9052 山陽電気鉄道(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
2025-05-09	2,015	2,015	2,003	2,004	10,600	2,004
2025-05-08	2,013	2,018	1,996	2,015	15,900	2,015
2025-05-07	2,012	2,020	2,005	2,009	11,100	2,009
2025-05-02	2,032	2,032	2,000	2,012	16,500	2,012
2025-05-01	2,018	2,024	2,010	2,022	11,100	2,022
2025-04-30	2,039	2,039	2,007	2,018	13,500	2,018
2025-04-28	2,023	2,029	2,016	2,029	18,200	2,029
2025-04-25	2,021	2,029	2,013	2,019	8,200	2,019
2025-04-24	2,061	2,062	2,030	2,038	12,900	2,038
2025-04-23	2,057	2,075	2,052	2,062	28,800	2,062
2025-04-22	2,039	2,051	2,036	2,051	22,000	2,051
2025-04-21	2,034	2,034	2,014	2,029	6,000	2,029
2025-04-18	2,005	2,029	2,005	2,029	19,400	2,029
2025-04-17	1,994	2,009	1,994	2,005	8,600	2,005
2025-04-16	2,001	2,003	1,990	1,995	11,300	1,995
2025-04-15	2,015	2,015	1,997	1,997	16,900	1,997
2025-04-14	2,006	2,010	1,995	2,003	24,400	2,003
2025-04-11	1,963	2,004	1,963	1,995	17,900	1,995
2025-04-10	2,003	2,003	1,968	1,992	27,700	1,992
2025-04-09	1,920	1,940	1,903	1,923	22,300	1,923
2025-04-08	1,926	1,953	1,906	1,944	23,800	1,944
2025-04-07	1,830	1,900	1,819	1,870	44,100	1,870
2025-04-04	1,958	1,970	1,918	1,936	51,400	1,936
2025-04-03	1,963	1,989	1,953	1,984	43,300	1,984
2025-04-02	2,007	2,007	1,994	1,997	32,000	1,997
2025-04-01	2,007	2,012	2,001	2,001	17,600	2,001
2025-03-31	2,020	2,025	1,991	1,997	35,700	1,997
2025-03-28	2,036	2,045	2,018	2,034	117,600	2,034
2025-03-27	2,052	2,063	2,040	2,063	232,900	2,063
2025-03-26	2,053	2,056	2,044	2,055	43,000	2,055
2025-03-25	2,050	2,055	2,040	2,053	25,500	2,053
2025-03-24	2,056	2,059	2,035	2,037	22,500	2,037
2025-03-21	2,042	2,050	2,037	2,049	17,400	2,049
2025-03-19	2,061	2,061	2,044	2,044	21,400	2,044
2025-03-18	2,051	2,066	2,051	2,065	27,800	2,065
2025-03-17	2,040	2,061	2,040	2,051	28,400	2,051
2025-03-14	2,023	2,046	2,023	2,040	17,800	2,040
2025-03-13	2,030	2,045	2,030	2,043	14,100	2,043
2025-03-12	2,026	2,049	2,016	2,039	19,600	2,039
2025-03-11	2,031	2,038	2,020	2,034	26,000	2,034
2025-03-10	2,058	2,058	2,033	2,033	53,900	2,033
2025-03-07	2,064	2,072	2,054	2,055	23,700	2,055
2025-03-06	2,061	2,086	2,058	2,086	51,100	2,086
2025-03-05	2,067	2,071	2,056	2,056	76,500	2,056
2025-03-04	2,066	2,066	2,004	2,050	25,400	2,050
2025-03-03	2,030	2,069	2,024	2,066	39,400	2,066
2025-02-28	2,030	2,037	2,019	2,020	69,400	2,020
2025-02-27	2,028	2,041	2,013	2,034	88,000	2,034
2025-02-26	2,018	2,018	1,998	2,012	94,600	2,012
2025-02-25	1,999	2,009	1,985	1,999	115,800	1,999
2025-02-21	2,001	2,009	1,996	2,005	60,800	2,005
2025-02-20	2,035	2,035	2,009	2,015	78,400	2,015
2025-02-19	2,036	2,041	2,028	2,031	27,600	2,031
2025-02-18	2,048	2,049	2,026	2,044	45,500	2,044
2025-02-17	2,032	2,035	2,020	2,031	17,100	2,031
2025-02-14	2,036	2,036	2,020	2,020	7,400	2,020
2025-02-13	2,030	2,035	2,018	2,035	47,100	2,035
2025-02-12	2,017	2,017	2,003	2,004	10,000	2,004
2025-02-10	2,010	2,015	2,001	2,004	15,200	2,004
2025-02-07	2,011	2,012	1,997	2,010	13,300	2,010
2025-02-06	2,003	2,015	2,003	2,014	18,800	2,014
2025-02-05	2,000	2,016	2,000	2,001	7,600	2,001
2025-02-04	2,005	2,024	1,995	1,998	22,500	1,998
2025-02-03	2,016	2,027	1,996	1,996	26,200	1,996
2025-01-31	2,034	2,034	2,018	2,021	4,600	2,021
2025-01-30	2,017	2,031	2,017	2,029	15,200	2,029
2025-01-29	2,030	2,035	2,017	2,017	16,400	2,017
2025-01-28	1,997	2,039	1,997	2,039	16,900	2,039
2025-01-27	1,999	2,011	1,991	2,011	17,400	2,011
2025-01-24	1,990	1,995	1,981	1,984	26,400	1,984
2025-01-23	1,983	1,987	1,979	1,979	31,900	1,979
2025-01-22	1,995	1,996	1,983	1,983	9,000	1,983
2025-01-21	1,985	1,991	1,984	1,986	13,100	1,986
2025-01-20	2,000	2,000	1,981	1,994	10,300	1,994
2025-01-17	1,990	2,004	1,985	1,991	20,100	1,991
2025-01-16	2,003	2,003	1,990	1,990	11,600	1,990
2025-01-15	1,989	2,002	1,989	1,995	15,500	1,995
2025-01-14	2,008	2,008	1,972	1,983	22,700	1,983
2025-01-10	2,000	2,011	1,996	1,997	14,900	1,997
2025-01-09	2,008	2,009	2,000	2,000	27,000	2,000
2025-01-08	2,012	2,012	2,008	2,008	12,300	2,008
2025-01-07	2,023	2,025	2,011	2,011	17,800	2,011
2025-01-06	2,030	2,030	2,011	2,011	15,200	2,011

分割・併合履歴： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.05株

2025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