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
2025-12-10	2,016	2,030	2,016	2,026	10,200	2,026
2025-12-09	2,025	2,025	2,014	2,019	11,400	2,019
2025-12-08	2,014	2,026	2,014	2,016	15,400	2,016
2025-12-05	2,032	2,032	2,014	2,014	18,300	2,014
2025-12-04	2,029	2,047	2,029	2,033	18,800	2,033
2025-12-03	2,059	2,059	2,035	2,042	25,400	2,042
2025-12-02	2,072	2,073	2,046	2,046	16,400	2,046
2025-12-01	2,096	2,096	2,073	2,076	11,000	2,076
2025-11-28	2,082	2,087	2,078	2,086	14,600	2,086
2025-11-27	2,086	2,099	2,066	2,077	19,200	2,077
2025-11-26	2,081	2,092	2,065	2,086	19,800	2,086
2025-11-25	2,066	2,081	2,058	2,075	17,900	2,075
2025-11-21	2,020	2,066	2,020	2,066	32,000	2,066
2025-11-20	2,016	2,030	2,016	2,016	19,100	2,016
2025-11-19	2,020	2,027	2,009	2,025	13,500	2,025
2025-11-18	2,015	2,028	2,015	2,025	15,900	2,025
2025-11-17	2,029	2,029	2,010	2,019	21,900	2,019
2025-11-14	2,007	2,027	2,005	2,019	25,900	2,019
2025-11-13	2,020	2,020	1,994	1,994	16,900	1,994
2025-11-12	2,003	2,023	2,000	2,002	17,800	2,002
2025-11-11	2,014	2,014	1,995	2,003	11,500	2,003
2025-11-10	1,994	2,004	1,994	2,004	11,400	2,004
2025-11-07	1,983	1,993	1,981	1,993	13,900	1,993
2025-11-06	1,990	1,999	1,982	1,983	24,400	1,983
2025-11-05	1,998	2,000	1,981	1,983	27,300	1,983
2025-11-04	1,995	2,009	1,986	1,998	32,700	1,998
2025-10-31	2,004	2,004	1,983	2,003	48,900	2,003
2025-10-30	2,017	2,017	2,001	2,003	26,900	2,003
2025-10-29	2,036	2,036	2,002	2,002	43,500	2,002
2025-10-28	2,061	2,062	2,035	2,039	36,400	2,039
2025-10-27	2,060	2,068	2,060	2,062	14,900	2,062
2025-10-24	2,059	2,067	2,055	2,055	11,200	2,055
2025-10-23	2,069	2,080	2,068	2,068	12,000	2,068
2025-10-22	2,072	2,077	2,065	2,069	15,400	2,069
2025-10-21	2,055	2,072	2,055	2,072	11,700	2,072
2025-10-20	2,061	2,066	2,057	2,062	14,000	2,062
2025-10-17	2,052	2,063	2,048	2,054	17,800	2,054
2025-10-16	2,069	2,072	2,061	2,063	13,200	2,063
2025-10-15	2,080	2,080	2,065	2,070	12,600	2,070
2025-10-14	2,054	2,058	2,041	2,055	28,700	2,055
2025-10-10	2,066	2,067	2,057	2,057	28,600	2,057
2025-10-09	2,084	2,088	2,069	2,077	22,600	2,077
2025-10-08	2,089	2,106	2,080	2,080	15,300	2,080
2025-10-07	2,083	2,103	2,080	2,098	17,500	2,098
2025-10-06	2,107	2,107	2,083	2,091	21,200	2,091
2025-10-03	2,072	2,096	2,072	2,087	22,500	2,087
2025-10-02	2,080	2,088	2,072	2,076	29,600	2,076
2025-10-01	2,107	2,114	2,081	2,086	33,200	2,086
2025-09-30	2,125	2,125	2,102	2,110	28,500	2,110
2025-09-29	2,160	2,160	2,120	2,121	119,900	2,121
2025-09-26	2,164	2,200	2,159	2,200	214,200	2,200
2025-09-25	2,163	2,180	2,147	2,162	60,400	2,162
2025-09-24	2,156	2,176	2,146	2,157	32,000	2,157
2025-09-22	2,150	2,163	2,150	2,156	23,600	2,156
2025-09-19	2,144	2,164	2,144	2,148	42,900	2,148
2025-09-18	2,147	2,156	2,134	2,140	34,300	2,140
2025-09-17	2,142	2,155	2,136	2,147	31,400	2,147
2025-09-16	2,139	2,151	2,132	2,151	22,500	2,151
2025-09-12	2,137	2,148	2,128	2,139	47,000	2,139
2025-09-11	2,139	2,155	2,128	2,135	39,000	2,135
2025-09-10	2,129	2,146	2,123	2,146	21,800	2,146
2025-09-09	2,123	2,137	2,107	2,125	29,300	2,125
2025-09-08	2,116	2,127	2,110	2,112	59,600	2,112
2025-09-05	2,116	2,127	2,106	2,120	37,200	2,120
2025-09-04	2,152	2,152	2,107	2,115	51,500	2,115
2025-09-03	2,184	2,193	2,152	2,152	50,400	2,152
2025-09-02	2,144	2,193	2,118	2,188	98,400	2,188
2025-09-01	2,159	2,170	2,127	2,134	87,800	2,134
2025-08-29	2,125	2,148	2,112	2,148	78,600	2,148
2025-08-28	2,116	2,134	2,108	2,120	27,800	2,120
2025-08-27	2,102	2,124	2,098	2,116	50,500	2,116
2025-08-26	2,096	2,102	2,086	2,094	97,000	2,094
2025-08-25	2,108	2,119	2,087	2,087	73,600	2,087
2025-08-22	2,101	2,120	2,095	2,119	57,200	2,119
2025-08-21	2,101	2,129	2,085	2,101	125,100	2,101
2025-08-20	2,065	2,128	2,065	2,112	104,600	2,112
2025-08-19	2,055	2,072	2,044	2,069	119,300	2,069
2025-08-18	2,072	2,072	2,043	2,048	69,800	2,048
2025-08-15	2,054	2,056	2,040	2,049	55,800	2,049
2025-08-14	2,044	2,059	2,044	2,052	51,900	2,052
2025-08-13	2,067	2,086	2,047	2,062	74,900	2,062
2025-08-12	2,047	2,075	2,041	2,075	80,600	2,075
2025-08-08	2,030	2,062	2,025	2,055	79,000	2,055
2025-08-07	2,026	2,035	2,018	2,027	23,700	2,027
2025-08-06	2,013	2,035	2,013	2,026	23,700	2,026
2025-08-05	2,014	2,020	2,011	2,013	10,500	2,013
2025-08-04	2,006	2,021	2,000	2,014	30,800	2,014
2025-08-01	1,996	2,027	1,996	2,024	34,900	2,024
2025-07-31	1,995	1,998	1,987	1,994	31,700	1,994
2025-07-30	1,981	1,992	1,980	1,987	26,900	1,987
2025-07-29	1,968	1,981	1,968	1,979	11,900	1,979
2025-07-28	1,973	1,975	1,950	1,970	25,300	1,970
2025-07-25	1,968	1,982	1,961	1,975	20,900	1,975
2025-07-24	1,965	1,974	1,958	1,969	17,600	1,969
2025-07-23	1,940	1,958	1,940	1,958	49,000	1,958
2025-07-22	1,950	1,956	1,938	1,938	24,700	1,938
2025-07-18	1,958	1,961	1,953	1,956	12,800	1,956
2025-07-17	1,956	1,960	1,941	1,958	29,500	1,958
2025-07-16	1,966	1,966	1,956	1,956	23,500	1,956
2025-07-15	1,972	1,974	1,958	1,958	20,100	1,958
2025-07-14	1,979	1,984	1,970	1,972	13,000	1,972
2025-07-11	1,973	1,984	1,971	1,975	11,800	1,975
2025-07-10	1,986	1,986	1,964	1,966	31,400	1,966
2025-07-09	1,978	1,987	1,978	1,982	12,500	1,982
2025-07-08	1,979	1,985	1,972	1,984	28,100	1,984
2025-07-07	1,972	1,988	1,972	1,979	14,900	1,979
2025-07-04	1,977	1,979	1,971	1,971	14,000	1,971
2025-07-03	1,971	1,977	1,968	1,971	16,800	1,971
2025-07-02	1,975	1,980	1,970	1,972	21,000	1,972
2025-07-01	1,981	1,988	1,972	1,972	16,000	1,972
2025-06-30	1,993	1,993	1,979	1,979	10,100	1,979
2025-06-27	1,975	1,986	1,975	1,986	16,700	1,986
2025-06-26	1,970	1,975	1,967	1,974	10,000	1,974
2025-06-25	1,977	1,977	1,965	1,967	30,700	1,967
2025-06-24	1,991	1,991	1,978	1,979	9,400	1,979
2025-06-23	1,989	1,989	1,972	1,977	16,000	1,977
2025-06-20	2,003	2,003	1,985	1,985	20,400	1,985
2025-06-19	2,005	2,008	2,001	2,005	6,400	2,005
2025-06-18	1,999	2,006	1,996	2,006	10,300	2,006
2025-06-17	1,997	2,000	1,989	1,999	11,900	1,999
2025-06-16	1,991	1,999	1,987	1,999	9,600	1,999
2025-06-13	1,985	1,995	1,983	1,991	24,800	1,991
2025-06-12	1,984	1,989	1,984	1,985	7,500	1,985
2025-06-11	1,985	1,992	1,977	1,989	31,300	1,989
2025-06-10	1,986	1,991	1,985	1,985	15,700	1,985
2025-06-09	1,991	1,995	1,987	1,990	10,400	1,990
2025-06-06	1,989	1,998	1,985	1,991	10,200	1,991
2025-06-05	1,987	1,990	1,981	1,989	13,600	1,989
2025-06-04	1,995	1,998	1,985	1,991	18,100	1,991
2025-06-03	2,003	2,007	1,991	1,993	16,000	1,993
2025-06-02	2,003	2,013	2,000	2,000	9,500	2,000
2025-05-30	2,000	2,020	1,995	2,008	16,300	2,008
2025-05-29	2,031	2,031	2,002	2,009	16,000	2,009
2025-05-28	2,027	2,032	2,013	2,013	8,700	2,013
2025-05-27	2,028	2,031	2,016	2,027	4,700	2,027
2025-05-26	2,019	2,027	2,019	2,023	5,900	2,023
2025-05-23	2,026	2,026	2,010	2,019	5,900	2,019
2025-05-22	2,008	2,021	2,004	2,005	9,600	2,005
2025-05-21	2,014	2,025	2,013	2,016	11,100	2,016
2025-05-20	2,036	2,036	2,003	2,008	14,300	2,008
2025-05-19	2,026	2,039	2,021	2,026	11,900	2,026
2025-05-16	2,001	2,033	1,989	2,033	17,800	2,033
2025-05-15	2,001	2,010	1,993	1,993	18,400	1,993
2025-05-14	2,014	2,018	1,996	2,004	13,100	2,004
2025-05-13	2,027	2,032	2,021	2,024	6,700	2,024
2025-05-12	2,016	2,027	2,005	2,026	15,200	2,026
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12月
日	月	火	水	木	金	土
	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
« 11月28日