9033 広島電鉄(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	783	798	783	798	3,900	798
2021-12-29	781	786	773	780	19,300	780
2021-12-28	794	796	779	783	13,300	783
2021-12-27	795	795	788	790	4,500	790
2021-12-24	799	802	790	795	6,800	795
2021-12-23	793	799	793	798	3,400	798
2021-12-22	800	800	793	793	5,000	793
2021-12-21	785	805	770	803	14,900	803
2021-12-20	786	786	782	783	5,700	783
2021-12-17	784	790	782	786	7,500	786
2021-12-16	788	789	784	784	7,800	784
2021-12-15	788	794	787	788	6,600	788
2021-12-14	792	799	788	789	7,500	789
2021-12-13	795	798	792	792	3,800	792
2021-12-10	795	800	795	800	10,400	800
2021-12-09	802	802	790	799	17,400	799
2021-12-08	800	802	800	802	10,800	802
2021-12-07	802	802	798	798	3,900	798
2021-12-06	808	808	799	804	10,500	804
2021-12-03	802	802	797	802	4,300	802
2021-12-02	802	803	798	802	7,600	802
2021-12-01	805	805	799	802	9,400	802
2021-11-30	800	806	800	802	10,700	802
2021-11-29	813	813	805	806	7,300	806
2021-11-26	814	820	813	814	5,100	814
2021-11-25	809	810	806	810	3,600	810
2021-11-24	809	809	802	806	3,100	806
2021-11-22	809	809	801	805	3,300	805
2021-11-19	815	816	806	809	9,900	809
2021-11-18	810	821	808	820	7,900	820
2021-11-17	810	810	806	810	7,100	810
2021-11-16	787	806	787	803	12,600	803
2021-11-15	784	785	780	785	9,400	785
2021-11-12	778	785	773	784	6,900	784
2021-11-11	786	789	771	778	23,600	778
2021-11-10	780	790	771	787	29,200	787
2021-11-09	800	800	770	787	34,900	787
2021-11-08	811	813	800	801	29,300	801
2021-11-05	819	819	813	813	4,200	813
2021-11-04	827	829	813	817	40,200	817
2021-11-02	836	841	832	835	6,200	835
2021-11-01	847	847	833	836	19,300	836
2021-10-29	848	848	842	843	3,700	843
2021-10-28	842	843	840	843	4,100	843
2021-10-27	848	850	846	846	1,700	846
2021-10-26	852	856	841	849	8,800	849
2021-10-25	858	860	852	853	6,000	853
2021-10-22	869	872	842	864	12,000	864
2021-10-21	871	885	867	867	4,200	867
2021-10-20	874	874	867	873	1,900	873
2021-10-19	872	872	868	870	10,900	870
2021-10-18	875	875	872	872	3,000	872
2021-10-15	877	885	871	875	4,800	875
2021-10-14	886	888	878	878	7,000	878
2021-10-13	884	888	884	887	16,700	887
2021-10-12	885	885	883	883	4,300	883
2021-10-11	887	890	880	883	6,200	883
2021-10-08	888	890	880	887	8,200	887
2021-10-07	890	891	884	885	6,000	885
2021-10-06	890	890	886	886	2,800	886
2021-10-05	889	889	886	889	5,200	889
2021-10-04	891	892	886	886	4,700	886
2021-10-01	890	890	884	888	11,800	888
2021-09-30	896	896	888	893	10,000	893
2021-09-29	892	898	888	895	10,200	895
2021-09-28	900	902	893	893	16,900	893
2021-09-27	895	900	893	895	16,900	895
2021-09-24	890	900	890	893	11,200	893
2021-09-22	894	894	889	889	4,800	889
2021-09-21	893	899	886	894	15,200	894
2021-09-17	892	898	885	890	15,700	890
2021-09-16	888	889	886	887	2,000	887
2021-09-15	886	889	885	888	5,700	888
2021-09-14	894	894	885	886	25,600	886
2021-09-13	895	895	891	891	5,200	891
2021-09-10	897	897	892	894	6,200	894
2021-09-09	897	900	894	894	11,800	894
2021-09-08	899	901	896	897	2,900	897
2021-09-07	896	899	895	897	3,700	897
2021-09-06	900	901	895	896	4,000	896
2021-09-03	896	901	896	899	2,200	899
2021-09-02	900	902	895	896	4,300	896
2021-09-01	898	902	895	900	6,800	900
2021-08-31	895	904	895	903	4,000	903
2021-08-30	905	905	894	900	15,100	900
2021-08-27	909	909	906	906	2,400	906
2021-08-26	905	907	904	906	2,700	906
2021-08-25	906	910	901	906	3,900	906
2021-08-24	908	908	902	905	1,500	905
2021-08-23	908	911	903	904	3,300	904
2021-08-20	902	911	902	903	1,500	903
2021-08-19	904	905	902	902	3,300	902
2021-08-18	910	910	902	903	20,000	903
2021-08-17	924	924	911	911	5,400	911
2021-08-16	925	925	920	922	3,400	922
2021-08-13	925	925	925	925	200	925
2021-08-12	916	920	916	919	1,600	919
2021-08-11	905	920	905	916	7,400	916
2021-08-10	917	930	913	920	6,300	920
2021-08-06	917	925	913	913	4,600	913
2021-08-05	929	929	914	922	7,500	922
2021-08-04	927	927	925	925	300	925
2021-08-03	922	928	922	922	500	922
2021-08-02	937	937	921	922	13,300	922
2021-07-30	932	937	930	937	4,400	937
2021-07-29	930	932	930	932	2,200	932
2021-07-28	930	930	928	930	1,300	930
2021-07-27	926	930	926	930	1,700	930
2021-07-26	929	929	926	926	500	926
2021-07-21	921	925	921	921	500	921
2021-07-20	921	925	916	919	2,100	919
2021-07-19	924	925	918	921	7,100	921
2021-07-16	923	926	923	926	1,300	926
2021-07-15	923	925	920	920	4,300	920
2021-07-14	922	929	922	929	1,200	929
2021-07-13	928	928	924	926	1,300	926
2021-07-12	926	927	926	927	300	927
2021-07-09	923	925	920	925	2,500	925
2021-07-08	924	925	924	924	600	924
2021-07-07	923	924	922	923	1,100	923
2021-07-06	921	923	921	923	2,800	923
2021-07-05	918	920	916	920	2,600	920
2021-07-02	920	920	916	917	6,800	917
2021-07-01	920	920	917	920	4,500	920
2021-06-30	915	918	915	918	1,500	918
2021-06-29	918	918	912	913	6,600	913
2021-06-28	912	919	912	914	2,200	914
2021-06-25	917	917	910	910	2,300	910
2021-06-24	918	919	914	917	2,400	917
2021-06-23	919	925	914	915	5,300	915
2021-06-22	915	921	915	917	2,800	917
2021-06-21	912	915	911	915	3,600	915
2021-06-18	914	914	912	912	3,400	912
2021-06-17	912	918	912	914	4,200	914
2021-06-16	905	924	904	912	68,600	912
2021-06-15	933	935	933	935	300	935
2021-06-14	934	934	934	934	900	934
2021-06-11	937	938	910	931	8,500	931
2021-06-10	933	938	933	938	3,100	938
2021-06-09	931	939	931	935	3,900	935
2021-06-08	937	937	927	927	4,900	927
2021-06-07	933	942	933	941	700	941
2021-06-04	942	942	933	933	400	933
2021-06-03	921	942	921	942	2,300	942
2021-06-02	943	943	916	916	14,000	916
2021-06-01	979	980	931	943	21,000	943
2021-05-31	934	995	933	974	15,200	974
2021-05-28	930	930	920	929	2,200	929
2021-05-27	914	924	908	916	6,000	916
2021-05-26	913	916	908	912	9,600	912
2021-05-25	914	919	912	913	1,400	913
2021-05-24	920	920	911	914	13,000	914
2021-05-21	918	918	907	907	10,400	907
2021-05-20	919	920	916	919	3,100	919
2021-05-19	931	936	919	919	18,200	919
2021-05-18	939	948	939	940	2,700	940
2021-05-17	943	944	940	940	3,700	940
2021-05-14	944	949	941	941	3,800	941
2021-05-13	945	949	940	944	2,900	944
2021-05-12	942	945	940	940	5,200	940
2021-05-11	942	946	940	942	8,300	942
2021-05-10	942	948	942	942	2,000	942
2021-05-07	947	948	941	942	2,900	942
2021-05-06	950	950	943	947	5,400	947
2021-04-30	941	953	940	948	3,500	948
2021-04-28	941	944	938	942	3,000	942
2021-04-27	948	949	930	942	7,800	942
2021-04-26	948	950	945	947	18,900	947
2021-04-23	950	955	950	950	11,500	950
2021-04-22	951	953	950	950	3,400	950
2021-04-21	951	956	950	951	2,300	951
2021-04-20	956	957	953	953	1,700	953
2021-04-19	959	959	955	956	800	956
2021-04-16	954	960	951	960	1,900	960
2021-04-15	951	956	951	954	1,500	954
2021-04-14	952	955	951	951	900	951
2021-04-13	960	961	951	952	3,800	952
2021-04-12	956	961	956	961	200	961
2021-04-09	955	960	953	955	1,900	955
2021-04-08	961	962	955	955	600	955
2021-04-07	957	963	955	963	900	963
2021-04-06	956	960	955	955	2,100	955
2021-04-05	962	962	956	956	1,300	956
2021-04-02	961	970	952	962	2,500	962
2021-04-01	962	979	962	966	8,200	966
2021-03-31	956	962	956	956	2,800	956
2021-03-30	955	959	953	956	4,300	956
2021-03-29	957	959	951	951	12,400	951
2021-03-26	951	955	948	955	9,100	955
2021-03-25	952	955	949	949	9,900	949
2021-03-24	956	956	946	950	15,500	950
2021-03-23	960	960	955	955	8,400	955
2021-03-22	958	963	957	960	4,800	960
2021-03-19	960	965	956	956	15,300	956
2021-03-18	956	959	954	956	8,400	956
2021-03-17	962	962	951	951	33,100	951
2021-03-16	964	964	961	961	14,000	961
2021-03-15	969	972	963	963	5,400	963
2021-03-12	972	972	968	968	1,000	968
2021-03-11	968	980	967	968	12,200	968
2021-03-10	969	969	968	968	2,300	968
2021-03-09	968	972	968	968	2,000	968
2021-03-08	971	973	967	968	4,300	968
2021-03-05	961	974	960	967	10,900	967
2021-03-04	962	964	961	961	8,000	961
2021-03-03	963	968	960	961	8,100	961
2021-03-02	969	970	964	964	12,600	964
2021-03-01	967	975	964	968	13,200	968
2021-02-26	971	971	964	967	9,000	967
2021-02-25	970	972	969	969	2,000	969
2021-02-24	975	975	968	970	17,800	970
2021-02-22	980	980	974	975	13,100	975
2021-02-19	982	982	978	980	1,500	980
2021-02-18	980	981	977	979	4,600	979
2021-02-17	980	980	977	977	3,600	977
2021-02-16	977	979	977	979	2,200	979
2021-02-15	980	980	971	978	4,000	978
2021-02-12	978	979	972	972	3,900	972
2021-02-10	972	977	972	977	1,200	977
2021-02-09	969	974	969	972	1,600	972
2021-02-08	980	980	970	970	8,900	970
2021-02-05	972	982	972	975	9,400	975
2021-02-04	972	974	972	972	2,500	972
2021-02-03	969	969	969	969	100	969
2021-02-02	971	977	968	968	2,500	968
2021-02-01	975	975	968	969	6,100	969
2021-01-29	975	975	971	974	2,300	974
2021-01-28	972	977	972	975	700	975
2021-01-27	971	977	971	972	2,600	972
2021-01-26	977	978	968	968	3,000	968
2021-01-25	969	976	969	976	300	976
2021-01-22	980	980	968	970	7,400	970
2021-01-21	969	971	966	967	3,000	967
2021-01-20	970	973	965	967	11,400	967
2021-01-19	969	970	969	970	300	970
2021-01-18	970	970	966	967	7,900	967
2021-01-15	964	969	964	966	8,100	966
2021-01-14	967	967	967	967	700	967
2021-01-13	967	969	966	966	2,300	966
2021-01-12	-	-	-	966	-	966
2021-01-08	977	977	965	966	4,900	966
2021-01-07	972	981	970	970	3,800	970
2021-01-06	967	974	967	974	900	974
2021-01-05	973	973	970	970	600	970
2021-01-04	970	976	968	972	13,100	972

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

2024年05月
日	月	火	水	木	金	土
« 04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