1. HOME >
  2. 株価時系列 >
  3. 9033 >
  4. 2019年

9033 広島電鉄(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1151,1201,1131,1182,6001,118
2019-12-271,1091,1161,1091,1124,0001,112
2019-12-261,1101,1161,1041,10515,0001,105
2019-12-251,1051,1091,1051,1099001,109
2019-12-241,1071,1101,1071,1082,1001,108
2019-12-231,1131,1141,1001,10616,7001,106
2019-12-201,1051,1151,1051,1123,5001,112
2019-12-191,0961,1061,0961,10611,4001,106
2019-12-181,1121,1121,1101,1109001,110
2019-12-171,1081,1101,1081,1091,4001,109
2019-12-161,1071,1101,1001,10514,4001,105
2019-12-131,1081,1121,1081,1101,4001,110
2019-12-121,1101,1151,1061,1063,9001,106
2019-12-111,1051,1101,1051,1083,8001,108
2019-12-101,1071,1191,1051,1068,6001,106
2019-12-091,1131,1151,1041,1046,2001,104
2019-12-061,1301,1301,1151,1201,7001,120
2019-12-051,1111,1201,1111,1201,2001,120
2019-12-041,1111,1171,1091,1133,8001,113
2019-12-031,1161,1161,1111,1113001,111
2019-12-021,1161,1161,1161,1164,0001,116
2019-11-291,1161,1201,1161,1162,4001,116
2019-11-281,1111,1161,1111,1163001,116
2019-11-271,1161,1161,1101,1158001,115
2019-11-261,1161,1161,1161,1161001,116
2019-11-251,1141,1161,1091,1161,3001,116
2019-11-221,1141,1141,1141,1141001,114
2019-11-211,1061,1141,1031,1147001,114
2019-11-201,1101,1111,1021,1061,7001,106
2019-11-191,1121,1121,0901,10210,2001,102
2019-11-181,1141,1141,1101,1104001,110
2019-11-151,1201,1201,1101,1141,1001,114
2019-11-14---1,115-1,115
2019-11-13---1,115-1,115
2019-11-121,1151,1151,1151,1151001,115
2019-11-111,1201,1251,1131,1132,8001,113
2019-11-081,1201,1201,1201,1203001,120
2019-11-071,1191,1201,1161,1164001,116
2019-11-061,1101,1181,1101,1183001,118
2019-11-051,1121,1301,1101,1104,7001,110
2019-11-011,1291,1291,1121,1137,0001,113
2019-10-311,1301,1321,1201,1321,4001,132
2019-10-301,1271,1301,1251,1262,0001,126
2019-10-291,1211,1291,1211,1281,8001,128
2019-10-281,1091,1251,1091,12011,9001,120
2019-10-251,1201,1201,1201,1206,7001,120
2019-10-241,1231,1241,1091,1122,5001,112
2019-10-231,1151,1231,1151,1236001,123
2019-10-211,1241,1281,1121,1191,6001,119
2019-10-181,1251,1251,1231,1248001,124
2019-10-171,1141,1161,1141,1141,1001,114
2019-10-161,1251,1251,1011,1157,5001,115
2019-10-151,1251,1251,1251,1251001,125
2019-10-111,1251,1251,1251,1251001,125
2019-10-101,1071,1171,1071,1171,5001,117
2019-10-09---1,119-1,119
2019-10-081,1281,1341,1101,1192,1001,119
2019-10-071,1281,1341,1281,1288001,128
2019-10-041,1381,1441,1321,1355001,135
2019-10-031,1341,1501,1341,1473,3001,147
2019-10-021,1271,1381,1271,1384001,138
2019-10-011,1051,1401,1051,12515,4001,125
2019-09-301,0901,1051,0901,1059,9001,105
2019-09-271,1001,1101,0991,10412,1001,104
2019-09-261,1431,1431,1391,14314,8001,143
2019-09-251,1421,1441,1421,1432,1001,143
2019-09-241,1431,1431,1421,1427,4001,142
2019-09-201,1401,1421,1371,1373,0001,137
2019-09-191,1301,1401,1301,14014,2001,140
2019-09-181,1341,1351,1301,1306,1001,130
2019-09-171,1341,1361,1331,1344,3001,134
2019-09-131,1361,1361,1331,1331,2001,133
2019-09-121,1351,1351,1351,1351,2001,135
2019-09-111,1351,1351,1331,1331,6001,133
2019-09-101,1351,1361,1351,1364001,136
2019-09-091,1331,1341,1311,1331,5001,133
2019-09-061,1361,1361,1341,1346001,134
2019-09-051,1381,1381,1371,1374001,137
2019-09-041,1351,1351,1351,1352001,135
2019-09-031,1331,1391,1331,1393001,139
2019-09-021,1431,1431,1341,1344,2001,134
2019-08-301,1331,1461,1331,1461,1001,146
2019-08-291,1211,1271,1211,1271,2001,127
2019-08-281,1201,1201,1201,1201,0001,120
2019-08-271,1121,1201,1121,1201,6001,120
2019-08-261,1121,1121,1121,1121001,112
2019-08-231,1131,1201,1131,1166001,116
2019-08-221,1171,1201,1171,1201,2001,120
2019-08-211,1121,1121,1121,1123001,112
2019-08-201,1191,1191,1191,1194001,119
2019-08-191,1101,1191,1101,1199,5001,119
2019-08-161,1141,1141,1141,1141001,114
2019-08-151,1181,1181,1141,1143001,114
2019-08-141,1081,1141,1081,1131,2001,113
2019-08-131,1161,1331,0971,1087,0001,108
2019-08-091,1271,1271,1151,1151,0001,115
2019-08-081,1131,1161,1131,1163001,116
2019-08-071,1161,1161,1161,1169001,116
2019-08-061,1101,1161,1101,1161,9001,116
2019-08-051,1231,1231,1121,1121,9001,112
2019-08-021,1231,1231,1231,1237001,123
2019-08-011,1191,1231,1191,1239,4001,123
2019-07-311,1201,1231,1111,12310,7001,123
2019-07-301,1461,1461,1361,1375,8001,137
2019-07-291,1191,1251,1191,1255001,125
2019-07-261,1251,1251,1151,1153001,115
2019-07-251,1191,1271,1101,1103,1001,110
2019-07-241,1101,1101,1101,1102001,110
2019-07-231,1131,1141,1101,1103,2001,110
2019-07-221,1321,1321,1111,1111,3001,111
2019-07-191,1111,1201,1111,1205001,120
2019-07-181,1111,1181,1101,1101,1001,110
2019-07-171,1111,1111,1111,1112001,111
2019-07-161,1101,1111,1101,1111,9001,111
2019-07-121,1141,1181,1141,1161,1001,116
2019-07-111,1091,1131,1081,1112,0001,111
2019-07-101,1041,1101,1041,1079001,107
2019-07-091,1081,1111,1001,1046,4001,104
2019-07-081,1071,1071,1071,1071001,107
2019-07-051,1081,1081,1061,1069001,106
2019-07-041,1031,1041,1031,1042001,104
2019-07-031,1121,1121,1001,1003,9001,100
2019-07-021,1201,1201,1121,1122001,112
2019-07-011,1341,1341,1001,1108,8001,110
2019-06-281,1171,1291,1171,1231,9001,123
2019-06-271,1081,1121,1081,1127001,112
2019-06-261,1051,1051,1041,1045001,104
2019-06-251,0961,1141,0961,0971,0001,097
2019-06-241,1011,1041,1001,1009001,100
2019-06-211,1001,1001,1001,1001,1001,100
2019-06-201,1101,1101,1011,1013001,101
2019-06-191,1031,1031,1021,1023001,102
2019-06-181,1001,1131,1001,1001,0001,100
2019-06-171,1021,1021,0871,1011,9001,101
2019-06-141,1001,1041,0931,0931,6001,093
2019-06-131,0941,0941,0931,0932001,093
2019-06-121,0951,0951,0941,0941,7001,094
2019-06-111,0851,0901,0851,0864001,086
2019-06-101,0951,0971,0801,0862,3001,086
2019-06-071,0891,0961,0851,0961,2001,096
2019-06-061,1001,1001,0901,0903001,090
2019-06-051,0951,0951,0951,0956001,095
2019-06-041,0941,0951,0941,0952001,095
2019-06-031,0951,0961,0951,0954,2001,095
2019-05-311,0851,0961,0851,0963,7001,096
2019-05-301,0871,0971,0861,0941,0001,094
2019-05-291,0881,0901,0831,0831,6001,083
2019-05-281,0861,0881,0861,0888001,088
2019-05-271,0981,0991,0791,08216,0001,082
2019-05-241,0861,0921,0861,0921,1001,092
2019-05-231,0911,0951,0911,0952001,095
2019-05-221,0951,0981,0951,0973,0001,097
2019-05-211,0991,0991,0961,0964001,096
2019-05-201,1071,1101,0771,09616,2001,096
2019-05-171,1131,1131,1131,1132001,113
2019-05-161,1081,1101,1081,1109001,110
2019-05-15---1,110-1,110
2019-05-141,1061,1111,1011,1101,6001,110
2019-05-131,1131,1191,1071,1121,6001,112
2019-05-101,1051,1171,1051,1177001,117
2019-05-091,1241,1241,0851,10210,4001,102
2019-05-081,1171,1241,1071,1241,9001,124
2019-05-071,1101,1421,1101,1167,6001,116
2019-04-261,1111,1151,1061,1102,2001,110
2019-04-251,1131,1191,1121,1129001,112
2019-04-241,1111,1121,0991,1002,1001,100
2019-04-231,1001,1091,1001,1091,2001,109
2019-04-221,1091,1101,0911,1105,7001,110
2019-04-19---1,101-1,101
2019-04-181,1051,1141,1011,1019001,101
2019-04-171,1001,1051,1001,1051,6001,105
2019-04-161,1011,1051,0911,0917,4001,091
2019-04-151,1031,1101,1011,1054,0001,105
2019-04-121,1041,1081,1031,1051,1001,105
2019-04-11---1,105-1,105
2019-04-101,1021,1151,1021,1053,7001,105
2019-04-091,1201,1201,1041,1114,4001,111
2019-04-081,1251,1251,1001,10614,0001,106
2019-04-051,1191,1251,1191,1258,6001,125
2019-04-041,1151,1171,1151,1173001,117
2019-04-031,1161,1221,1091,1214,1001,121
2019-04-021,1201,1201,1101,1103,1001,110
2019-04-011,1301,1301,1291,1304,5001,130
2019-03-291,1251,1251,1201,1251,6001,125
2019-03-281,1101,1211,1101,1213,3001,121
2019-03-271,1101,1341,1031,1342,7001,134
2019-03-261,1331,1791,1301,14118,5001,141
2019-03-251,1401,1401,1351,1355,0001,135
2019-03-221,1391,1391,1311,1311,9001,131
2019-03-201,1341,1391,1341,1392,3001,139
2019-03-191,1401,1401,1311,1385,5001,138
2019-03-181,1371,1371,1251,1324,3001,132
2019-03-151,1201,1211,1191,1197,3001,119
2019-03-14---1,120-1,120
2019-03-13---1,120-1,120
2019-03-121,1091,1271,1001,12019,1001,120
2019-03-111,1401,1451,1101,13910,5001,139
2019-03-081,1411,1431,1401,1431,0001,143
2019-03-071,1501,1501,1371,1486,0001,148
2019-03-061,1311,1401,1311,1404,8001,140
2019-03-051,1241,1331,1241,1337,8001,133
2019-03-041,1201,1231,1201,1232,1001,123
2019-03-011,1261,1261,1261,1263,9001,126
2019-02-281,1141,1261,1141,1268,0001,126
2019-02-271,1251,1251,1071,1072,3001,107
2019-02-261,1161,1251,1161,1253001,125
2019-02-251,1091,1251,1091,1256001,125
2019-02-221,1151,1231,1081,1084,5001,108
2019-02-211,1151,1151,1141,1145,7001,114
2019-02-20---1,122-1,122
2019-02-191,1171,1231,1171,1225001,122
2019-02-181,1181,1241,1151,1244,0001,124
2019-02-151,1151,1231,1151,1231,2001,123
2019-02-14---1,110-1,110
2019-02-131,1101,1241,1101,1101,5001,110
2019-02-121,1201,1241,1001,1107,0001,110
2019-02-081,1161,1161,1101,1159001,115
2019-02-071,1071,1191,1071,1191,6001,119
2019-02-061,1241,1281,1241,1251,3001,125
2019-02-051,1201,1251,1201,1241,2001,124
2019-02-041,1161,1241,1001,1064,4001,106
2019-02-011,1261,1261,1161,1164,0001,116
2019-01-311,1081,1361,1081,1292,2001,129
2019-01-301,1071,1101,1061,1061,1001,106
2019-01-291,1101,1151,1061,1062,6001,106
2019-01-281,1141,1161,1101,1101,1001,110
2019-01-251,1081,1121,1051,1092,8001,109
2019-01-241,1001,1171,1001,10910,1001,109
2019-01-231,1231,1301,1231,1306001,130
2019-01-221,1281,1341,1281,1342,8001,134
2019-01-211,1281,1281,1281,1284001,128
2019-01-181,1281,1291,1281,1292,3001,129
2019-01-17---1,122-1,122
2019-01-161,1261,1291,1211,1222,6001,122
2019-01-151,1311,1311,1261,1264,4001,126
2019-01-111,1311,1391,1311,1393001,139
2019-01-101,1391,1391,1321,1329001,132
2019-01-091,1271,1321,1271,1324001,132
2019-01-081,1291,1321,1291,1327001,132
2019-01-071,1241,1331,1241,1258001,125
2019-01-041,1191,1241,1181,12413,1001,124

分割・併合履歴 ： [2017-08-29]1株→0.5株 [2005-09-27]1株→3株