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
2023-12-29	2,720	2,738	2,714	2,738	127,900	2,738
2023-12-28	2,707.5	2,710	2,683	2,707	69,900	2,707
2023-12-27	2,701	2,717	2,696	2,714.5	128,700	2,714.50
2023-12-26	2,710	2,710	2,686.5	2,689.5	104,800	2,689.50
2023-12-25	2,719	2,720	2,692.5	2,697.5	69,000	2,697.50
2023-12-22	2,687	2,714.5	2,685	2,696.5	97,000	2,696.50
2023-12-21	2,685.5	2,701.5	2,676	2,684.5	75,900	2,684.50
2023-12-20	2,701	2,721	2,692.5	2,696.5	98,600	2,696.50
2023-12-19	2,729	2,734	2,681	2,705.5	139,800	2,705.50
2023-12-18	2,710	2,736.5	2,685.5	2,719.5	125,500	2,719.50
2023-12-15	2,720	2,742	2,689.5	2,730.5	161,400	2,730.50
2023-12-14	2,769.5	2,769.5	2,702	2,714	104,900	2,714
2023-12-13	2,758	2,779	2,738.5	2,750.5	123,900	2,750.50
2023-12-12	2,743.5	2,757	2,726	2,753	109,700	2,753
2023-12-11	2,716.5	2,735	2,700	2,735	100,300	2,735
2023-12-08	2,720	2,734.5	2,690	2,705.5	162,100	2,705.50
2023-12-07	2,685.5	2,735	2,685.5	2,722.5	143,400	2,722.50
2023-12-06	2,664.5	2,714	2,660	2,709	119,800	2,709
2023-12-05	2,670	2,695	2,666	2,670	104,000	2,670
2023-12-04	2,678.5	2,684.5	2,641.5	2,677.5	88,800	2,677.50
2023-12-01	2,709	2,718	2,690.5	2,698	162,700	2,698
2023-11-30	2,635.5	2,688.5	2,624	2,682.5	235,700	2,682.50
2023-11-29	2,650	2,662	2,637	2,639	102,300	2,639
2023-11-28	2,645	2,665	2,633.5	2,665	96,100	2,665
2023-11-27	2,648	2,657	2,625	2,646.5	82,200	2,646.50
2023-11-24	2,657	2,663	2,635.5	2,648	121,100	2,648
2023-11-22	2,657.5	2,674.5	2,643	2,645.5	86,900	2,645.50
2023-11-21	2,651.5	2,672.5	2,640.5	2,653.5	160,800	2,653.50
2023-11-20	2,699	2,715	2,658	2,659	145,500	2,659
2023-11-17	2,661	2,700	2,660.5	2,700	129,900	2,700
2023-11-16	2,660	2,695	2,647.5	2,648.5	113,500	2,648.50
2023-11-15	2,700	2,707.5	2,646.5	2,673.5	126,300	2,673.50
2023-11-14	2,675.5	2,688.5	2,648	2,675	129,800	2,675
2023-11-13	2,695.5	2,701	2,649	2,664	100,400	2,664
2023-11-10	2,677.5	2,688	2,660	2,675	113,900	2,675
2023-11-09	2,612.5	2,679.5	2,604	2,676	146,700	2,676
2023-11-08	2,666	2,667.5	2,597	2,625.5	196,800	2,625.50
2023-11-07	2,699.5	2,709.5	2,652	2,656	208,200	2,656
2023-11-06	2,730	2,732	2,666.5	2,711.5	466,600	2,711.50
2023-11-02	2,804	2,824	2,695.5	2,728.5	610,200	2,728.50
2023-11-01	2,702.5	2,764	2,689.5	2,759.5	327,700	2,759.50
2023-10-31	2,626.5	2,654.5	2,612.5	2,654.5	193,100	2,654.50
2023-10-30	2,645.5	2,645.5	2,588.5	2,599.5	723,400	2,599.50
2023-10-27	2,652	2,675.5	2,645	2,667.5	227,700	2,667.50
2023-10-26	2,652	2,661	2,630	2,646.5	159,400	2,646.50
2023-10-25	2,669	2,679	2,646	2,650.5	137,900	2,650.50
2023-10-24	2,640	2,670.5	2,603.5	2,659.5	205,800	2,659.50
2023-10-23	2,676	2,687	2,637	2,637	155,600	2,637
2023-10-20	2,702.5	2,705	2,666.5	2,680	147,600	2,680
2023-10-19	2,689.5	2,729	2,688.5	2,707.5	118,300	2,707.50
2023-10-18	2,730	2,730.5	2,686	2,716	132,300	2,716
2023-10-17	2,750.5	2,767.5	2,678	2,699	156,600	2,699
2023-10-16	2,737	2,757	2,707	2,718.5	201,300	2,718.50
2023-10-13	2,751.5	2,785	2,745	2,763	124,600	2,763
2023-10-12	2,790.5	2,790.5	2,738	2,776.5	159,300	2,776.50
2023-10-11	2,795	2,803	2,778	2,778	131,400	2,778
2023-10-10	2,764.5	2,812	2,761	2,785.5	197,500	2,785.50
2023-10-06	2,768.5	2,785	2,748	2,750.5	155,400	2,750.50
2023-10-05	2,722	2,771.5	2,716.5	2,761.5	180,900	2,761.50
2023-10-04	2,765	2,789	2,712.5	2,714	292,600	2,714
2023-10-03	2,875	2,875.5	2,800	2,800	236,400	2,800
2023-10-02	2,927.5	2,962	2,892.5	2,897	306,000	2,897
2023-09-29	3,010	3,021	2,923	2,941	268,900	2,941
2023-09-28	3,012	3,036	2,962	2,996.5	556,600	2,996.50
2023-09-27	3,069	3,089	3,004	3,072	1,076,200	3,072
2023-09-26	3,085	3,109	3,046	3,089	691,500	3,089
2023-09-25	3,106	3,139	3,048	3,100	679,800	3,100
2023-09-22	3,050	3,114	3,018	3,092	469,400	3,092
2023-09-21	3,036	3,088	3,031	3,065	616,900	3,065
2023-09-20	2,990	3,018	2,957.5	3,005	369,300	3,005
2023-09-19	2,975	2,987.5	2,947	2,971	331,800	2,971
2023-09-15	2,980	2,990	2,956.5	2,971	300,700	2,971
2023-09-14	2,900	2,968.5	2,868.5	2,956	329,300	2,956
2023-09-13	2,877.5	2,908	2,851.5	2,892.5	156,400	2,892.50
2023-09-12	2,863	2,877	2,840.5	2,877	164,600	2,877
2023-09-11	2,862.5	2,886	2,835.5	2,848	123,200	2,848
2023-09-08	2,875.5	2,879	2,850.5	2,854.5	207,200	2,854.50
2023-09-07	2,863	2,910	2,853	2,886	149,400	2,886
2023-09-06	2,884	2,892.5	2,855	2,855	152,600	2,855
2023-09-05	2,860	2,906.5	2,856.5	2,879.5	175,700	2,879.50
2023-09-04	2,867	2,868	2,821.5	2,857.5	260,600	2,857.50
2023-09-01	2,822	2,863.5	2,808	2,860.5	152,300	2,860.50
2023-08-31	2,834.5	2,872.5	2,834	2,847	184,300	2,847
2023-08-30	2,849.5	2,863	2,831	2,834.5	184,100	2,834.50
2023-08-29	2,854.5	2,916	2,848	2,866	352,800	2,866
2023-08-28	2,784.5	2,790	2,732	2,779	121,300	2,779
2023-08-25	2,770	2,788	2,757	2,771	90,000	2,771
2023-08-24	2,778	2,798.5	2,761.5	2,781	124,900	2,781
2023-08-23	2,760	2,787.5	2,760	2,787.5	118,600	2,787.50
2023-08-22	2,774	2,775	2,740	2,761.5	108,400	2,761.50
2023-08-21	2,770.5	2,794.5	2,761	2,774	102,000	2,774
2023-08-18	2,801.5	2,812	2,761	2,767	125,100	2,767
2023-08-17	2,855	2,855.5	2,797	2,834.5	114,900	2,834.50
2023-08-16	2,836	2,865	2,801	2,855	221,000	2,855
2023-08-15	2,832	2,875	2,805	2,872.5	129,400	2,872.50
2023-08-14	2,871.5	2,884.5	2,831	2,839	115,200	2,839
2023-08-10	2,838	2,880	2,813	2,863.5	208,800	2,863.50
2023-08-09	2,800	2,865	2,790	2,814.5	245,400	2,814.50
2023-08-08	2,746	2,798.5	2,736	2,796.5	164,700	2,796.50
2023-08-07	2,681	2,727	2,677	2,724	108,400	2,724
2023-08-04	2,700.5	2,714	2,688	2,698	131,500	2,698
2023-08-03	2,744	2,744	2,690.5	2,707	263,800	2,707
2023-08-02	2,798.5	2,810	2,734.5	2,746	187,400	2,746
2023-08-01	2,749	2,852	2,736	2,828	401,900	2,828
2023-07-31	2,756	2,804	2,731.5	2,750.5	394,800	2,750.50
2023-07-28	2,699.5	2,735	2,642	2,733	905,700	2,733
2023-07-27	2,492	2,525	2,486	2,520.5	211,100	2,520.50
2023-07-26	2,485	2,489	2,467	2,481.5	137,400	2,481.50
2023-07-25	2,514	2,520	2,475	2,487.5	119,600	2,487.50
2023-07-24	2,508.5	2,511.5	2,496	2,506.5	127,200	2,506.50
2023-07-21	2,477.5	2,497	2,466	2,495.5	84,100	2,495.50
2023-07-20	2,475	2,479	2,462	2,469	103,800	2,469
2023-07-19	2,467.5	2,478	2,446.5	2,471	141,500	2,471
2023-07-18	2,454.5	2,471.5	2,445	2,446.5	106,000	2,446.50
2023-07-14	2,491	2,495	2,448	2,457	106,400	2,457
2023-07-13	2,496.5	2,496.5	2,461	2,477.5	109,300	2,477.50
2023-07-12	2,499	2,503.5	2,475	2,495	87,700	2,495
2023-07-11	2,499.5	2,504	2,475	2,479	115,200	2,479
2023-07-10	2,481	2,500	2,466.5	2,488.5	118,800	2,488.50
2023-07-07	2,480.5	2,506	2,461	2,481	129,400	2,481
2023-07-06	2,490	2,509.5	2,485	2,492.5	112,200	2,492.50
2023-07-05	2,512.5	2,516.5	2,491.5	2,500	190,200	2,500
2023-07-04	2,534.5	2,538.5	2,515	2,526	146,100	2,526
2023-07-03	2,545.5	2,558	2,539	2,540.5	94,100	2,540.50
2023-06-30	2,550.5	2,564	2,520	2,535.5	155,600	2,535.50
2023-06-29	2,600	2,600	2,551.5	2,560.5	139,700	2,560.50
2023-06-28	2,561	2,592	2,554	2,591.5	126,300	2,591.50
2023-06-27	2,576	2,577.5	2,540	2,570.5	128,400	2,570.50
2023-06-26	2,565	2,567.5	2,508.5	2,552	182,000	2,552
2023-06-23	2,617.5	2,619	2,566.5	2,573	169,200	2,573
2023-06-22	2,606	2,625.5	2,591	2,606.5	142,400	2,606.50
2023-06-21	2,585.5	2,607.5	2,582	2,597.5	161,600	2,597.50
2023-06-20	2,575	2,591.5	2,567.5	2,585	133,200	2,585
2023-06-19	2,608.5	2,616	2,573	2,593	149,600	2,593
2023-06-16	2,600	2,620	2,590.5	2,614	234,500	2,614
2023-06-15	2,626.5	2,639	2,609	2,615	132,900	2,615
2023-06-14	2,610	2,632.5	2,605	2,622.5	130,900	2,622.50
2023-06-13	2,594	2,618	2,593	2,605	152,000	2,605
2023-06-12	2,615.5	2,617.5	2,586	2,587.5	91,000	2,587.50
2023-06-09	2,630	2,634.5	2,604	2,615.5	149,500	2,615.50
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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31