株式
  1. HOME >
  2. 株価時系列 >
  3. 9003

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
2025-07-112,2932,315.52,2912,295176,4002,295
2025-07-102,2982,3032,2782,290262,5002,290
2025-07-092,3042,329.52,2912,297.5256,2002,297.50
2025-07-082,2952,297.52,274.52,293212,4002,293
2025-07-072,2822,302.52,278.52,287.5229,0002,287.50
2025-07-042,2682,2852,253.52,284.5192,0002,284.50
2025-07-032,2632,2682,248.52,268171,9002,268
2025-07-022,2552,2822,2552,263.5188,1002,263.50
2025-07-012,264.52,277.52,2442,254.5184,6002,254.50
2025-06-302,2632,2862,256.52,269258,5002,269
2025-06-272,244.52,2892,2372,268.5431,7002,268.50
2025-06-262,2112,2482,2112,244238,3002,244
2025-06-252,2052,2132,1982,211166,8002,211
2025-06-242,2302,2302,203.52,204.5176,7002,204.50
2025-06-232,204.52,2162,2002,207137,4002,207
2025-06-202,209.52,2232,202.52,212.5485,1002,212.50
2025-06-192,2142,2162,2032,212.5126,3002,212.50
2025-06-182,2042,208.52,1982,203149,0002,203
2025-06-172,2122,2152,1972,207208,8002,207
2025-06-162,2222,2242,1952,204.5373,8002,204.50
2025-06-132,2422,2492,2202,222.5301,7002,222.50
2025-06-122,227.52,244.52,2152,242289,6002,242
2025-06-112,1912,2352,1882,232349,6002,232
2025-06-102,180.52,188.52,1612,180371,2002,180
2025-06-092,1962,2012,176.52,184360,7002,184
2025-06-062,1802,2062,179.52,201282,4002,201
2025-06-052,161.52,177.52,1592,172211,0002,172
2025-06-042,1612,1752,157.52,161202,1002,161
2025-06-032,159.52,1722,1492,166.5212,5002,166.50
2025-06-022,1502,1542,140.52,150.5154,1002,150.50
2025-05-302,1382,1532,1312,153209,2002,153
2025-05-292,1402,155.52,1402,145210,6002,145
2025-05-282,157.52,159.52,1432,148189,7002,148
2025-05-272,151.52,151.52,1372,141124,2002,141
2025-05-262,1502,159.52,1432,144.5131,3002,144.50
2025-05-232,1502,153.52,140.52,143141,4002,143
2025-05-222,1352,1462,1272,146196,8002,146
2025-05-212,151.52,163.52,1382,138219,7002,138
2025-05-202,188.52,189.52,138.52,140380,1002,140
2025-05-192,192.52,198.52,1722,191.5220,6002,191.50
2025-05-162,196.52,203.52,181.52,186196,1002,186
2025-05-152,180.52,1992,177.52,190220,3002,190
2025-05-142,1972,206.52,1752,194.5281,8002,194.50
2025-05-132,221.52,2252,198.52,198.5314,2002,198.50
2025-05-122,2112,2202,201.52,219.5212,1002,219.50
2025-05-092,2092,231.52,202.52,210260,6002,210
2025-05-082,203.52,206.52,184.52,193249,6002,193
2025-05-072,2092,2152,199.52,201266,5002,201
2025-05-022,1782,2032,172.52,195421,1002,195
2025-05-012,1682,1902,1592,178447,6002,178
2025-04-302,1602,173.52,1372,172773,3002,172
2025-04-282,130.52,207.52,116.52,156.5967,5002,156.50
2025-04-252,2462,2522,2262,230.5557,6002,230.50
2025-04-242,3172,317.52,2472,257.5336,3002,257.50
2025-04-232,3002,3172,292.52,314460,8002,314
2025-04-222,259.52,2782,251.52,273257,4002,273
2025-04-212,2302,2562,2302,256249,2002,256
2025-04-182,2382,239.52,2262,236228,0002,236
2025-04-172,2142,235.52,2142,231227,0002,231
2025-04-162,2402,2472,212.52,222189,4002,222
2025-04-152,2522,2592,226.52,226.5288,6002,226.50
2025-04-142,2382,2592,2302,247.5324,1002,247.50
2025-04-112,2102,2342,190.52,224.5462,5002,224.50
2025-04-102,214.52,247.52,179.52,238488,7002,238
2025-04-092,1402,173.52,115.52,164.5468,3002,164.50
2025-04-082,092.52,160.52,0832,150675,9002,150
2025-04-072,106.52,117.52,0312,0461,189,4002,046
2025-04-042,1212,1702,1212,156.5474,3002,156.50
2025-04-032,116.52,1492,097.52,149634,9002,149
2025-04-022,1942,199.52,1612,166.5337,9002,166.50
2025-04-012,2132,217.52,1842,184308,4002,184
2025-03-312,2352,2372,182.52,189509,8002,189
2025-03-282,2402,2652,2402,248.5883,5002,248.50
2025-03-272,2672,278.52,2572,2761,646,4002,276
2025-03-262,2972,297.52,263.52,268896,1002,268
2025-03-252,290.52,2982,2722,284.5640,2002,284.50
2025-03-242,3212,3302,3012,315711,5002,315
2025-03-212,3312,3442,313.52,313.5702,5002,313.50
2025-03-192,3252,333.52,3032,331506,6002,331
2025-03-182,2792,349.52,2762,325706,5002,325
2025-03-172,2872,313.52,2792,279715,4002,279
2025-03-142,2742,294.52,2532,287660,6002,287
2025-03-132,2532,2842,2432,274.5759,6002,274.50
2025-03-122,2072,256.52,1972,2511,198,6002,251
2025-03-112,173.52,221.52,167.52,2091,943,3002,209
2025-03-102,1392,194.52,1322,173.57,863,7002,173.50
2025-03-072,1202,149.52,1132,138.51,476,2002,138.50
2025-03-062,129.52,1402,120.52,136.51,321,0002,136.50
2025-03-052,121.52,140.52,1102,117.51,931,6002,117.50
2025-03-042,1302,142.52,111.52,122.53,152,4002,122.50
2025-03-032,2452,2582,1632,1633,498,0002,163
2025-02-282,2432,2612,225.52,245761,1002,245
2025-02-272,239.52,2632,2392,253.5571,6002,253.50
2025-02-262,2792,2992,236.52,242799,8002,242
2025-02-252,2702,3202,2692,280860,4002,280
2025-02-212,257.52,3112,257.52,2801,593,0002,280
2025-02-202,4202,4202,392.52,407.5193,9002,407.50
2025-02-192,4582,4582,4172,420.5190,7002,420.50
2025-02-182,4432,458.52,440.52,454.5166,7002,454.50
2025-02-172,4502,458.52,4382,438111,4002,438
2025-02-142,4582,4582,427.52,438192,7002,438
2025-02-132,445.52,4622,445.52,452231,6002,452
2025-02-122,4802,4802,424.52,427.5309,9002,427.50
2025-02-102,5042,514.52,4712,473346,2002,473
2025-02-072,5402,5952,501.52,504182,6002,504
2025-02-062,5302,5872,522.52,531.5266,7002,531.50
2025-02-052,5262,5312,506.52,521.5145,4002,521.50
2025-02-042,5502,555.52,519.52,531150,3002,531
2025-02-032,5602,5602,530.52,549.5150,2002,549.50
2025-01-312,5692,578.52,5332,575147,6002,575
2025-01-302,5552,569.52,5432,567118,6002,567
2025-01-292,5522,5622,5302,55474,5002,554
2025-01-282,5302,5622,529.52,557134,4002,557
2025-01-272,499.52,528.52,499.52,528.5133,4002,528.50
2025-01-242,4902,5102,474.52,47985,9002,479
2025-01-232,4742,4822,4632,471.576,6002,471.50
2025-01-222,471.52,476.52,458.52,47474,4002,474
2025-01-212,478.52,478.52,4642,471.556,3002,471.50
2025-01-202,4652,472.52,4512,45593,6002,455
2025-01-172,4602,477.52,4572,463.5130,6002,463.50
2025-01-162,4622,4842,4622,471102,3002,471
2025-01-152,4642,4792,4612,473.5130,9002,473.50
2025-01-142,462.52,4702,4302,464.5206,0002,464.50
2025-01-102,4562,4772,4522,463123,6002,463
2025-01-092,4912,4912,445.52,455108,6002,455
2025-01-082,5202,536.52,4972,497135,0002,497
2025-01-072,5152,517.52,489.52,511106,9002,511
2025-01-062,5102,517.52,493.52,512236,9002,512

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