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
2024-11-062,444.52,465.52,4122,419199,2002,419
2024-11-052,446.52,453.52,4002,438262,6002,438
2024-11-012,397.52,4782,377.52,466443,2002,466
2024-10-312,3202,4222,3112,397.5605,2002,397.50
2024-10-302,3082,321.52,291.52,309.5749,2002,309.50
2024-10-292,290.52,3042,2802,304227,0002,304
2024-10-282,2402,2812,230.52,275.5203,5002,275.50
2024-10-252,264.52,2652,2272,237.5240,7002,237.50
2024-10-242,2602,2612,240.52,251178,3002,251
2024-10-232,276.52,2882,2602,260167,1002,260
2024-10-222,3152,3162,2702,276.5275,0002,276.50
2024-10-212,3192,3402,309.52,319.5137,5002,319.50
2024-10-182,3292,3342,3052,312.5155,1002,312.50
2024-10-172,3662,3662,3262,326203,0002,326
2024-10-162,381.52,4082,3692,369130,0002,369
2024-10-152,3682,3922,3582,386.5207,7002,386.50
2024-10-112,3882,3912,365.52,367.5158,0002,367.50
2024-10-102,3952,423.52,3862,395.5198,7002,395.50
2024-10-092,3832,403.52,364.52,376.5178,5002,376.50
2024-10-082,3822,4072,3822,396165,9002,396
2024-10-072,3882,406.52,3842,400178,3002,400
2024-10-042,362.52,3912,350.52,385.5180,5002,385.50
2024-10-032,378.52,3852,3572,357.5160,6002,357.50
2024-10-022,3852,3992,349.52,351.5204,5002,351.50
2024-10-012,370.52,387.52,3522,382.5206,4002,382.50
2024-09-302,3612,4172,3612,385275,7002,385
2024-09-272,398.52,440.52,3852,405.5886,6002,405.50
2024-09-262,4032,418.52,3812,4131,347,3002,413
2024-09-252,3822,3952,346.52,394776,1002,394
2024-09-242,3962,4002,354.52,360710,7002,360
2024-09-202,4242,425.52,3972,397470,6002,397
2024-09-192,407.52,4222,385.52,417380,2002,417
2024-09-182,4152,425.52,3742,389.5203,6002,389.50
2024-09-172,403.52,438.52,3832,414216,1002,414
2024-09-132,413.52,4202,3972,397.5227,9002,397.50
2024-09-122,417.52,4482,411.52,431.5250,3002,431.50
2024-09-112,452.52,452.52,3832,399.5228,7002,399.50
2024-09-102,4102,470.52,4102,461151,5002,461
2024-09-092,4002,423.52,383.52,408228,2002,408
2024-09-062,4352,461.52,419.52,428.5146,2002,428.50
2024-09-052,425.52,4652,4102,430204,3002,430
2024-09-042,435.52,464.52,4332,442216,7002,442
2024-09-032,4382,4622,4322,456.592,7002,456.50
2024-09-022,447.52,447.52,4242,440125,4002,440
2024-08-302,428.52,444.52,4212,436178,2002,436
2024-08-292,459.52,4732,4292,438.5171,5002,438.50
2024-08-282,475.52,475.52,449.52,453.576,1002,453.50
2024-08-272,4732,484.52,465.52,47376,9002,473
2024-08-262,4552,4752,444.52,473104,4002,473
2024-08-232,4302,4482,426.52,44887,7002,448
2024-08-222,415.52,4242,400.52,424120,1002,424
2024-08-212,409.52,420.52,404.52,405.5114,8002,405.50
2024-08-202,3912,423.52,382.52,420.5116,3002,420.50
2024-08-192,3902,4062,3622,373.5141,4002,373.50
2024-08-162,3932,3992,366.52,395.5175,4002,395.50
2024-08-152,3902,397.52,357.52,366.5119,2002,366.50
2024-08-142,340.52,3752,3402,372.5118,1002,372.50
2024-08-132,3332,3502,3142,350134,2002,350
2024-08-092,355.52,355.52,303.52,333191,2002,333
2024-08-082,309.52,3692,296.52,313189,6002,313
2024-08-072,3002,3632,2962,324244,0002,324
2024-08-062,2302,357.52,2162,326357,1002,326
2024-08-052,2302,3002,1492,159442,3002,159
2024-08-022,3672,376.52,3112,315.5480,2002,315.50
2024-08-012,4512,529.52,381.52,442.5546,2002,442.50
2024-07-312,4302,474.52,4302,468129,4002,468
2024-07-302,428.52,4372,4142,421.5107,3002,421.50
2024-07-292,4162,437.52,4082,428106,4002,428
2024-07-262,4132,422.52,395.52,397.5131,7002,397.50
2024-07-252,4082,4232,397.52,405192,7002,405
2024-07-242,442.52,444.52,405.52,407.5126,0002,407.50
2024-07-232,4352,4652,4352,452154,4002,452
2024-07-222,416.52,4532,416.52,425166,1002,425
2024-07-192,432.52,432.52,3962,416.5130,6002,416.50
2024-07-182,4022,4452,3982,432.5214,9002,432.50
2024-07-172,3982,410.52,391.52,402104,8002,402
2024-07-162,4002,4012,3772,384112,8002,384
2024-07-122,3822,405.52,3792,404171,8002,404
2024-07-112,3752,3902,3722,383.5151,4002,383.50
2024-07-102,3562,3742,3542,372128,9002,372
2024-07-092,3502,369.52,3412,357.5145,9002,357.50
2024-07-082,3602,377.52,347.52,350179,2002,350
2024-07-052,3932,3932,3602,360173,1002,360
2024-07-042,3722,3962,371.52,390138,7002,390
2024-07-032,3852,3872,363.52,375208,2002,375
2024-07-022,394.52,412.52,3802,398.5239,5002,398.50
2024-07-012,437.52,4532,3922,395241,4002,395
2024-06-282,435.52,443.52,4272,437.5158,0002,437.50
2024-06-272,423.52,429.52,4142,420105,1002,420
2024-06-262,4402,4452,4282,430111,9002,430
2024-06-252,432.52,4502,420.52,444150,9002,444
2024-06-242,435.52,436.52,405.52,414169,4002,414
2024-06-212,421.52,463.52,4202,421.5511,8002,421.50
2024-06-202,418.52,425.52,389.52,402147,3002,402
2024-06-192,3632,409.52,3632,405.5127,4002,405.50
2024-06-182,349.52,375.52,349.52,361110,2002,361
2024-06-172,392.52,3942,3312,331210,9002,331
2024-06-142,3852,4202,3842,417.5146,8002,417.50
2024-06-132,416.52,4182,391.52,393140,9002,393
2024-06-122,437.52,444.52,415.52,418.5105,9002,418.50
2024-06-112,4352,4542,4342,434134,7002,434
2024-06-102,389.52,449.52,389.52,435.5180,7002,435.50
2024-06-072,4002,409.52,3862,393.5108,2002,393.50
2024-06-062,415.52,4202,394.52,400.5148,0002,400.50
2024-06-052,435.52,4402,4152,417124,3002,417
2024-06-042,4132,450.52,4052,446.5137,8002,446.50
2024-06-032,4552,455.52,4132,421.5163,9002,421.50
2024-05-312,4452,4492,4282,443.5244,7002,443.50
2024-05-302,4302,4472,416.52,440129,8002,440
2024-05-292,4532,4722,438.52,442.5114,3002,442.50
2024-05-282,468.52,4762,456.52,460.582,9002,460.50
2024-05-272,4432,468.52,434.52,46872,7002,468
2024-05-242,4422,4552,4352,443.5138,2002,443.50
2024-05-232,450.52,4632,443.52,451.5118,9002,451.50
2024-05-222,493.52,493.52,448.52,458.5218,3002,458.50
2024-05-212,5142,5252,494.52,494.5112,5002,494.50
2024-05-202,506.52,535.52,5062,514109,4002,514
2024-05-172,4912,5172,4902,506.5114,4002,506.50
2024-05-162,507.52,508.52,4792,504136,2002,504
2024-05-152,5382,5382,510.52,517149,7002,517
2024-05-142,4992,5312,4942,523112,5002,523
2024-05-132,5122,517.52,491.52,508.5118,4002,508.50
2024-05-102,5362,551.52,5122,516152,1002,516
2024-05-092,5052,5302,495.52,522.5183,1002,522.50
2024-05-082,4822,5082,4822,494165,6002,494
2024-05-072,509.52,5132,4752,478203,7002,478
2024-05-022,525.52,525.52,4972,497.5156,9002,497.50
2024-05-012,5182,5292,503.52,508.5192,0002,508.50
2024-04-302,5682,5682,5032,518357,1002,518
2024-04-262,5362,662.52,5192,529.5341,3002,529.50
2024-04-252,6202,6202,555.52,559298,9002,559
2024-04-242,6602,6602,619.52,626.5192,0002,626.50
2024-04-232,6502,6602,641.52,660117,6002,660
2024-04-222,6592,6602,623.52,647158,0002,647
2024-04-192,6202,629.52,571.52,609.5219,9002,609.50
2024-04-182,6112,6512,6112,629.589,0002,629.50
2024-04-172,6742,679.52,607.52,607.5243,8002,607.50
2024-04-162,6952,7022,6562,674.5202,2002,674.50
2024-04-152,7032,7142,6822,714115,4002,714
2024-04-122,6892,718.52,6892,707.5108,6002,707.50
2024-04-112,689.52,693.52,6722,689.5207,1002,689.50
2024-04-102,721.52,7322,704.52,708.5140,9002,708.50
2024-04-092,759.52,763.52,7212,732.5104,7002,732.50
2024-04-082,7402,7472,712.52,746.592,0002,746.50
2024-04-052,711.52,7322,696.52,731.5130,6002,731.50
2024-04-042,7002,7302,682.52,705195,8002,705
2024-04-032,6952,7102,6892,689.5191,0002,689.50
2024-04-022,7612,761.52,695.52,700172,5002,700
2024-04-012,7722,7962,7582,771.5152,9002,771.50
2024-03-292,7002,7522,7002,749182,3002,749
2024-03-282,7682,777.52,7002,700510,5002,700
2024-03-272,8252,8442,799.52,801.5977,7002,801.50
2024-03-262,8302,8452,7902,817391,6002,817
2024-03-252,818.52,878.52,818.52,856507,8002,856
2024-03-222,8252,8342,8042,820223,3002,820
2024-03-212,8192,8352,8072,826.5313,6002,826.50
2024-03-192,7632,807.52,750.52,802.5189,0002,802.50
2024-03-182,731.52,763.52,7242,761205,8002,761
2024-03-152,708.52,7532,702.52,724204,4002,724
2024-03-142,6602,708.52,6602,708.5142,9002,708.50
2024-03-132,6702,697.52,6552,673.5123,0002,673.50
2024-03-122,6792,6882,6432,677.5158,1002,677.50
2024-03-112,7222,723.52,6632,679198,9002,679
2024-03-082,7242,730.52,6952,711283,2002,711
2024-03-072,7602,7702,7262,744236,0002,744
2024-03-062,7552,7812,745.52,758182,3002,758
2024-03-052,7222,7612,704.52,749194,2002,749
2024-03-042,720.52,7332,7052,719.5149,8002,719.50
2024-03-012,7262,7482,7152,727.5110,7002,727.50
2024-02-292,7262,729.52,6932,715199,7002,715
2024-02-282,6942,7252,6872,718.5171,0002,718.50
2024-02-272,7162,735.52,6912,694210,7002,694
2024-02-262,734.52,749.52,7182,724.5126,1002,724.50
2024-02-222,7192,738.52,7162,725109,9002,725
2024-02-212,7312,7392,7022,717.5112,3002,717.50
2024-02-202,743.52,7802,7202,723162,7002,723
2024-02-192,7202,737.52,7152,732.5146,2002,732.50
2024-02-162,6742,7352,6742,723168,6002,723
2024-02-152,7102,7112,668.52,670.5205,3002,670.50
2024-02-142,7572,757.52,6942,703222,8002,703
2024-02-132,7502,758.52,7132,752203,3002,752
2024-02-092,806.52,808.52,7312,731296,7002,731
2024-02-082,8522,8602,7932,812.5238,5002,812.50
2024-02-072,842.52,8492,798.52,832.5228,0002,832.50
2024-02-062,7802,908.52,764.52,830546,3002,830
2024-02-052,7562,820.52,7402,770435,0002,770
2024-02-022,7542,8752,7252,739.5834,3002,739.50
2024-02-012,712.52,7312,700.52,724200,7002,724
2024-01-312,694.52,711.52,676.52,711.5213,0002,711.50
2024-01-302,7402,7502,6942,694186,6002,694
2024-01-292,726.52,7502,7232,739101,5002,739
2024-01-262,7572,760.52,7132,713179,0002,713
2024-01-252,7502,776.52,7462,771127,6002,771
2024-01-242,769.52,7742,7392,745151,0002,745
2024-01-232,8082,8142,773.52,774101,3002,774
2024-01-222,7802,802.52,7712,800.5122,2002,800.50
2024-01-192,8052,812.52,786.52,791.5111,2002,791.50
2024-01-182,8222,822.52,794.52,794.5131,5002,794.50
2024-01-172,7892,8522,7882,822185,3002,822
2024-01-162,8432,8462,7852,785154,0002,785
2024-01-152,8142,840.52,795.52,835.5121,2002,835.50
2024-01-122,8102,8352,800.52,814144,2002,814
2024-01-112,806.52,8372,797.52,808.5247,0002,808.50
2024-01-102,7602,794.52,7452,785.5160,9002,785.50
2024-01-092,7552,7842,736.52,750149,7002,750
2024-01-052,7332,7592,712.52,751123,7002,751
2024-01-042,734.52,7352,690.52,711190,6002,711

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