9033東証S貸借
業種 陸運業
広島電鉄 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 |
|---|---|
| 806 (23/10/06) | 684 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 799 (24/03/27) | 684 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 712 | 725 | 706 | 714 | +2 | +0.3 | 79,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 962 | 963 | 953 | 955 | -7 | -0.7 | 6,800 |
| 4/2 | 957 | 979 | 951 | 962 | +7 | +0.7 | 30,200 |
| 3/26 | 958 | 963 | 946 | 955 | -1 | -0.1 | 47,700 |
| 3/19 | 969 | 972 | 951 | 956 | -12 | -1.2 | 76,200 |
| 3/12 | 971 | 980 | 967 | 968 | +1 | +0.1 | 21,800 |
| 3/5 | 967 | 975 | 960 | 967 | 0 | 0.0 | 52,800 |
| 2/26 | 980 | 980 | 964 | 967 | -13 | -1.3 | 41,900 |
| 2/19 | 980 | 982 | 971 | 980 | +8 | +0.8 | 15,900 |
| 2/12 | 980 | 980 | 969 | 972 | -3 | -0.3 | 15,600 |
| 2/5 | 975 | 982 | 968 | 975 | +1 | +0.1 | 20,600 |
| 1/29 | 969 | 978 | 968 | 974 | +4 | +0.4 | 8,900 |
| 1/22 | 970 | 980 | 965 | 970 | +4 | +0.4 | 30,000 |
| 1/15 | 967 | 969 | 964 | 966 | 0 | 0.0 | 11,100 |
| 1/8 | 970 | 981 | 965 | 966 | -14 | -1.4 | 23,300 |
| 12/30 | 985 | 986 | 964 | 980 | +6 | +0.6 | 19,700 |
| 12/25 | 965 | 978 | 961 | 974 | +12 | +1.3 | 12,000 |
| 12/18 | 976 | 978 | 960 | 962 | -5 | -0.5 | 20,300 |
| 12/11 | 970 | 980 | 967 | 967 | -9 | -0.9 | 7,000 |
| 12/4 | 974 | 992 | 961 | 976 | +7 | +0.7 | 20,900 |
| 11/27 | 985 | 985 | 969 | 969 | -13 | -1.3 | 28,500 |
| 11/20 | 999 | 1,000 | 979 | 982 | -9 | -0.9 | 18,900 |
| 11/13 | 986 | 991 | 980 | 991 | +5 | +0.5 | 12,000 |
| 11/6 | 989 | 989 | 982 | 986 | +4 | +0.4 | 6,200 |
| 10/30 | 956 | 984 | 956 | 982 | +26 | +2.7 | 9,200 |
| 10/23 | 982 | 989 | 955 | 956 | -32 | -3.2 | 48,800 |
| 10/16 | 989 | 1,015 | 975 | 988 | -1 | -0.1 | 22,900 |
| 10/9 | 992 | 1,010 | 989 | 989 | -7 | -0.7 | 24,500 |
| 10/2 | 1,006 | 1,012 | 985 | 996 | -14 | -1.4 | 33,100 |
| 9/25 | 999 | 1,070 | 988 | 1,010 | +10 | +1.0 | 35,200 |
| 9/18 | 999 | 1,003 | 997 | 1,000 | 0 | 0.0 | 21,700 |
▶︎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
