9033 広島電鉄(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 618 | 619 | 610 | 613 | 127,500 | 613 |
| 2024-12-25 | 634 | 641 | 614 | 620 | 157,200 | 620 |
| 2024-12-24 | 647 | 651 | 635 | 637 | 80,500 | 637 |
| 2024-12-23 | 649 | 651 | 645 | 649 | 42,900 | 649 |
| 2024-12-20 | 650 | 657 | 649 | 652 | 12,800 | 652 |
| 2024-12-19 | 650 | 658 | 650 | 655 | 22,800 | 655 |
| 2024-12-18 | 650 | 655 | 650 | 650 | 8,300 | 650 |
| 2024-12-17 | 649 | 653 | 646 | 649 | 35,900 | 649 |
| 2024-12-16 | 648 | 652 | 647 | 649 | 18,900 | 649 |
| 2024-12-13 | 648 | 652 | 647 | 648 | 35,400 | 648 |
| 2024-12-12 | 647 | 650 | 646 | 648 | 45,000 | 648 |
| 2024-12-11 | 652 | 652 | 647 | 648 | 18,900 | 648 |
| 2024-12-10 | 650 | 652 | 649 | 650 | 14,100 | 650 |
| 2024-12-09 | 651 | 653 | 649 | 649 | 30,600 | 649 |
| 2024-12-06 | 653 | 655 | 651 | 652 | 14,600 | 652 |
| 2024-12-05 | 652 | 653 | 649 | 653 | 21,600 | 653 |
| 2024-12-04 | 654 | 654 | 650 | 651 | 9,000 | 651 |
| 2024-12-03 | 654 | 655 | 652 | 654 | 7,700 | 654 |
| 2024-12-02 | 657 | 657 | 652 | 655 | 8,600 | 655 |
| 2024-11-29 | 651 | 655 | 651 | 655 | 6,800 | 655 |
| 2024-11-28 | 651 | 655 | 648 | 650 | 27,000 | 650 |
| 2024-11-27 | 650 | 654 | 647 | 654 | 17,600 | 654 |
| 2024-11-26 | 654 | 659 | 648 | 651 | 14,600 | 651 |
| 2024-11-25 | 655 | 660 | 650 | 652 | 31,300 | 652 |
| 2024-11-22 | 655 | 655 | 648 | 653 | 7,700 | 653 |
| 2024-11-21 | 650 | 655 | 650 | 655 | 4,500 | 655 |
| 2024-11-20 | 650 | 658 | 646 | 650 | 62,200 | 650 |
| 2024-11-19 | 654 | 659 | 653 | 659 | 12,900 | 659 |
| 2024-11-18 | 653 | 656 | 653 | 656 | 19,500 | 656 |
| 2024-11-15 | 655 | 656 | 652 | 653 | 33,500 | 653 |
| 2024-11-14 | 654 | 660 | 654 | 655 | 14,400 | 655 |
| 2024-11-13 | 660 | 670 | 651 | 654 | 57,700 | 654 |
| 2024-11-12 | 665 | 667 | 652 | 658 | 38,600 | 658 |
| 2024-11-11 | 668 | 668 | 662 | 664 | 14,100 | 664 |
| 2024-11-08 | 670 | 672 | 661 | 668 | 51,800 | 668 |
| 2024-11-07 | 676 | 676 | 671 | 671 | 18,200 | 671 |
| 2024-11-06 | 679 | 679 | 671 | 671 | 14,500 | 671 |
| 2024-11-05 | 676 | 685 | 672 | 672 | 55,200 | 672 |
| 2024-11-01 | 679 | 679 | 677 | 679 | 14,700 | 679 |
| 2024-10-31 | 677 | 681 | 674 | 679 | 20,600 | 679 |
| 2024-10-30 | 684 | 684 | 676 | 679 | 17,500 | 679 |
| 2024-10-29 | 684 | 689 | 682 | 683 | 15,300 | 683 |
| 2024-10-28 | 684 | 685 | 678 | 683 | 11,300 | 683 |
| 2024-10-25 | 690 | 690 | 678 | 681 | 21,800 | 681 |
| 2024-10-24 | 686 | 689 | 684 | 686 | 6,900 | 686 |
| 2024-10-23 | 691 | 693 | 683 | 688 | 17,500 | 688 |
| 2024-10-22 | 692 | 693 | 688 | 692 | 13,300 | 692 |
| 2024-10-21 | 695 | 695 | 692 | 692 | 8,300 | 692 |
| 2024-10-18 | 698 | 698 | 693 | 695 | 7,900 | 695 |
| 2024-10-17 | 693 | 694 | 692 | 693 | 6,700 | 693 |
| 2024-10-16 | 694 | 700 | 692 | 696 | 9,700 | 696 |
| 2024-10-15 | 695 | 695 | 692 | 694 | 13,400 | 694 |
| 2024-10-11 | 697 | 698 | 690 | 694 | 16,800 | 694 |
| 2024-10-10 | 696 | 698 | 695 | 697 | 8,800 | 697 |
| 2024-10-09 | 697 | 704 | 697 | 698 | 6,900 | 698 |
| 2024-10-08 | 700 | 702 | 691 | 699 | 17,400 | 699 |
| 2024-10-07 | 705 | 705 | 699 | 700 | 11,300 | 700 |
| 2024-10-04 | 704 | 704 | 700 | 701 | 8,600 | 701 |
| 2024-10-03 | 712 | 712 | 700 | 703 | 11,600 | 703 |
| 2024-10-02 | 708 | 710 | 707 | 707 | 2,700 | 707 |
| 2024-10-01 | 715 | 715 | 707 | 708 | 13,600 | 708 |
| 2024-09-30 | 709 | 714 | 708 | 711 | 5,000 | 711 |
| 2024-09-27 | 717 | 718 | 707 | 714 | 12,900 | 714 |
| 2024-09-26 | 718 | 724 | 713 | 720 | 16,000 | 720 |
| 2024-09-25 | 715 | 725 | 710 | 717 | 20,200 | 717 |
| 2024-09-24 | 712 | 715 | 706 | 715 | 17,800 | 715 |
| 2024-09-20 | 714 | 715 | 712 | 712 | 6,900 | 712 |
| 2024-09-19 | 711 | 713 | 711 | 713 | 2,300 | 713 |
| 2024-09-18 | 711 | 713 | 711 | 712 | 1,900 | 712 |
| 2024-09-17 | 711 | 713 | 709 | 712 | 2,000 | 712 |
| 2024-09-13 | 713 | 714 | 705 | 710 | 11,700 | 710 |
| 2024-09-12 | 709 | 714 | 709 | 709 | 1,700 | 709 |
| 2024-09-11 | 708 | 715 | 707 | 708 | 11,600 | 708 |
| 2024-09-10 | 709 | 710 | 706 | 708 | 3,900 | 708 |
| 2024-09-09 | 708 | 708 | 703 | 707 | 5,500 | 707 |
| 2024-09-06 | 708 | 710 | 705 | 708 | 5,500 | 708 |
| 2024-09-05 | 708 | 712 | 708 | 708 | 2,700 | 708 |
| 2024-09-04 | 707 | 710 | 706 | 709 | 11,600 | 709 |
| 2024-09-03 | 711 | 713 | 711 | 711 | 2,400 | 711 |
| 2024-09-02 | 715 | 715 | 706 | 713 | 18,800 | 713 |
| 2024-08-30 | 703 | 709 | 702 | 709 | 13,700 | 709 |
| 2024-08-29 | 701 | 705 | 701 | 704 | 8,800 | 704 |
| 2024-08-28 | 704 | 705 | 701 | 701 | 13,500 | 701 |
| 2024-08-27 | 703 | 708 | 700 | 703 | 10,900 | 703 |
| 2024-08-26 | 702 | 705 | 702 | 703 | 3,600 | 703 |
| 2024-08-23 | 705 | 707 | 702 | 702 | 9,400 | 702 |
| 2024-08-22 | 705 | 706 | 703 | 705 | 7,900 | 705 |
| 2024-08-21 | 706 | 712 | 702 | 707 | 18,400 | 707 |
| 2024-08-20 | 715 | 715 | 710 | 710 | 2,700 | 710 |
| 2024-08-19 | 715 | 717 | 710 | 715 | 2,500 | 715 |
| 2024-08-16 | 709 | 717 | 707 | 713 | 1,700 | 713 |
| 2024-08-15 | 707 | 715 | 706 | 708 | 2,900 | 708 |
| 2024-08-14 | 705 | 706 | 704 | 706 | 2,300 | 706 |
| 2024-08-13 | 710 | 718 | 701 | 704 | 12,000 | 704 |
| 2024-08-09 | 709 | 717 | 706 | 710 | 8,600 | 710 |
| 2024-08-08 | 705 | 725 | 705 | 719 | 13,700 | 719 |
| 2024-08-07 | 716 | 717 | 700 | 715 | 7,900 | 715 |
| 2024-08-06 | 690 | 724 | 684 | 719 | 30,500 | 719 |
| 2024-08-05 | 720 | 722 | 701 | 701 | 22,100 | 701 |
| 2024-08-02 | 724 | 731 | 720 | 726 | 32,400 | 726 |
| 2024-08-01 | 732 | 732 | 725 | 725 | 45,400 | 725 |
| 2024-07-31 | 736 | 739 | 733 | 737 | 6,900 | 737 |
| 2024-07-30 | 735 | 735 | 735 | 735 | 1,200 | 735 |
| 2024-07-29 | 735 | 736 | 733 | 735 | 6,300 | 735 |
| 2024-07-26 | 731 | 735 | 730 | 732 | 4,000 | 732 |
| 2024-07-25 | 733 | 734 | 730 | 731 | 3,200 | 731 |
| 2024-07-24 | 732 | 735 | 726 | 735 | 23,800 | 735 |
| 2024-07-23 | 733 | 733 | 728 | 732 | 24,400 | 732 |
| 2024-07-22 | 731 | 734 | 729 | 733 | 9,400 | 733 |
| 2024-07-19 | 730 | 733 | 730 | 731 | 10,900 | 731 |
| 2024-07-18 | 733 | 733 | 730 | 732 | 3,800 | 732 |
| 2024-07-17 | 733 | 735 | 730 | 731 | 19,000 | 731 |
| 2024-07-16 | 734 | 737 | 731 | 733 | 14,400 | 733 |
| 2024-07-12 | 731 | 735 | 730 | 732 | 24,800 | 732 |
| 2024-07-11 | 734 | 735 | 731 | 733 | 10,100 | 733 |
| 2024-07-10 | 732 | 734 | 732 | 732 | 7,100 | 732 |
| 2024-07-09 | 733 | 735 | 732 | 732 | 2,600 | 732 |
| 2024-07-08 | 737 | 737 | 732 | 733 | 9,200 | 733 |
| 2024-07-05 | 737 | 739 | 730 | 730 | 41,300 | 730 |
| 2024-07-04 | 744 | 746 | 732 | 737 | 29,200 | 737 |
| 2024-07-03 | 747 | 747 | 743 | 745 | 5,600 | 745 |
| 2024-07-02 | 749 | 749 | 745 | 747 | 5,400 | 747 |
| 2024-07-01 | 752 | 752 | 745 | 749 | 10,800 | 749 |
| 2024-06-28 | 753 | 753 | 746 | 750 | 9,000 | 750 |
| 2024-06-27 | 747 | 751 | 746 | 751 | 5,700 | 751 |
| 2024-06-26 | 742 | 746 | 742 | 746 | 3,400 | 746 |
| 2024-06-25 | 742 | 746 | 740 | 742 | 6,900 | 742 |
| 2024-06-24 | 743 | 744 | 742 | 744 | 1,800 | 744 |
| 2024-06-21 | 742 | 744 | 742 | 744 | 1,300 | 744 |
| 2024-06-20 | 743 | 743 | 742 | 742 | 800 | 742 |
| 2024-06-19 | 740 | 743 | 740 | 743 | 1,500 | 743 |
| 2024-06-18 | 743 | 743 | 740 | 740 | 3,700 | 740 |
| 2024-06-17 | 742 | 745 | 738 | 741 | 13,500 | 741 |
| 2024-06-14 | 740 | 742 | 740 | 741 | 2,500 | 741 |
| 2024-06-13 | 741 | 742 | 738 | 740 | 9,500 | 740 |
| 2024-06-12 | 739 | 742 | 739 | 741 | 12,200 | 741 |
| 2024-06-11 | 742 | 743 | 739 | 741 | 13,500 | 741 |
| 2024-06-10 | 743 | 744 | 741 | 742 | 2,700 | 742 |
| 2024-06-07 | 741 | 743 | 740 | 740 | 4,700 | 740 |
| 2024-06-06 | 747 | 747 | 740 | 741 | 19,300 | 741 |
| 2024-06-05 | 748 | 749 | 745 | 747 | 4,700 | 747 |
| 2024-06-04 | 745 | 748 | 745 | 748 | 800 | 748 |
| 2024-06-03 | 749 | 749 | 743 | 744 | 8,600 | 744 |
| 2024-05-31 | 746 | 750 | 744 | 747 | 2,400 | 747 |
| 2024-05-30 | 748 | 749 | 743 | 748 | 1,800 | 748 |
| 2024-05-29 | 745 | 750 | 745 | 747 | 2,300 | 747 |
| 2024-05-28 | 741 | 746 | 741 | 746 | 2,600 | 746 |
| 2024-05-27 | 744 | 761 | 739 | 741 | 34,600 | 741 |
| 2024-05-24 | 741 | 743 | 741 | 742 | 1,800 | 742 |
| 2024-05-23 | 741 | 744 | 741 | 741 | 2,700 | 741 |
| 2024-05-22 | 741 | 745 | 740 | 742 | 12,600 | 742 |
| 2024-05-21 | 742 | 744 | 741 | 741 | 4,200 | 741 |
| 2024-05-20 | 742 | 747 | 741 | 742 | 5,100 | 742 |
| 2024-05-17 | 740 | 744 | 740 | 742 | 9,500 | 742 |
| 2024-05-16 | 744 | 746 | 741 | 741 | 5,400 | 741 |
| 2024-05-15 | 740 | 747 | 740 | 744 | 25,900 | 744 |
| 2024-05-14 | 751 | 753 | 741 | 742 | 31,100 | 742 |
| 2024-05-13 | 751 | 752 | 750 | 750 | 1,200 | 750 |
| 2024-05-10 | 753 | 753 | 750 | 750 | 1,800 | 750 |
| 2024-05-09 | 751 | 755 | 751 | 753 | 3,600 | 753 |
| 2024-05-08 | 754 | 754 | 750 | 751 | 10,600 | 751 |
| 2024-05-07 | 760 | 760 | 751 | 754 | 9,800 | 754 |
| 2024-05-02 | 752 | 757 | 750 | 751 | 6,200 | 751 |
| 2024-05-01 | 758 | 758 | 750 | 751 | 16,900 | 751 |
| 2024-04-30 | 757 | 760 | 752 | 755 | 8,600 | 755 |
| 2024-04-26 | 753 | 757 | 753 | 757 | 700 | 757 |
| 2024-04-25 | 751 | 757 | 751 | 757 | 2,200 | 757 |
| 2024-04-24 | 752 | 755 | 750 | 751 | 4,400 | 751 |
| 2024-04-23 | 750 | 751 | 748 | 750 | 5,400 | 750 |
| 2024-04-22 | 752 | 752 | 750 | 750 | 3,300 | 750 |
| 2024-04-19 | 751 | 754 | 748 | 752 | 9,900 | 752 |
| 2024-04-18 | 754 | 756 | 750 | 750 | 12,700 | 750 |
| 2024-04-17 | 751 | 754 | 749 | 754 | 2,700 | 754 |
| 2024-04-16 | 752 | 754 | 748 | 752 | 15,500 | 752 |
| 2024-04-15 | 753 | 760 | 750 | 752 | 24,300 | 752 |
| 2024-04-12 | 754 | 756 | 751 | 753 | 15,200 | 753 |
| 2024-04-11 | 753 | 757 | 753 | 755 | 7,300 | 755 |
| 2024-04-10 | 758 | 759 | 754 | 756 | 7,600 | 756 |
| 2024-04-09 | 760 | 760 | 753 | 755 | 6,300 | 755 |
| 2024-04-08 | 770 | 770 | 753 | 756 | 21,600 | 756 |
| 2024-04-05 | 766 | 769 | 755 | 765 | 15,900 | 765 |
| 2024-04-04 | 768 | 768 | 754 | 756 | 17,600 | 756 |
| 2024-04-03 | 770 | 770 | 760 | 763 | 11,100 | 763 |
| 2024-04-02 | 761 | 767 | 755 | 758 | 26,800 | 758 |
| 2024-04-01 | 776 | 780 | 772 | 774 | 10,400 | 774 |
| 2024-03-29 | 777 | 782 | 774 | 775 | 5,700 | 775 |
| 2024-03-28 | 774 | 783 | 774 | 777 | 6,400 | 777 |
| 2024-03-27 | 793 | 799 | 789 | 795 | 38,600 | 795 |
| 2024-03-26 | 787 | 789 | 784 | 789 | 12,200 | 789 |
| 2024-03-25 | 787 | 787 | 779 | 783 | 8,800 | 783 |
| 2024-03-22 | 778 | 785 | 775 | 779 | 33,700 | 779 |
| 2024-03-21 | 778 | 778 | 775 | 778 | 12,700 | 778 |
| 2024-03-19 | 775 | 777 | 774 | 776 | 3,200 | 776 |
| 2024-03-18 | 774 | 777 | 774 | 774 | 5,200 | 774 |
| 2024-03-15 | 775 | 777 | 773 | 773 | 12,500 | 773 |
| 2024-03-14 | 774 | 776 | 774 | 775 | 4,600 | 775 |
| 2024-03-13 | 773 | 775 | 772 | 774 | 3,600 | 774 |
| 2024-03-12 | 772 | 774 | 771 | 773 | 2,300 | 773 |
| 2024-03-11 | 777 | 777 | 770 | 775 | 9,800 | 775 |
| 2024-03-08 | 772 | 776 | 772 | 776 | 4,500 | 776 |
| 2024-03-07 | 770 | 774 | 770 | 774 | 3,400 | 774 |
| 2024-03-06 | 770 | 775 | 767 | 770 | 10,800 | 770 |
| 2024-03-05 | 775 | 777 | 769 | 774 | 13,500 | 774 |
| 2024-03-04 | 772 | 774 | 770 | 770 | 10,200 | 770 |
| 2024-03-01 | 775 | 775 | 770 | 773 | 8,700 | 773 |
| 2024-02-29 | 775 | 776 | 770 | 775 | 5,700 | 775 |
| 2024-02-28 | 768 | 777 | 766 | 774 | 23,200 | 774 |
| 2024-02-27 | 768 | 769 | 761 | 766 | 14,300 | 766 |
| 2024-02-26 | 770 | 771 | 762 | 763 | 22,400 | 763 |
| 2024-02-22 | 770 | 773 | 767 | 770 | 11,900 | 770 |
| 2024-02-21 | 768 | 770 | 767 | 769 | 2,300 | 769 |
| 2024-02-20 | 771 | 771 | 766 | 770 | 5,600 | 770 |
| 2024-02-19 | 774 | 775 | 762 | 771 | 13,600 | 771 |
| 2024-02-16 | 779 | 779 | 767 | 770 | 23,200 | 770 |
| 2024-02-15 | 776 | 778 | 767 | 771 | 11,200 | 771 |
| 2024-02-14 | 777 | 777 | 771 | 774 | 4,200 | 774 |
| 2024-02-13 | 777 | 780 | 767 | 777 | 21,900 | 777 |
| 2024-02-09 | 770 | 776 | 768 | 769 | 5,400 | 769 |
| 2024-02-08 | 765 | 771 | 763 | 768 | 13,300 | 768 |
| 2024-02-07 | 771 | 774 | 771 | 772 | 3,800 | 772 |
| 2024-02-06 | 767 | 774 | 767 | 771 | 3,500 | 771 |
| 2024-02-05 | 771 | 777 | 770 | 774 | 10,700 | 774 |
| 2024-02-02 | 776 | 776 | 771 | 772 | 4,300 | 772 |
| 2024-02-01 | 773 | 773 | 757 | 769 | 30,400 | 769 |
| 2024-01-31 | 771 | 773 | 767 | 772 | 5,600 | 772 |
| 2024-01-30 | 779 | 780 | 765 | 769 | 13,200 | 769 |
| 2024-01-29 | 773 | 780 | 773 | 779 | 5,400 | 779 |
| 2024-01-26 | 769 | 773 | 767 | 773 | 3,500 | 773 |
| 2024-01-25 | 769 | 769 | 767 | 767 | 2,200 | 767 |
| 2024-01-24 | 769 | 769 | 767 | 767 | 2,300 | 767 |
| 2024-01-23 | 765 | 768 | 764 | 765 | 10,300 | 765 |
| 2024-01-22 | 766 | 766 | 762 | 764 | 5,400 | 764 |
| 2024-01-19 | 760 | 766 | 760 | 760 | 8,300 | 760 |
| 2024-01-18 | 759 | 764 | 759 | 759 | 4,600 | 759 |
| 2024-01-17 | 759 | 763 | 758 | 759 | 7,300 | 759 |
| 2024-01-16 | 766 | 766 | 759 | 759 | 10,700 | 759 |
| 2024-01-15 | 766 | 766 | 756 | 760 | 15,800 | 760 |
| 2024-01-12 | 765 | 767 | 751 | 763 | 24,800 | 763 |
| 2024-01-11 | 763 | 767 | 762 | 766 | 6,600 | 766 |
| 2024-01-10 | 770 | 775 | 761 | 762 | 9,100 | 762 |
| 2024-01-09 | 769 | 776 | 757 | 768 | 21,600 | 768 |
| 2024-01-05 | 768 | 771 | 767 | 769 | 4,800 | 769 |
| 2024-01-04 | 772 | 772 | 761 | 769 | 20,800 | 769 |
分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株