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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,908.5 (24/02/06) | 2,149.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,908.5 (24/02/06) | 2,149.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 2,471.5 | 2,495.0 | 2,420.5 | 2,493.0 | +25.0 | +1.0 | 934,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,106.0 | 3,139.0 | 2,923.0 | 2,941.0 | -151.0 | -4.9 | 3,273,000 |
| 9/22 | 2,975.0 | 3,114.0 | 2,947.0 | 3,092.0 | +121.0 | +4.1 | 1,787,400 |
| 9/15 | 2,862.5 | 2,990.0 | 2,835.5 | 2,971.0 | +116.5 | +4.1 | 1,074,200 |
| 9/8 | 2,867.0 | 2,910.0 | 2,821.5 | 2,854.5 | -6.0 | -0.2 | 945,500 |
| 9/1 | 2,784.5 | 2,916.0 | 2,732.0 | 2,860.5 | +89.5 | +3.2 | 994,800 |
| 8/25 | 2,770.5 | 2,798.5 | 2,740.0 | 2,771.0 | +4.0 | +0.1 | 543,900 |
| 8/18 | 2,871.5 | 2,884.5 | 2,761.0 | 2,767.0 | -96.5 | -3.4 | 705,600 |
| 8/10 | 2,681.0 | 2,880.0 | 2,677.0 | 2,863.5 | +165.5 | +6.1 | 727,300 |
| 8/4 | 2,756.0 | 2,852.0 | 2,688.0 | 2,698.0 | -35.0 | -1.3 | 1,379,400 |
| 7/28 | 2,508.5 | 2,735.0 | 2,467.0 | 2,733.0 | +237.5 | +9.5 | 1,501,000 |
| 7/21 | 2,454.5 | 2,497.0 | 2,445.0 | 2,495.5 | +38.5 | +1.6 | 435,400 |
| 7/14 | 2,481.0 | 2,504.0 | 2,448.0 | 2,457.0 | -24.0 | -1.0 | 537,400 |
| 7/7 | 2,545.5 | 2,558.0 | 2,461.0 | 2,481.0 | -54.5 | -2.2 | 672,000 |
| 6/30 | 2,565.0 | 2,600.0 | 2,508.5 | 2,535.5 | -37.5 | -1.5 | 732,000 |
| 6/23 | 2,608.5 | 2,625.5 | 2,566.5 | 2,573.0 | -41.0 | -1.6 | 756,000 |
| 6/16 | 2,615.5 | 2,639.0 | 2,586.0 | 2,614.0 | -1.5 | -0.1 | 741,300 |
| 6/9 | 2,648.0 | 2,650.5 | 2,579.5 | 2,615.5 | +4.5 | +0.2 | 752,000 |
| 6/2 | 2,645.0 | 2,645.0 | 2,527.0 | 2,611.0 | -8.0 | -0.3 | 925,800 |
| 5/26 | 2,720.0 | 2,748.0 | 2,583.0 | 2,619.0 | -102.0 | -3.8 | 1,011,400 |
| 5/19 | 2,755.0 | 2,804.0 | 2,714.0 | 2,721.0 | -22.0 | -0.8 | 1,011,800 |
| 5/12 | 2,653.0 | 2,748.0 | 2,653.0 | 2,743.0 | +102.0 | +3.9 | 1,123,800 |
| 5/2 | 2,580.0 | 2,665.0 | 2,577.0 | 2,641.0 | +57.0 | +2.2 | 579,900 |
| 4/28 | 2,373.0 | 2,584.0 | 2,368.0 | 2,584.0 | +223.0 | +9.5 | 1,817,300 |
| 4/21 | 2,310.0 | 2,373.0 | 2,305.0 | 2,361.0 | +56.0 | +2.4 | 666,400 |
| 4/14 | 2,276.0 | 2,308.0 | 2,270.0 | 2,305.0 | +18.0 | +0.8 | 590,000 |
| 4/7 | 2,278.0 | 2,296.0 | 2,235.0 | 2,287.0 | +19.0 | +0.8 | 887,300 |
▶︎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
