02-142,2762,2842,2642,27973,7002,279
2023-02-132,2822,2892,2502,26293,7002,262
2023-02-102,2752,2962,2622,279122,0002,279
2023-02-092,2812,2812,2592,277129,8002,277
2023-02-082,2632,2862,2552,286166,9002,286
2023-02-072,2482,2662,2432,257122,6002,257
2023-02-062,2092,2432,1992,240199,5002,240
2023-02-032,1852,2092,1672,188211,2002,188
2023-02-022,1932,2132,1492,186403,4002,186
2023-02-012,2302,2312,1872,187126,0002,187
2023-01-312,2022,2202,2022,217127,2002,217
2023-01-302,2102,2142,1852,194144,0002,194
2023-01-272,2122,2162,1992,20183,3002,201
2023-01-262,2072,2142,2012,21174,3002,211
2023-01-252,2102,2252,2062,207123,6002,207
2023-01-242,1822,2052,1752,202135,6002,202
2023-01-232,1682,1832,1482,182138,0002,182
2023-01-202,1592,1672,1482,163156,7002,163
2023-01-192,1782,1892,1582,168133,5002,168
2023-01-182,1502,1892,1392,179150,7002,179
2023-01-172,1582,1612,1392,140115,4002,140
2023-01-162,1632,1792,1502,158119,1002,158
2023-01-132,1592,1872,1522,174147,3002,174
2023-01-122,1702,1702,1472,150155,7002,150
2023-01-112,1902,2002,1742,176136,6002,176
2023-01-102,1952,2082,1872,195140,6002,195
2023-01-062,1902,2002,1802,196151,3002,196
2023-01-052,1862,1992,1722,197129,2002,197
2023-01-042,2232,2232,1942,194162,5002,194

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