[9033 東証2部] 広島電鉄 日足 時系列データ

[9033 東証2部] 広島電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171025.001040.001020.001040.0040004096100
2017-11-161032.001032.001024.001024.00700718500
2017-11-151025.001025.001020.001020.0045004610300
2017-11-141033.001040.001022.001022.0022002266300
2017-11-131044.001044.001040.001040.0017001770100
2017-11-101043.001046.001040.001045.00900939200
2017-11-091048.001049.001043.001043.0020002091100
2017-11-081035.001036.001035.001036.00600621400
2017-11-071025.001050.001025.001031.0018001860000
2017-11-061049.001052.001020.001020.001650017191200
2017-11-021041.001050.001041.001041.00700731400
2017-11-011048.001050.001040.001046.0056005871400
2017-10-311045.001046.001035.001046.0013001356400
2017-10-301040.001048.001020.001047.001570016190100
2017-10-271034.001039.001034.001035.0017001763400
2017-10-261015.001034.001015.001022.0077007835700
2017-10-251041.001046.001030.001036.001310013575500
2017-10-241045.001049.001041.001041.0018001878300
2017-10-231035.001045.001030.001036.001550016073900
2017-10-201037.001045.001036.001037.001090011318500
2017-10-191057.001057.001057.001057.0015001585500
2017-10-181054.001057.001050.001057.0064006738900
2017-10-171072.001072.001042.001043.0062006514300
2017-10-161080.001080.001056.001072.0049005240500
2017-10-131068.001070.001055.001070.00960010227700
2017-10-121070.001070.001061.001070.0039004168100
2017-10-111060.001070.001060.001069.0017001803900
2017-10-101047.001060.001047.001056.0093009774500
2017-10-061098.001098.001047.001047.001690018234300
2017-10-051110.001111.001110.001110.001000011100900
2017-10-041123.001123.001115.001116.0021002355700
2017-10-031100.001125.001100.001125.0014001549300
2017-10-021142.001142.001090.001103.001370015318500
2017-09-291100.001112.001100.001112.0012001324800
2017-09-281103.001104.001094.001096.0048005275800
2017-09-271133.001140.001088.001102.001120012412700
2017-09-261093.001145.001093.001145.003180035390800
2017-09-251107.001122.001105.001119.0043004786100
2017-09-221091.001110.001087.001110.001480016361600
2017-09-211091.001109.001091.001091.0047005170300
2017-09-201082.001091.001069.001091.0037003998000
2017-09-191071.001072.001065.001066.001010010794500
2017-09-151049.001100.001049.001086.00970010387900
2017-09-141044.001080.001044.001053.0091009595200
2017-09-131046.001046.001028.001035.001170012120600
2017-09-121040.001050.001040.001050.001370014368600
2017-09-111050.001055.001020.001041.0062006454300
2017-09-081103.001103.001021.001042.002520026942900
2017-09-071103.001119.001103.001105.0037004108100
2017-09-061114.001114.001103.001105.0018001993400
2017-09-051125.001125.001120.001120.0046005169500
2017-09-041123.001123.001117.001123.0011001232000
2017-09-011122.001124.001122.001123.0051005725300
2017-08-311101.001115.001100.001115.0031003426300
2017-08-301112.001128.001099.001101.0069007668900
2017-08-291098.001129.001097.001129.0038004188600
2017-08-28551.00555.00550.00554.001900010495000
2017-08-25565.00565.00550.00552.002900016089000
2017-08-24559.00567.00559.00565.00150008447000
2017-08-23562.00562.00549.00549.002800015652000
2017-08-22561.00562.00561.00561.00120006734000
2017-08-21561.00581.00561.00561.004600026061000
2017-08-18549.00555.00548.00555.0060003316000
2017-08-17548.00554.00548.00549.002600014335000
2017-08-16541.00549.00538.00538.002400013047000
2017-08-15538.00544.00538.00544.00120006489000
2017-08-14531.00537.00531.00537.0070003740000
2017-08-10527.00530.00525.00530.00150007926000
2017-08-09527.00527.00520.00524.002200011483000
2017-08-08521.00529.00521.00529.00180009477000
2017-08-0700
2017-08-04522.00530.00522.00528.0060003146000
2017-08-03524.00524.00523.00523.0030001570000
2017-08-02521.00523.00520.00523.00140007287000
2017-08-01536.00536.00520.00520.003600019246000
2017-07-31520.00522.00518.00520.00110005722000
2017-07-28520.00520.00520.00520.001000520000
2017-07-27515.00530.00515.00521.00190009912000
2017-07-26512.00513.00512.00513.00100005123000
2017-07-25504.00512.00504.00512.003800019206000
2017-07-24500.00504.00500.00503.00140007037000
2017-07-21498.00499.00498.00499.0080003989000
2017-07-20497.00500.00497.00500.0090004487000
2017-07-1900
2017-07-18497.00497.00495.00495.0080003969000
2017-07-14499.00499.00499.00499.0080003992000
2017-07-1300
2017-07-12497.00499.00497.00499.0050002491000
2017-07-11498.00500.00495.00495.00150007488000
2017-07-10495.00496.00495.00496.0030001487000
2017-07-07496.00496.00492.00495.0080003949000
2017-07-06496.00496.00496.00496.001000496000
2017-07-05494.00494.00492.00492.0030001480000
2017-07-04499.00499.00493.00496.00170008403000
2017-07-03496.00499.00496.00499.00130006456000
2017-06-30493.00493.00493.00493.00140006902000
2017-06-29493.00498.00493.00493.002800013859000
2017-06-28496.00496.00495.00496.0080003966000
2017-06-27495.00495.00495.00495.002000990000
2017-06-2600
2017-06-2300
2017-06-22494.00497.00492.00492.00160007887000
2017-06-21496.00496.00496.00496.0030001488000
2017-06-20495.00495.00495.00495.001000495000
2017-06-19493.00493.00493.00493.002000986000
2017-06-16498.00498.00493.00493.00140006907000
2017-06-15495.00495.00495.00495.001000495000
2017-06-14498.00498.00498.00498.002000996000
2017-06-13495.00497.00495.00495.00170008437000
2017-06-12495.00497.00495.00497.0040001985000
2017-06-09497.00497.00494.00494.0030001486000
2017-06-08495.00498.00495.00498.00140006950000
2017-06-07495.00495.00495.00495.00110005445000
2017-06-06489.00489.00488.00488.0030001465000
2017-06-05492.00492.00492.00492.001000492000
2017-06-02490.00493.00489.00492.00110005390000
2017-06-01493.00493.00490.00492.00130006401000
2017-05-31493.00493.00491.00493.0050002462000
2017-05-30485.00490.00485.00490.00100004890000
2017-05-29483.00484.00476.00484.00180008632000
2017-05-26483.00483.00483.00483.0050002415000
2017-05-25482.00483.00480.00480.00140006734000
2017-05-24481.00481.00481.00481.0030001443000
2017-05-23480.00481.00480.00481.0060002885000
2017-05-22478.00480.00476.00476.0050002390000
2017-05-1900
2017-05-18478.00478.00478.00478.0070003346000
2017-05-17475.00481.00475.00476.00170008148000
2017-05-16478.00478.00473.00473.00200009508000
2017-05-15475.00475.00475.00475.0030001425000
2017-05-12474.00474.00472.00474.0080003790000
2017-05-11473.00473.00471.00471.0030001415000
2017-05-10472.00472.00471.00471.0030001415000
2017-05-09474.00475.00468.00471.004300020320000
2017-05-08474.00474.00474.00474.00120005688000
2017-05-02474.00477.00474.00477.00150007117000
2017-05-01479.00479.00475.00476.00180008591000
2017-04-28478.00479.00478.00479.0070003350000
2017-04-27478.00479.00478.00479.0040001914000
2017-04-26479.00479.00478.00478.0030001435000
2017-04-25475.00475.00475.00475.0040001900000
2017-04-24471.00474.00471.00474.0040001889000
2017-04-21474.00474.00474.00474.0040001896000
2017-04-20470.00470.00470.00470.0060002820000
2017-04-19470.00470.00470.00470.001000470000
2017-04-1800
2017-04-17470.00470.00470.00470.002200010340000
2017-04-14475.00475.00471.00471.0070003317000
2017-04-13468.00470.00468.00470.0060002810000
2017-04-12470.00471.00470.00470.002900013632000
2017-04-11481.00481.00475.00475.0060002867000
2017-04-10474.00487.00471.00487.00160007656000
2017-04-07471.00474.00470.00474.003100014591000
2017-04-06476.00476.00476.00476.0050002380000
2017-04-05475.00475.00473.00473.00130006160000
2017-04-04474.00475.00473.00473.00190009006000
2017-04-03486.00486.00476.00476.002300011059000
2017-03-31483.00486.00483.00486.0060002906000
2017-03-30482.00483.00480.00483.00170008181000
2017-03-29495.00495.00483.00483.00130006354000
2017-03-28498.00505.00495.00499.004100020543000
2017-03-27491.00500.00490.00500.003500017327000
2017-03-24486.00490.00486.00490.003700018102000
2017-03-23489.00489.00486.00486.00100004884000
2017-03-22486.00486.00482.00486.002500012110000
2017-03-21486.00487.00486.00487.002200010705000
2017-03-17487.00487.00487.00487.0050002435000
2017-03-1600
2017-03-15482.00487.00482.00484.00120005820000
2017-03-14487.00487.00483.00483.00130006327000
2017-03-13480.00480.00480.00480.001000480000
2017-03-10481.00485.00481.00484.003600017365000
2017-03-09480.00485.00474.00478.007100034036000
2017-03-08480.00480.00480.00480.001000480000
2017-03-07478.00480.00478.00479.00180008634000
2017-03-06475.00478.00475.00478.0040001903000
2017-03-03479.00479.00476.00476.0040001913000
2017-03-02476.00476.00476.00476.002000952000
2017-03-01474.00479.00474.00479.002200010488000
2017-02-28475.00476.00475.00476.0070003331000
2017-02-27475.00475.00475.00475.001000475000
2017-02-2400
2017-02-23477.00477.00473.00473.00150007108000
2017-02-22478.00478.00475.00475.00130006196000
2017-02-2100
2017-02-20477.00477.00477.00477.0050002385000
2017-02-17476.00476.00474.00475.002600012351000
2017-02-16477.00479.00474.00474.004200019989000
2017-02-15475.00477.00474.00477.00110005230000
2017-02-14473.00475.00472.00473.00150007105000
2017-02-13472.00472.00472.00472.0070003304000
2017-02-10471.00471.00469.00471.0050002349000
2017-02-09469.00470.00469.00470.00150007049000
2017-02-08469.00470.00469.00470.0090004229000
2017-02-07469.00472.00469.00470.0050002353000
2017-02-06471.00471.00468.00471.0060002821000
2017-02-0300
2017-02-0200
2017-02-01471.00471.00469.00469.00130006118000
2017-01-31470.00470.00468.00469.00170007971000
2017-01-30473.00473.00470.00470.0090004234000
2017-01-27472.00472.00472.00472.0040001888000
2017-01-26468.00470.00468.00470.00110005166000
2017-01-25465.00468.00465.00468.00180008377000
2017-01-24470.00470.00467.00469.00190008910000
2017-01-23469.00469.00465.00465.002800013066000
2017-01-20470.00470.00469.00469.0030001409000
2017-01-19471.00471.00470.00471.002300010829000
2017-01-18468.00471.00468.00471.0030001407000
2017-01-17469.00469.00469.00469.00110005159000
2017-01-1600
2017-01-13471.00471.00471.00471.001000471000
2017-01-12469.00473.00469.00472.00130006133000
2017-01-11472.00472.00472.00472.0050002360000
2017-01-10472.00472.00467.00468.00160007494000
2017-01-06472.00474.00470.00470.00130006129000
2017-01-05467.00472.00467.00472.00130006106000
2017-01-04476.00476.00468.00468.004200019813000
2016-12-30469.00474.00469.00473.002300010832000
2016-12-29469.00469.00469.00469.002000938000
2016-12-28468.00470.00468.00470.0060002814000
2016-12-27466.00466.00465.00465.0060002793000
2016-12-26466.00467.00464.00465.002800013013000
2016-12-22468.00468.00468.00468.0070003276000
2016-12-21468.00468.00468.00468.0050002340000
2016-12-20466.00470.00466.00468.002400011216000
2016-12-19468.00471.00468.00469.00190008912000
2016-12-16470.00470.00469.00470.0080003757000
2016-12-15469.00470.00468.00468.00110005165000
2016-12-14468.00471.00466.00466.00140006552000
2016-12-13468.00473.00468.00473.00100004707000
2016-12-1200
2016-12-09468.00469.00468.00469.0040001875000
2016-12-08468.00468.00465.00466.00100004675000
2016-12-07462.00465.00462.00465.0030001389000
2016-12-06464.00466.00459.00466.005800026727000
2016-12-05465.00465.00465.00465.00130006045000
2016-12-02469.00469.00469.00469.0060002814000
2016-12-01471.00472.00470.00470.00160007537000
2016-11-30473.00473.00470.00472.00130006125000
2016-11-29470.00470.00470.00470.0050002350000
2016-11-28467.00473.00467.00469.00120005644000
2016-11-25470.00471.00470.00471.0080003764000
2016-11-24467.00468.00467.00467.0060002804000
2016-11-22465.00467.00465.00467.0030001397000
2016-11-2100
2016-11-18469.00469.00463.00464.002700012572000
2016-11-17469.00469.00468.00468.0050002341000
2016-11-16469.00469.00469.00469.001000469000
2016-11-15467.00470.00467.00470.0040001873000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter