9044 南海電気鉄道(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
2024-03-293,1083,1973,1083,191361,6003,191
2024-03-283,1753,1763,0983,104873,2003,104
2024-03-273,1623,2193,1623,1971,125,2003,197
2024-03-263,1703,1803,1183,157817,3003,157
2024-03-253,1953,2343,1893,193653,5003,193
2024-03-223,1923,2063,1583,194338,3003,194
2024-03-213,2283,2283,1623,184482,3003,184
2024-03-193,1393,1963,1253,196385,6003,196
2024-03-183,1243,1353,1043,126191,1003,126
2024-03-153,0903,1293,0563,095375,1003,095
2024-03-143,0453,1123,0353,102346,4003,102
2024-03-133,1003,1183,0203,048292,0003,048
2024-03-123,0533,0583,0043,049225,1003,049
2024-03-113,0713,0933,0343,064277,6003,064
2024-03-083,1693,1853,0783,082390,8003,082
2024-03-073,1003,1943,0973,189564,1003,189
2024-03-063,0603,1183,0603,088348,9003,088
2024-03-053,0463,0802,998.53,063359,1003,063
2024-03-043,0103,0592,9903,038485,0003,038
2024-03-012,9283,0452,9253,044657,7003,044
2024-02-292,9002,931.52,8742,925513,5002,925
2024-02-282,8552,883.52,8452,866.5446,5002,866.50
2024-02-272,8782,8972,8432,867.5318,1002,867.50
2024-02-262,897.52,909.52,8782,894280,1002,894
2024-02-222,8912,897.52,871.52,884299,1002,884
2024-02-212,9312,9362,8862,900268,7002,900
2024-02-202,9402,9542,9022,918315,6002,918
2024-02-192,9292,948.52,917.52,932379,0002,932
2024-02-162,931.52,957.52,9162,934543,7002,934
2024-02-152,9292,9372,890.52,920.5248,2002,920.50
2024-02-142,9302,932.52,8672,916.5329,9002,916.50
2024-02-132,9082,9192,880.52,917255,6002,917
2024-02-092,9112,921.52,886.52,897.5266,1002,897.50
2024-02-082,9772,9772,9222,928.5299,9002,928.50
2024-02-072,981.52,9952,951.52,978295,7002,978
2024-02-062,9803,0202,9672,981354,0002,981
2024-02-052,9503,0062,9232,972628,0002,972
2024-02-022,9002,9182,8852,906303,9002,906
2024-02-012,922.52,9602,863.52,887557,6002,887
2024-01-312,8182,885.52,797.52,882763,0002,882
2024-01-302,8402,860.52,8292,829227,0002,829
2024-01-292,819.52,8442,812.52,840.5170,0002,840.50
2024-01-262,8432,8482,8232,824171,0002,824
2024-01-252,8402,8592,8252,848193,6002,848
2024-01-242,8752,876.52,8272,841.5272,0002,841.50
2024-01-232,9072,9122,874.52,882199,9002,882
2024-01-222,862.52,911.52,850.52,911.5188,4002,911.50
2024-01-192,9002,9002,8662,877.5203,1002,877.50
2024-01-182,9422,9422,871.52,872.5302,5002,872.50
2024-01-172,9302,971.52,9222,933.5207,3002,933.50
2024-01-162,972.52,981.52,9292,930171,7002,930
2024-01-152,9622,9772,9292,972.5196,7002,972.50
2024-01-122,974.52,9872,9492,968183,8002,968
2024-01-112,9702,9912,956.52,972.5191,6002,972.50
2024-01-102,9352,9662,927.52,953157,9002,953
2024-01-092,9052,9342,8952,934141,1002,934
2024-01-052,8872,916.52,8702,905143,9002,905
2024-01-042,8552,8732,833.52,872.5155,2002,872.50

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