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
2020/12/02 - - - - -
2020/12/01 970.0 983.0 969.0 978.0 9,600
2020/11/30 974.0 980.0 961.0 970.0 7,500
2020/11/27 969.0 972.0 969.0 969.0 600
2020/11/26 972.0 975.0 969.0 969.0 12,100
2020/11/25 974.0 974.0 971.0 971.0 9,700
2020/11/24 985.0 985.0 973.0 974.0 6,100
2020/11/20 980.0 992.0 980.0 982.0 3,000
2020/11/19 988.0 989.0 980.0 981.0 3,200
2020/11/18 992.0 994.0 989.0 989.0 1,200
2020/11/17 995.0 995.0 989.0 994.0 500
2020/11/16 999.0 1,000.0 979.0 995.0 11,000
2020/11/13 981.0 991.0 980.0 991.0 3,700
2020/11/12 986.0 989.0 983.0 986.0 1,700
2020/11/11 985.0 988.0 981.0 981.0 4,000
2020/11/10 986.0 986.0 980.0 983.0 2,600
2020/11/09 986.0 986.0 986.0 986.0 -
2020/11/06 982.0 986.0 982.0 986.0 500
2020/11/05 989.0 989.0 985.0 985.0 600
2020/11/04 987.0 987.0 987.0 987.0 200
2020/11/02 989.0 989.0 982.0 985.0 4,900
2020/10/30 979.0 984.0 978.0 982.0 3,100
2020/10/29 968.0 975.0 968.0 970.0 1,800
2020/10/28 970.0 976.0 970.0 975.0 1,100
2020/10/27 964.0 973.0 961.0 969.0 2,100
2020/10/26 956.0 969.0 956.0 964.0 1,100
2020/10/23 962.0 965.0 955.0 956.0 10,300
2020/10/22 965.0 966.0 962.0 963.0 1,700
2020/10/21 986.0 989.0 961.0 962.0 27,300
2020/10/20 983.0 986.0 982.0 982.0 1,600
2020/10/19 982.0 986.0 982.0 982.0 7,900
2020/10/16 993.0 995.0 987.0 988.0 1,300
2020/10/15 977.0 1,015.0 977.0 993.0 4,500
2020/10/14 990.0 990.0 975.0 984.0 14,700
2020/10/13 991.0 994.0 990.0 990.0 1,000
2020/10/12 989.0 995.0 989.0 992.0 1,400
2020/10/09 994.0 996.0 989.0 989.0 9,400
2020/10/08 993.0 1,010.0 993.0 996.0 13,000
2020/10/07 1,003.0 1,003.0 999.0 999.0 400
2020/10/06 999.0 1,002.0 996.0 1,002.0 500
2020/10/05 992.0 999.0 992.0 998.0 1,200
2020/10/02 1,001.0 1,001.0 996.0 996.0 4,400
2020/10/01 996.0 996.0 996.0 996.0 -
2020/09/30 999.0 999.0 993.0 996.0 3,500
2020/09/29 985.0 1,003.0 985.0 992.0 5,300
2020/09/28 1,006.0 1,012.0 985.0 985.0 19,900
2020/09/25 991.0 1,070.0 990.0 1,010.0 22,800
2020/09/24 988.0 998.0 988.0 988.0 11,500
2020/09/23 999.0 1,001.0 999.0 1,000.0 900
2020/09/18 1,001.0 1,003.0 1,000.0 1,000.0 4,700