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
2024-11-112,4682,5122,4682,503202,7002,503
2024-11-082,5142,5182,4702,473216,6002,473
2024-11-072,4262,517.52,416.52,509.5527,5002,509.50
2024-11-062,4052,4392,3992,399283,0002,399
2024-11-052,4132,4182,3572,399335,2002,399
2024-11-012,374.52,4292,374.52,413.5357,8002,413.50
2024-10-312,3402,411.52,336.52,403.5545,5002,403.50
2024-10-302,3062,3712,299.52,348641,6002,348
2024-10-292,2252,3192,2182,305417,1002,305
2024-10-282,1902,227.52,1802,220177,3002,220
2024-10-252,2082,2092,1782,186.5214,1002,186.50
2024-10-242,2222,2242,1962,202253,0002,202
2024-10-232,254.52,267.52,225.52,225.5210,7002,225.50
2024-10-222,2772,2802,2452,253.5231,6002,253.50
2024-10-212,2902,2982,2762,277.5158,3002,277.50
2024-10-182,308.52,3102,281.52,282.5174,6002,282.50
2024-10-172,3382,346.52,304.52,308.5218,9002,308.50
2024-10-162,3302,3512,316.52,316.5195,2002,316.50
2024-10-152,2852,3542,272.52,349.5430,3002,349.50
2024-10-112,2882,3002,2832,284.5217,4002,284.50
2024-10-102,3002,3192,2892,300.5147,6002,300.50
2024-10-092,331.52,343.52,295.52,300239,6002,300
2024-10-082,3482,356.52,329.52,336.5153,3002,336.50
2024-10-072,373.52,3782,3602,362.5156,2002,362.50
2024-10-042,3512,3662,342.52,357.5114,9002,357.50
2024-10-032,3502,3642,3432,351196,6002,351
2024-10-022,3392,367.52,3032,308306,5002,308
2024-10-012,370.52,373.52,342.52,347191,5002,347
2024-09-302,3552,384.52,3242,359.5308,7002,359.50
2024-09-272,3922,4332,3782,4051,421,2002,405
2024-09-262,3792,3992,3562,395.51,923,0002,395.50
2024-09-252,3612,3792,3372,366.51,164,5002,366.50
2024-09-242,3532,3592,341.52,345.51,143,9002,345.50
2024-09-202,3852,3852,335.52,349678,3002,349
2024-09-192,3752,3792,355.52,356.5544,6002,356.50
2024-09-182,3592,3682,321.52,343328,2002,343
2024-09-172,351.52,366.52,3232,358.5433,7002,358.50
2024-09-132,3472,3592,3342,351.5350,1002,351.50
2024-09-122,351.52,3792,3402,361.5353,5002,361.50
2024-09-112,3532,3532,3092,324243,5002,324
2024-09-102,330.52,3862,320.52,362306,6002,362
2024-09-092,2862,328.52,2812,317.5326,8002,317.50
2024-09-062,345.52,364.52,3232,336228,4002,336
2024-09-052,3342,3982,3252,356241,6002,356
2024-09-042,3562,3802,341.52,350290,0002,350
2024-09-032,3472,3922,3472,390.5220,4002,390.50
2024-09-022,3772,3772,3412,353.5244,7002,353.50
2024-08-302,344.52,370.52,344.52,359.5174,9002,359.50
2024-08-292,3682,3712,3342,351.5209,2002,351.50
2024-08-282,3702,3852,3552,368120,7002,368
2024-08-272,3782,3842,3622,378.5171,1002,378.50
2024-08-262,3512,3632,336.52,362.5119,7002,362.50
2024-08-232,346.52,3562,3362,351149,1002,351
2024-08-222,3522,3642,3362,346118,2002,346
2024-08-212,3582,3862,354.52,354.595,5002,354.50
2024-08-202,353.52,3802,3342,380132,2002,380
2024-08-192,3402,354.52,316.52,322172,4002,322
2024-08-162,3402,3602,3372,355.5167,9002,355.50
2024-08-152,3252,3412,3142,322178,4002,322
2024-08-142,294.52,334.52,2912,329.5140,4002,329.50
2024-08-132,281.52,2972,2662,297179,8002,297
2024-08-092,3262,327.52,2462,260.5472,2002,260.50
2024-08-082,312.52,365.52,300.52,320.5246,6002,320.50
2024-08-072,3402,4092,320.52,337.5286,8002,337.50
2024-08-062,262.52,383.52,257.52,354.5453,2002,354.50
2024-08-052,2202,311.52,1302,151.5545,3002,151.50
2024-08-022,4102,452.52,3622,362532,6002,362
2024-08-012,6252,6252,4972,520.5727,0002,520.50
2024-07-312,6012,662.52,591.52,662.5423,9002,662.50
2024-07-302,6222,6272,6032,613.5212,8002,613.50
2024-07-292,603.52,638.52,6002,635.5222,4002,635.50
2024-07-262,636.52,636.52,5882,589274,3002,589
2024-07-252,6242,6372,6002,622383,1002,622
2024-07-242,692.52,692.52,6182,633.5350,6002,633.50
2024-07-232,686.52,7082,6852,695.5178,9002,695.50
2024-07-222,6782,705.52,666.52,681143,7002,681
2024-07-192,6772,677.52,6522,677.5144,4002,677.50
2024-07-182,6782,7072,676.52,682124,4002,682
2024-07-172,679.52,703.52,671.52,695.5163,6002,695.50
2024-07-162,6892,6892,6592,659145,1002,659
2024-07-122,6762,6972,6622,689163,2002,689
2024-07-112,6582,678.52,650.52,676225,0002,676
2024-07-102,639.52,6412,618.52,639.5155,4002,639.50
2024-07-092,6452,6452,6132,631.5163,9002,631.50
2024-07-082,6212,632.52,6022,628.5195,7002,628.50
2024-07-052,6602,6602,6272,627215,0002,627
2024-07-042,679.52,6882,6482,664.5154,6002,664.50
2024-07-032,6602,6872,6542,682202,2002,682
2024-07-022,6502,6732,6362,665197,5002,665
2024-07-012,6902,691.52,6552,666.5148,8002,666.50
2024-06-282,670.52,6832,6632,671140,4002,671
2024-06-272,6532,674.52,6532,673151,0002,673
2024-06-262,6572,662.52,6282,654162,5002,654
2024-06-252,6522,674.52,648.52,665167,7002,665
2024-06-242,6352,651.52,622.52,641.5185,9002,641.50
2024-06-212,6142,6552,613.52,623401,5002,623
2024-06-202,604.52,6192,5822,603185,8002,603
2024-06-192,5802,6222,5782,616.5151,9002,616.50
2024-06-182,5542,592.52,544.52,579182,5002,579
2024-06-172,5612,561.52,532.52,533.5262,4002,533.50
2024-06-142,5672,5802,547.52,570321,3002,570
2024-06-132,6212,631.52,5762,579.5306,9002,579.50
2024-06-122,650.52,6622,627.52,632170,7002,632
2024-06-112,662.52,672.52,641.52,645207,6002,645
2024-06-102,6332,6632,6182,662.5246,9002,662.50
2024-06-072,6202,6462,6112,628163,0002,628
2024-06-062,6262,6322,6042,612151,0002,612
2024-06-052,6572,6572,6182,622185,8002,622
2024-06-042,635.52,675.52,6322,671265,1002,671
2024-06-032,6112,644.52,6072,629.5303,0002,629.50
2024-05-312,6102,6162,5872,596.5473,9002,596.50
2024-05-302,6002,6222,5842,606.5289,4002,606.50
2024-05-292,6332,656.52,6042,609.5278,3002,609.50
2024-05-282,6602,6672,6272,631.5267,2002,631.50
2024-05-272,6592,6802,6392,675.5236,5002,675.50
2024-05-242,6112,640.52,6012,632168,9002,632
2024-05-232,6522,6572,615.52,631219,5002,631
2024-05-222,6802,682.52,652.52,654.5218,9002,654.50
2024-05-212,711.52,713.52,6782,682.5150,2002,682.50
2024-05-202,6902,7342,675.52,714279,7002,714
2024-05-172,6562,6892,6522,684175,5002,684
2024-05-162,688.52,688.52,6442,664.5300,5002,664.50
2024-05-152,7352,741.52,6872,688323,8002,688
2024-05-142,708.52,7522,704.52,732.5341,9002,732.50
2024-05-132,6762,704.52,6602,698.5294,4002,698.50
2024-05-102,6812,7012,6532,656375,5002,656
2024-05-092,6862,7072,6612,681.5287,0002,681.50
2024-05-082,7102,7342,682.52,684.5476,0002,684.50
2024-05-072,6932,711.52,6762,692448,9002,692
2024-05-022,7252,738.52,6742,674744,4002,674
2024-05-012,7502,783.52,7042,715942,2002,715
2024-04-302,9582,9662,6982,747.51,493,8002,747.50
2024-04-262,933.52,964.52,9122,958.5234,4002,958.50
2024-04-253,0153,0192,937.52,943277,1002,943
2024-04-243,0503,0523,0273,041173,9003,041
2024-04-233,0513,0593,0293,055146,1003,055
2024-04-223,0373,0733,0323,065280,3003,065
2024-04-192,999.53,0072,9662,999219,2002,999
2024-04-183,0003,0292,9843,011153,4003,011
2024-04-173,0543,0542,962.52,970.5259,0002,970.50
2024-04-163,0253,0803,0193,057326,7003,057
2024-04-153,0403,0553,0273,048120,7003,048
2024-04-123,0703,0853,0553,069175,6003,069
2024-04-113,0723,0753,0433,065195,9003,065
2024-04-103,0913,1163,0783,097183,9003,097
2024-04-093,0863,0953,0503,095191,0003,095
2024-04-083,0703,0763,0483,070170,2003,070
2024-04-053,0263,0803,0263,080187,6003,080
2024-04-043,0353,0563,0093,033245,6003,033
2024-04-033,0433,0533,0093,036232,0003,036
2024-04-023,1253,1273,0473,057214,0003,057
2024-04-013,2003,2123,1333,141220,1003,141
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