1. HOME >
  2. 株価時系列 >
  3. 9044

9044 南海電気鉄道(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-05-092,2742,2782,2532,255262,4002,255
2025-05-082,2432,2692,2202,258513,8002,258
2025-05-072,2602,2792,2432,243601,6002,243
2025-05-022,260.52,2742,2352,254462,5002,254
2025-05-012,2602,2702,2012,243863,5002,243
2025-04-302,4112,4352,2552,259.51,066,9002,259.50
2025-04-282,4162,4432,411.52,419.5242,6002,419.50
2025-04-252,442.52,444.52,410.52,415.5195,3002,415.50
2025-04-242,4802,486.52,4422,452.5265,5002,452.50
2025-04-232,4742,4832,4492,480279,8002,480
2025-04-222,4202,4372,4112,436.5125,6002,436.50
2025-04-212,3902,4182,387.52,407.5116,2002,407.50
2025-04-182,3852,3872,364.52,387125,9002,387
2025-04-172,3662,3812,3612,377126,3002,377
2025-04-162,3752,392.52,351.52,361.5116,4002,361.50
2025-04-152,423.52,4262,3722,372137,6002,372
2025-04-142,3882,416.52,3882,404185,4002,404
2025-04-112,355.52,387.52,3242,382170,6002,382
2025-04-102,380.52,4182,348.52,405.5238,8002,405.50
2025-04-092,2602,305.52,2492,291346,3002,291
2025-04-082,3212,348.52,2502,310472,4002,310
2025-04-072,295.52,331.52,2392,271411,6002,271
2025-04-042,396.52,429.52,381.52,414.5230,3002,414.50
2025-04-032,3502,4292,3452,424.5262,3002,424.50
2025-04-022,4812,4812,406.52,432344,2002,432
2025-04-012,500.52,5292,456.52,456.5302,8002,456.50
2025-03-312,5492,556.52,441.52,450.5418,0002,450.50
2025-03-282,5902,601.52,5532,5621,253,0002,562
2025-03-272,573.52,6202,5702,6171,590,8002,617
2025-03-262,601.52,601.52,5652,589994,3002,589
2025-03-252,579.52,604.52,561.52,586464,9002,586
2025-03-242,5882,589.52,5632,579611,8002,579
2025-03-212,5782,6162,5782,589.5565,5002,589.50
2025-03-192,5702,591.52,5542,585.5458,0002,585.50
2025-03-182,5572,585.52,554.52,563405,7002,563
2025-03-172,539.52,563.52,539.52,544.5323,2002,544.50
2025-03-142,529.52,542.52,5102,529332,2002,529
2025-03-132,5432,5602,5322,552.5218,0002,552.50
2025-03-122,4952,5572,487.52,547257,4002,547
2025-03-112,5442,5672,489.52,502323,3002,502
2025-03-102,6002,6082,579.52,581.5208,6002,581.50
2025-03-072,584.52,6052,572.52,600198,4002,600
2025-03-062,576.52,6112,576.52,611214,8002,611
2025-03-052,5602,6182,5602,593.5284,7002,593.50
2025-03-042,574.52,5972,543.52,554.5250,8002,554.50
2025-03-032,5242,565.52,513.52,563235,2002,563
2025-02-282,5102,5402,492.52,516309,1002,516
2025-02-272,4602,5032,443.52,500255,0002,500
2025-02-262,462.52,4702,419.52,434196,5002,434
2025-02-252,433.52,454.52,424.52,446260,5002,446
2025-02-212,4762,5042,438.52,446.5260,4002,446.50
2025-02-202,4882,4982,4702,489.5227,2002,489.50
2025-02-192,5242,525.52,498.52,500.5137,9002,500.50
2025-02-182,5142,538.52,513.52,525127,1002,525
2025-02-172,5742,5902,5072,510208,4002,510
2025-02-142,6062,6062,5692,573.5150,4002,573.50
2025-02-132,5952,604.52,5782,604.5197,7002,604.50
2025-02-122,554.52,5732,5332,572162,9002,572
2025-02-102,5472,562.52,5332,544169,8002,544
2025-02-072,5302,555.52,5282,541.5169,5002,541.50
2025-02-062,5452,569.52,5222,526.5184,2002,526.50
2025-02-052,5272,5432,5202,520.5190,0002,520.50
2025-02-042,5632,5792,531.52,531.5205,2002,531.50
2025-02-032,539.52,5802,5332,548.5305,0002,548.50
2025-01-312,5482,5782,488.52,573321,0002,573
2025-01-302,5512,599.52,4552,563.5511,3002,563.50
2025-01-292,5322,566.52,5152,555251,6002,555
2025-01-282,4982,5362,4962,528220,8002,528
2025-01-272,4532,5002,4532,494177,2002,494
2025-01-242,4452,4692,436.52,436.5176,5002,436.50
2025-01-232,4202,4532,4152,444.5229,4002,444.50
2025-01-222,407.52,4272,3992,423119,5002,423
2025-01-212,4102,415.52,393.52,411.5108,7002,411.50
2025-01-202,4052,413.52,391.52,400130,5002,400
2025-01-172,3902,4092,3792,408179,5002,408
2025-01-162,400.52,418.52,3952,399.5147,6002,399.50
2025-01-152,394.52,4172,3932,409129,1002,409
2025-01-142,4202,4202,372.52,392222,7002,392
2025-01-102,4372,446.52,4222,425130,5002,425
2025-01-092,450.52,4532,4212,427131,4002,427
2025-01-082,4812,4822,448.52,454.5179,5002,454.50
2025-01-072,474.52,486.52,4562,479.5155,8002,479.50
2025-01-062,4832,496.52,450.52,463226,9002,463

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1996-03-26]1株→1.05株 [1990-09-25]1株→1.112株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.02株 [1985-09-26]1株→1.153株