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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
