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
2024-12-30	2,047	2,047	2,026	2,029	10,300	2,029
2024-12-27	2,023	2,031	2,011	2,031	16,700	2,031
2024-12-26	2,010	2,023	2,006	2,023	16,000	2,023
2024-12-25	2,010	2,010	2,000	2,008	8,100	2,008
2024-12-24	2,007	2,010	2,002	2,010	4,600	2,010
2024-12-23	2,000	2,008	2,000	2,008	5,200	2,008
2024-12-20	2,001	2,013	1,999	1,999	15,500	1,999
2024-12-19	2,000	2,015	2,000	2,008	9,100	2,008
2024-12-18	2,008	2,013	2,004	2,009	8,300	2,009
2024-12-17	2,008	2,014	2,006	2,010	10,000	2,010
2024-12-16	2,017	2,017	2,005	2,008	9,100	2,008
2024-12-13	2,005	2,014	1,999	2,009	36,400	2,009
2024-12-12	2,023	2,024	2,014	2,018	10,100	2,018
2024-12-11	2,027	2,029	2,009	2,009	22,600	2,009
2024-12-10	2,030	2,035	2,023	2,027	18,200	2,027
2024-12-09	2,020	2,030	2,017	2,020	13,100	2,020
2024-12-06	2,023	2,025	2,014	2,017	4,400	2,017
2024-12-05	2,029	2,029	2,010	2,011	15,400	2,011
2024-12-04	2,025	2,031	2,011	2,022	18,800	2,022
2024-12-03	2,027	2,035	2,020	2,028	10,100	2,028
2024-12-02	2,015	2,026	2,014	2,020	5,200	2,020
2024-11-29	2,043	2,043	2,015	2,015	8,200	2,015
2024-11-28	2,027	2,032	2,021	2,032	7,000	2,032
2024-11-27	2,053	2,053	2,020	2,022	8,000	2,022
2024-11-26	2,030	2,050	2,030	2,049	6,900	2,049
2024-11-25	2,025	2,068	2,025	2,055	23,400	2,055
2024-11-22	2,020	2,029	2,020	2,025	8,800	2,025
2024-11-21	2,019	2,020	2,013	2,019	9,200	2,019
2024-11-20	2,021	2,027	2,012	2,020	9,300	2,020
2024-11-19	2,021	2,032	2,017	2,032	6,900	2,032
2024-11-18	2,018	2,033	2,018	2,022	6,700	2,022
2024-11-15	2,020	2,027	2,017	2,018	5,000	2,018
2024-11-14	2,033	2,033	2,020	2,020	8,900	2,020
2024-11-13	2,029	2,031	2,019	2,031	8,200	2,031
2024-11-12	2,038	2,038	2,018	2,029	8,800	2,029
2024-11-11	2,023	2,035	2,023	2,034	2,800	2,034
2024-11-08	2,040	2,043	2,027	2,035	8,900	2,035
2024-11-07	2,027	2,038	2,021	2,030	13,100	2,030
2024-11-06	2,028	2,039	2,018	2,038	17,100	2,038
2024-11-05	2,025	2,025	2,013	2,015	5,400	2,015
2024-11-01	2,021	2,029	2,016	2,017	5,500	2,017
2024-10-31	2,034	2,034	2,020	2,029	9,800	2,029
2024-10-30	2,025	2,034	2,018	2,023	33,500	2,023
2024-10-29	2,028	2,038	2,024	2,024	9,700	2,024
2024-10-28	2,007	2,038	2,007	2,028	9,300	2,028
2024-10-25	2,013	2,015	2,005	2,007	7,300	2,007
2024-10-24	2,020	2,030	2,007	2,012	14,300	2,012
2024-10-23	2,027	2,035	2,020	2,025	6,800	2,025
2024-10-22	2,033	2,043	2,026	2,033	12,700	2,033
2024-10-21	2,022	2,039	2,020	2,028	6,000	2,028
2024-10-18	2,035	2,035	2,024	2,032	7,700	2,032
2024-10-17	2,029	2,038	2,016	2,018	9,300	2,018
2024-10-16	2,017	2,046	2,017	2,031	11,500	2,031
2024-10-15	2,034	2,039	2,017	2,031	15,200	2,031
2024-10-11	2,031	2,031	2,014	2,025	13,200	2,025
2024-10-10	2,029	2,036	2,020	2,020	7,700	2,020
2024-10-09	2,056	2,060	2,033	2,033	11,200	2,033
2024-10-08	2,049	2,049	2,038	2,044	8,200	2,044
2024-10-07	2,067	2,067	2,042	2,061	22,000	2,061
2024-10-04	2,065	2,068	2,027	2,037	21,700	2,037
2024-10-03	2,041	2,070	2,041	2,060	38,500	2,060
2024-10-02	2,024	2,033	2,023	2,028	19,500	2,028
2024-10-01	2,021	2,029	2,014	2,021	12,700	2,021
2024-09-30	2,012	2,031	2,009	2,023	22,100	2,023
2024-09-27	2,012	2,028	2,011	2,021	138,500	2,021
2024-09-26	2,035	2,043	2,025	2,040	402,300	2,040
2024-09-25	2,034	2,034	2,014	2,027	63,800	2,027
2024-09-24	2,040	2,043	2,033	2,040	34,500	2,040
2024-09-20	2,033	2,070	2,016	2,038	85,300	2,038
2024-09-19	2,026	2,027	2,005	2,026	41,200	2,026
2024-09-18	2,021	2,021	2,002	2,016	20,200	2,016
2024-09-17	1,999	2,023	1,999	2,023	19,300	2,023
2024-09-13	2,007	2,013	2,000	2,004	17,700	2,004
2024-09-12	2,008	2,015	1,999	2,009	12,900	2,009
2024-09-11	2,013	2,015	1,982	1,992	48,900	1,992
2024-09-10	2,023	2,026	2,009	2,012	43,300	2,012
2024-09-09	2,006	2,017	1,994	2,011	19,000	2,011
2024-09-06	2,031	2,031	2,010	2,019	12,900	2,019
2024-09-05	2,026	2,059	2,020	2,032	39,300	2,032
2024-09-04	2,036	2,057	2,027	2,039	27,400	2,039
2024-09-03	2,038	2,063	2,038	2,060	18,500	2,060
2024-09-02	2,048	2,052	2,031	2,037	16,100	2,037
2024-08-30	2,045	2,059	2,030	2,043	18,200	2,043
2024-08-29	2,021	2,044	2,021	2,035	35,000	2,035
2024-08-28	2,008	2,033	2,008	2,033	76,800	2,033
2024-08-27	2,012	2,039	2,001	2,005	80,800	2,005
2024-08-26	1,999	2,014	1,992	2,007	61,200	2,007
2024-08-23	2,007	2,012	1,999	2,001	40,000	2,001
2024-08-22	2,007	2,010	1,992	2,006	88,900	2,006
2024-08-21	1,976	2,017	1,976	2,000	46,900	2,000
2024-08-20	2,004	2,010	1,995	2,008	52,900	2,008
2024-08-19	2,035	2,035	2,000	2,002	112,700	2,002
2024-08-16	2,033	2,033	1,998	2,006	46,800	2,006
2024-08-15	2,031	2,031	2,004	2,004	49,200	2,004
2024-08-14	2,037	2,037	2,016	2,030	22,200	2,030
2024-08-13	2,000	2,024	1,982	2,015	30,500	2,015
2024-08-09	2,018	2,021	1,971	1,990	45,800	1,990
2024-08-08	1,935	2,040	1,922	1,978	42,000	1,978
2024-08-07	1,909	1,977	1,900	1,954	51,700	1,954
2024-08-06	1,843	1,951	1,843	1,919	66,300	1,919
2024-08-05	1,900	1,906	1,801	1,803	108,400	1,803
2024-08-02	1,975	1,975	1,905	1,905	84,700	1,905
2024-08-01	2,008	2,009	1,981	1,985	68,400	1,985
2024-07-31	2,017	2,036	2,007	2,036	19,000	2,036
2024-07-30	2,027	2,027	2,008	2,017	27,900	2,017
2024-07-29	2,010	2,021	2,010	2,021	15,900	2,021
2024-07-26	2,011	2,015	2,001	2,001	17,900	2,001
2024-07-25	1,999	2,009	1,996	2,000	20,500	2,000
2024-07-24	2,011	2,013	2,000	2,000	37,100	2,000
2024-07-23	2,013	2,018	2,005	2,016	17,800	2,016
2024-07-22	2,020	2,020	2,006	2,007	18,500	2,007
2024-07-19	2,035	2,035	2,002	2,017	53,300	2,017
2024-07-18	2,039	2,042	2,030	2,030	28,300	2,030
2024-07-17	2,032	2,042	2,030	2,033	11,200	2,033
2024-07-16	2,045	2,048	2,030	2,030	21,500	2,030
2024-07-12	2,033	2,057	2,033	2,044	14,600	2,044
2024-07-11	2,038	2,056	2,033	2,045	19,000	2,045
2024-07-10	2,037	2,042	2,030	2,032	20,600	2,032
2024-07-09	2,040	2,044	2,033	2,037	12,400	2,037
2024-07-08	2,053	2,053	2,032	2,036	25,300	2,036
2024-07-05	2,070	2,071	2,048	2,053	19,000	2,053
2024-07-04	2,077	2,086	2,065	2,073	21,600	2,073
2024-07-03	2,095	2,100	2,080	2,080	11,900	2,080
2024-07-02	2,120	2,131	2,085	2,101	24,500	2,101
2024-07-01	2,138	2,138	2,114	2,120	10,300	2,120
2024-06-28	2,127	2,137	2,122	2,136	16,400	2,136
2024-06-27	2,121	2,138	2,112	2,138	16,600	2,138
2024-06-26	2,108	2,122	2,100	2,121	14,900	2,121
2024-06-25	2,094	2,104	2,087	2,099	16,500	2,099
2024-06-24	2,072	2,095	2,060	2,094	19,900	2,094
2024-06-21	2,056	2,082	2,053	2,058	25,300	2,058
2024-06-20	2,059	2,059	2,049	2,059	7,700	2,059
2024-06-19	2,050	2,059	2,048	2,053	6,800	2,053
2024-06-18	2,062	2,062	2,030	2,045	11,400	2,045
2024-06-17	2,050	2,050	2,039	2,046	12,300	2,046
2024-06-14	2,038	2,068	2,038	2,057	26,800	2,057
2024-06-13	2,063	2,063	2,050	2,052	9,800	2,052
2024-06-12	2,076	2,076	2,056	2,063	13,700	2,063
2024-06-11	2,078	2,081	2,067	2,076	8,000	2,076
2024-06-10	2,076	2,078	2,067	2,078	6,700	2,078
2024-06-07	2,074	2,076	2,060	2,068	6,200	2,068
2024-06-06	2,074	2,085	2,066	2,074	9,100	2,074
2024-06-05	2,083	2,088	2,065	2,074	11,400	2,074
2024-06-04	2,078	2,097	2,078	2,089	11,800	2,089
2024-06-03	2,100	2,100	2,090	2,099	10,000	2,099
2024-05-31	2,090	2,101	2,074	2,101	26,500	2,101
2024-05-30	2,062	2,070	2,055	2,070	15,600	2,070
2024-05-29	2,069	2,080	2,056	2,067	9,500	2,067
2024-05-28	2,090	2,090	2,070	2,075	6,600	2,075
2024-05-27	2,074	2,092	2,069	2,090	6,800	2,090
2024-05-24	2,051	2,075	2,051	2,073	7,200	2,073
2024-05-23	2,071	2,080	2,061	2,079	7,400	2,079
2024-05-22	2,068	2,068	2,057	2,062	9,900	2,062
2024-05-21	2,053	2,065	2,052	2,065	9,200	2,065
2024-05-20	2,043	2,068	2,043	2,062	12,200	2,062
2024-05-17	2,041	2,047	2,036	2,046	7,600	2,046
2024-05-16	2,058	2,058	2,035	2,041	11,200	2,041
2024-05-15	2,078	2,078	2,049	2,058	15,600	2,058
2024-05-14	2,086	2,088	2,067	2,078	10,100	2,078
2024-05-13	2,077	2,086	2,077	2,083	7,400	2,083
2024-05-10	2,055	2,080	2,052	2,078	11,900	2,078
2024-05-09	2,059	2,059	2,052	2,057	5,400	2,057
2024-05-08	2,085	2,085	2,049	2,049	14,400	2,049
2024-05-07	2,058	2,066	2,050	2,062	14,100	2,062
2024-05-02	2,074	2,086	2,045	2,045	30,900	2,045
2024-05-01	2,073	2,085	2,072	2,083	5,400	2,083
2024-04-30	2,069	2,082	2,057	2,082	17,200	2,082
2024-04-26	2,048	2,063	2,043	2,062	17,200	2,062
2024-04-25	2,047	2,055	2,040	2,048	15,700	2,048
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

2025年01月
日	月	火	水	木	金	土
« 12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