9052 山陽電気鉄道(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
2024-04-24	2,058	2,067	2,044	2,053	14,400	2,053
2024-04-23	2,054	2,057	2,046	2,054	8,200	2,054
2024-04-22	2,042	2,061	2,033	2,054	16,100	2,054
2024-04-19	2,041	2,042	2,016	2,016	33,900	2,016
2024-04-18	2,040	2,053	2,037	2,043	14,600	2,043
2024-04-17	2,072	2,075	2,043	2,043	28,200	2,043
2024-04-16	2,087	2,089	2,068	2,072	30,200	2,072
2024-04-15	2,091	2,099	2,087	2,094	7,300	2,094
2024-04-12	2,096	2,099	2,086	2,093	9,900	2,093
2024-04-11	2,090	2,099	2,080	2,091	13,000	2,091
2024-04-10	2,083	2,096	2,083	2,090	11,700	2,090
2024-04-09	2,086	2,094	2,083	2,088	12,800	2,088
2024-04-08	2,084	2,088	2,078	2,088	11,300	2,088
2024-04-05	2,077	2,096	2,066	2,084	22,600	2,084
2024-04-04	2,079	2,090	2,073	2,083	17,400	2,083
2024-04-03	2,075	2,093	2,075	2,079	28,100	2,079
2024-04-02	2,092	2,099	2,071	2,076	29,600	2,076
2024-04-01	2,112	2,117	2,092	2,092	23,300	2,092
2024-03-29	2,093	2,115	2,091	2,112	28,000	2,112
2024-03-28	2,127	2,135	2,075	2,075	130,400	2,075
2024-03-27	2,149	2,163	2,149	2,150	287,800	2,150
2024-03-26	2,146	2,151	2,128	2,141	41,700	2,141
2024-03-25	2,162	2,170	2,152	2,152	62,800	2,152
2024-03-22	2,167	2,175	2,160	2,163	33,800	2,163
2024-03-21	2,183	2,188	2,161	2,163	82,000	2,163
2024-03-19	2,163	2,175	2,156	2,174	13,900	2,174
2024-03-18	2,174	2,174	2,142	2,159	17,300	2,159
2024-03-15	2,157	2,166	2,155	2,164	18,000	2,164
2024-03-14	2,150	2,162	2,142	2,162	19,000	2,162
2024-03-13	2,142	2,156	2,126	2,135	13,500	2,135
2024-03-12	2,133	2,138	2,104	2,138	14,300	2,138
2024-03-11	2,148	2,148	2,120	2,128	19,800	2,128
2024-03-08	2,138	2,153	2,128	2,147	33,800	2,147
2024-03-07	2,142	2,154	2,138	2,147	17,800	2,147
2024-03-06	2,118	2,149	2,116	2,134	34,000	2,134
2024-03-05	2,091	2,135	2,083	2,133	60,200	2,133
2024-03-04	2,139	2,139	2,093	2,097	64,400	2,097
2024-03-01	2,126	2,154	2,107	2,121	107,400	2,121
2024-02-29	2,133	2,151	2,119	2,126	26,500	2,126
2024-02-28	2,110	2,137	2,110	2,130	106,300	2,130
2024-02-27	2,118	2,134	2,103	2,116	66,100	2,116
2024-02-26	2,124	2,127	2,110	2,112	82,800	2,112
2024-02-22	2,110	2,135	2,107	2,122	84,400	2,122
2024-02-21	2,167	2,167	2,105	2,113	81,800	2,113
2024-02-20	2,141	2,170	2,118	2,124	41,500	2,124
2024-02-19	2,112	2,133	2,112	2,128	40,800	2,128
2024-02-16	2,105	2,127	2,098	2,117	26,400	2,117
2024-02-15	2,113	2,113	2,096	2,100	51,800	2,100
2024-02-14	2,170	2,170	2,108	2,115	64,100	2,115
2024-02-13	2,167	2,167	2,147	2,165	59,700	2,165
2024-02-09	2,162	2,164	2,151	2,153	39,800	2,153
2024-02-08	2,177	2,178	2,153	2,169	47,000	2,169
2024-02-07	2,179	2,200	2,175	2,187	23,900	2,187
2024-02-06	2,185	2,201	2,176	2,179	24,600	2,179
2024-02-05	2,186	2,187	2,175	2,176	26,700	2,176
2024-02-02	2,177	2,193	2,167	2,189	28,200	2,189
2024-02-01	2,172	2,187	2,164	2,169	22,300	2,169
2024-01-31	2,166	2,187	2,160	2,187	26,700	2,187
2024-01-30	2,182	2,189	2,173	2,174	12,100	2,174
2024-01-29	2,177	2,185	2,177	2,185	10,200	2,185
2024-01-26	2,176	2,189	2,173	2,173	17,300	2,173
2024-01-25	2,190	2,194	2,178	2,181	19,000	2,181
2024-01-24	2,195	2,195	2,166	2,166	19,700	2,166
2024-01-23	2,199	2,199	2,183	2,187	10,300	2,187
2024-01-22	2,196	2,204	2,187	2,199	9,300	2,199
2024-01-19	2,181	2,185	2,175	2,176	11,900	2,176
2024-01-18	2,191	2,191	2,181	2,181	9,200	2,181
2024-01-17	2,190	2,210	2,187	2,187	15,500	2,187
2024-01-16	2,214	2,214	2,189	2,189	13,000	2,189
2024-01-15	2,195	2,215	2,194	2,214	18,700	2,214
2024-01-12	2,198	2,210	2,189	2,195	16,200	2,195
2024-01-11	2,198	2,202	2,187	2,193	18,800	2,193
2024-01-10	2,178	2,197	2,170	2,187	29,100	2,187
2024-01-09	2,172	2,187	2,166	2,172	13,600	2,172
2024-01-05	2,165	2,180	2,152	2,172	22,100	2,172
2024-01-04	2,171	2,184	2,162	2,180	14,400	2,180

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