広島電鉄(9033) 2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 1,001.0 1,003.0 1,000.0 1,000.0 4,700
2020/09/17 997.0 1,002.0 997.0 1,001.0 4,800
2020/09/16 999.0 999.0 998.0 998.0 1,300
2020/09/15 1,000.0 1,001.0 997.0 997.0 10,800
2020/09/14 999.0 999.0 999.0 999.0 100
2020/09/11 1,000.0 1,000.0 1,000.0 1,000.0 400
2020/09/10 1,002.0 1,002.0 996.0 1,000.0 7,300
2020/09/09 1,005.0 1,005.0 1,001.0 1,002.0 1,700
2020/09/08 1,004.0 1,005.0 1,002.0 1,002.0 700
2020/09/07 1,004.0 1,005.0 1,004.0 1,005.0 800
2020/09/04 1,008.0 1,008.0 1,004.0 1,004.0 800
2020/09/03 1,005.0 1,007.0 1,004.0 1,004.0 900
2020/09/02 1,005.0 1,010.0 1,004.0 1,004.0 800
2020/09/01 1,015.0 1,015.0 1,003.0 1,004.0 5,700
2020/08/31 1,006.0 1,007.0 1,003.0 1,004.0 2,500
2020/08/28 1,009.0 1,012.0 1,001.0 1,002.0 2,000
2020/08/27 1,005.0 1,009.0 1,005.0 1,009.0 300
2020/08/26 1,003.0 1,003.0 1,001.0 1,001.0 500
2020/08/25 1,003.0 1,008.0 1,002.0 1,003.0 1,100
2020/08/24 1,002.0 1,002.0 1,000.0 1,000.0 1,200
2020/08/21 1,005.0 1,005.0 1,000.0 1,000.0 2,100
2020/08/20 1,008.0 1,008.0 1,000.0 1,001.0 9,000
2020/08/19 1,008.0 1,008.0 1,007.0 1,008.0 1,600
2020/08/18 1,011.0 1,020.0 1,008.0 1,008.0 9,300
2020/08/17 1,007.0 1,013.0 1,007.0 1,012.0 800
2020/08/14 1,006.0 1,014.0 1,006.0 1,011.0 1,100
2020/08/13 1,015.0 1,016.0 1,014.0 1,016.0 800
2020/08/12 1,005.0 1,013.0 1,003.0 1,013.0 700
2020/08/11 998.0 1,010.0 998.0 1,005.0 700
2020/08/07 1,010.0 1,011.0 999.0 999.0 4,800
2020/08/06 1,012.0 1,013.0 1,011.0 1,011.0 800
2020/08/05 1,012.0 1,012.0 1,011.0 1,011.0 500
2020/08/04 1,012.0 1,013.0 1,008.0 1,008.0 2,100
2020/08/03 1,015.0 1,015.0 1,001.0 1,010.0 13,600
2020/07/31 1,002.0 1,006.0 1,001.0 1,001.0 4,100
2020/07/30 1,001.0 1,004.0 1,000.0 1,002.0 1,600
2020/07/29 1,000.0 1,004.0 1,000.0 1,000.0 1,600
2020/07/28 997.0 1,000.0 990.0 992.0 18,400
2020/07/27 1,014.0 1,014.0 993.0 995.0 10,000
2020/07/22 1,008.0 1,008.0 1,004.0 1,004.0 5,300
2020/07/21 1,005.0 1,008.0 1,005.0 1,008.0 800
2020/07/20 1,008.0 1,008.0 1,002.0 1,004.0 3,900
2020/07/17 1,003.0 1,005.0 1,002.0 1,005.0 3,200
2020/07/16 1,000.0 1,002.0 1,000.0 1,000.0 1,700
2020/07/15 1,000.0 1,002.0 999.0 1,000.0 700
2020/07/14 996.0 1,003.0 996.0 1,000.0 800
2020/07/13 1,005.0 1,009.0 995.0 996.0 5,100
2020/07/10 992.0 999.0 991.0 991.0 3,500
2020/07/09 1,000.0 1,005.0 991.0 995.0 7,000
2020/07/08 1,004.0 1,004.0 997.0 998.0 4,000