9003東証P貸借
業種 陸運業
相鉄ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,139.0 (23/09/25) | 2,445.0 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,908.5 (24/02/06) | 2,503.0 (24/04/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,568.0 | 2,568.0 | 2,497.0 | 2,497.5 | -32.0 | -1.3 | 862,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,659.0 | 2,662.5 | 2,519.0 | 2,529.5 | -80.0 | -3.1 | 1,107,800 |
| 4/19 | 2,703.0 | 2,714.0 | 2,571.5 | 2,609.5 | -98.0 | -3.6 | 870,300 |
| 4/12 | 2,740.0 | 2,763.5 | 2,672.0 | 2,707.5 | -24.0 | -0.9 | 653,300 |
| 4/5 | 2,772.0 | 2,796.0 | 2,682.5 | 2,731.5 | -17.5 | -0.6 | 842,800 |
| 3/29 | 2,818.5 | 2,878.5 | 2,700.0 | 2,749.0 | -71.0 | -2.5 | 2,569,900 |
| 3/22 | 2,731.5 | 2,835.0 | 2,724.0 | 2,820.0 | +96.0 | +3.5 | 931,700 |
| 3/15 | 2,722.0 | 2,753.0 | 2,643.0 | 2,724.0 | +13.0 | +0.5 | 827,300 |
| 3/8 | 2,720.5 | 2,781.0 | 2,695.0 | 2,711.0 | -16.5 | -0.6 | 1,045,500 |
| 3/1 | 2,734.5 | 2,749.5 | 2,687.0 | 2,727.5 | +2.5 | +0.1 | 818,200 |
| 2/22 | 2,720.0 | 2,780.0 | 2,702.0 | 2,725.0 | +2.0 | +0.1 | 531,100 |
| 2/16 | 2,750.0 | 2,758.5 | 2,668.5 | 2,723.0 | -8.0 | -0.3 | 800,000 |
| 2/9 | 2,756.0 | 2,908.5 | 2,731.0 | 2,731.0 | -8.5 | -0.3 | 1,744,500 |
| 2/2 | 2,726.5 | 2,875.0 | 2,676.5 | 2,739.5 | +26.5 | +1.0 | 1,536,100 |
| 1/26 | 2,780.0 | 2,814.0 | 2,713.0 | 2,713.0 | -78.5 | -2.8 | 681,100 |
| 1/19 | 2,814.0 | 2,852.0 | 2,785.0 | 2,791.5 | -22.5 | -0.8 | 703,200 |
| 1/12 | 2,755.0 | 2,837.0 | 2,736.5 | 2,814.0 | +63.0 | +2.3 | 701,800 |
| 1/5 | 2,734.5 | 2,759.0 | 2,690.5 | 2,751.0 | +13.0 | +0.5 | 314,300 |
| 12/29 | 2,719.0 | 2,738.0 | 2,683.0 | 2,738.0 | +41.5 | +1.5 | 500,300 |
| 12/22 | 2,710.0 | 2,736.5 | 2,676.0 | 2,696.5 | -34.0 | -1.3 | 536,800 |
| 12/15 | 2,716.5 | 2,779.0 | 2,689.5 | 2,730.5 | +25.0 | +0.9 | 600,200 |
| 12/8 | 2,678.5 | 2,735.0 | 2,641.5 | 2,705.5 | +7.5 | +0.3 | 618,100 |
| 12/1 | 2,648.0 | 2,718.0 | 2,624.0 | 2,698.0 | +50.0 | +1.9 | 679,000 |
| 11/24 | 2,699.0 | 2,715.0 | 2,635.5 | 2,648.0 | -52.0 | -1.9 | 514,300 |
| 11/17 | 2,695.5 | 2,707.5 | 2,646.5 | 2,700.0 | +25.0 | +0.9 | 599,900 |
| 11/10 | 2,730.0 | 2,732.0 | 2,597.0 | 2,675.0 | -53.5 | -2.0 | 1,132,200 |
| 11/2 | 2,645.5 | 2,824.0 | 2,588.5 | 2,728.5 | +61.0 | +2.3 | 1,854,400 |
| 10/27 | 2,676.0 | 2,687.0 | 2,603.5 | 2,667.5 | -12.5 | -0.5 | 886,400 |
| 10/20 | 2,737.0 | 2,767.5 | 2,666.5 | 2,680.0 | -83.0 | -3.0 | 756,100 |
| 10/13 | 2,764.5 | 2,812.0 | 2,738.0 | 2,763.0 | +12.5 | +0.5 | 612,800 |
| 10/6 | 2,927.5 | 2,962.0 | 2,712.5 | 2,750.5 | -190.5 | -6.5 | 1,171,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて